KissMeData/084850/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193700,487643100,24400,24400,24400,24400,618
20230901,193600,487643100,24400,24400,24400,24400,0
20230901,193500,487643100,24400,24400,24400,24400,0
20230901,193400,487643100,24400,24400,24400,24400,0
20230901,193300,487643100,24400,24400,24400,24400,0
20230901,193200,487643100,24400,24400,24400,24400,0
20230901,193100,487643100,24400,24400,24400,24400,0
20230901,193000,487643100,24400,24400,24400,24400,0
20230901,192900,487643100,24400,24400,24400,24400,0
20230901,192800,487643100,24400,24400,24400,24400,0
20230901,192700,487643100,24400,24400,24400,24400,0
20230901,192600,487643100,24400,24400,24400,24400,0
20230901,192500,487643100,24400,24400,24400,24400,0
20230901,192400,487643100,24400,24400,24400,24400,0
20230901,192300,487643100,24400,24400,24400,24400,0
20230901,192200,487643100,24400,24400,24400,24400,0
20230901,192100,487643100,24400,24400,24400,24400,0
20230901,192000,487643100,24400,24400,24400,24400,0
20230901,191900,487643100,24400,24400,24400,24400,0
20230901,191800,487643100,24400,24400,24400,24400,0
20230901,191700,487643100,24400,24400,24400,24400,0
20230901,191600,487643100,24400,24400,24400,24400,0
20230901,191500,487643100,24400,24400,24400,24400,0
20230901,191400,487643100,24400,24400,24400,24400,0
20230901,191300,487643100,24400,24400,24400,24400,0
20230901,191200,487643100,24400,24400,24400,24400,0
20230901,191100,487643100,24400,24400,24400,24400,0
20230901,191000,487643100,24400,24400,24400,24400,0
20230901,190900,487643100,24400,24400,24400,24400,0
20230901,190800,487643100,24400,24400,24400,24400,0
20230901,190700,487643100,24400,24400,24400,24400,618
20230901,190600,487643100,24400,24400,24400,24400,0
20230901,190500,487643100,24400,24400,24400,24400,0
20230901,190400,487643100,24400,24400,24400,24400,0
20230901,190300,487643100,24400,24400,24400,24400,0
20230901,190200,487643100,24400,24400,24400,24400,0
20230901,190100,487643100,24400,24400,24400,24400,0
20230901,190000,487643100,24400,24400,24400,24400,0
20230901,185900,487643100,24400,24400,24400,24400,0
20230901,185800,487643100,24400,24400,24400,24400,0
20230901,185700,487643100,24400,24400,24400,24400,0
20230901,185600,487643100,24400,24400,24400,24400,0
20230901,185500,487643100,24400,24400,24400,24400,0
20230901,185400,487643100,24400,24400,24400,24400,0
20230901,185300,487643100,24400,24400,24400,24400,0
20230901,185200,487643100,24400,24400,24400,24400,0
20230901,185100,487643100,24400,24400,24400,24400,0
20230901,185000,487643100,24400,24400,24400,24400,0
20230901,184900,487643100,24400,24400,24400,24400,0
20230901,184800,487643100,24400,24400,24400,24400,0
20230901,184700,487643100,24400,24400,24400,24400,0
20230901,184600,487643100,24400,24400,24400,24400,0
20230901,184500,487643100,24400,24400,24400,24400,0
20230901,184400,487643100,24400,24400,24400,24400,0
20230901,184300,487643100,24400,24400,24400,24400,0
20230901,184200,487643100,24400,24400,24400,24400,0
20230901,184100,487643100,24400,24400,24400,24400,0
20230901,184000,487643100,24400,24400,24400,24400,0
20230901,183900,487643100,24400,24400,24400,24400,0
20230901,183800,487643100,24400,24400,24400,24400,0
20230901,183700,487643100,24400,24400,24400,24400,618
20230901,183600,487643100,24400,24400,24400,24400,0
20230901,183500,487643100,24400,24400,24400,24400,0
20230901,183400,487643100,24400,24400,24400,24400,0
20230901,183300,487643100,24400,24400,24400,24400,0
20230901,183200,487643100,24400,24400,24400,24400,0
20230901,183100,487643100,24400,24400,24400,24400,0
20230901,183000,487643100,24400,24400,24400,24400,0
20230901,182900,487643100,24400,24400,24400,24400,0
20230901,182800,487643100,24400,24400,24400,24400,0
20230901,182700,487643100,24400,24400,24400,24400,0
20230901,182600,487643100,24400,24400,24400,24400,0
20230901,182500,487643100,24400,24400,24400,24400,0
20230901,182400,487643100,24400,24400,24400,24400,0
20230901,182300,487643100,24400,24400,24400,24400,0
20230901,182200,487643100,24400,24400,24400,24400,0
20230901,182100,487643100,24400,24400,24400,24400,0
20230901,182000,487643100,24400,24400,24400,24400,0
20230901,181900,487643100,24400,24400,24400,24400,0
20230901,181800,487643100,24400,24400,24400,24400,0
20230901,181700,487643100,24400,24400,24400,24400,0
20230901,181600,487643100,24400,24400,24400,24400,0
20230901,181500,487643100,24400,24400,24400,24400,0
20230901,181400,487643100,24400,24400,24400,24400,0
20230901,181300,487643100,24400,24400,24400,24400,0
20230901,181200,487643100,24400,24400,24400,24400,0
20230901,181100,487643100,24400,24400,24400,24400,0
20230901,181000,487643100,24400,24400,24400,24400,0
20230901,180900,487643100,24400,24400,24400,24400,0
20230901,180800,487643100,24400,24400,24400,24400,0
20230901,180700,487643100,24400,24400,24400,24400,618
20230901,180600,487643100,24400,24400,24400,24400,0
20230901,180500,487643100,24400,24400,24400,24400,0
20230901,180400,487643100,24400,24400,24400,24400,0
20230901,180300,487643100,24400,24400,24400,24400,0
20230901,180200,487643100,24400,24400,24400,24400,0
20230901,180100,487643100,24400,24400,24400,24400,0
20230901,180000,487643100,24400,24400,24400,24400,0
20230901,175900,487643100,24400,24400,24400,24400,0
20230901,175800,487643100,24400,24400,24400,24400,0
20230901,175700,487643100,24400,24400,24400,24400,0
20230901,175600,487643100,24400,24400,24400,24400,0
20230901,175500,487643100,24400,24400,24400,24400,0
20230901,175400,487643100,24400,24400,24400,24400,0
20230901,175300,487643100,24400,24400,24400,24400,0
20230901,175200,487643100,24400,24400,24400,24400,0
20230901,175100,487643100,24400,24400,24400,24400,0
20230901,175000,487643100,24400,24400,24400,24400,0
20230901,174900,487643100,24400,24400,24400,24400,0
20230901,174800,487643100,24400,24400,24400,24400,0
20230901,174700,487643100,24400,24400,24400,24400,0
20230901,174600,487643100,24400,24400,24400,24400,0
20230901,174500,487643100,24400,24400,24400,24400,0
20230901,174400,487643100,24400,24400,24400,24400,0
20230901,174300,487643100,24400,24400,24400,24400,0
20230901,174200,487643100,24400,24400,24400,24400,0
20230901,174100,487643100,24400,24400,24400,24400,0
20230901,174000,487643100,24400,24400,24400,24400,0
20230901,173900,487643100,24400,24400,24400,24400,0
20230901,173800,487643100,24400,24400,24400,24400,0
20230901,173700,487643100,24400,24400,24400,24400,618
20230901,173600,487643100,24400,24400,24400,24400,0
20230901,173500,487643100,24400,24400,24400,24400,0
20230901,173400,487643100,24400,24400,24400,24400,0
20230901,173300,487643100,24400,24400,24400,24400,0
20230901,173200,487643100,24400,24400,24400,24400,0
20230901,173100,487643100,24400,24400,24400,24400,0
20230901,173000,487643100,24400,24400,24400,24400,0
20230901,172900,487643100,24400,24400,24400,24400,0
20230901,172800,487643100,24400,24400,24400,24400,0
20230901,172700,487643100,24400,24400,24400,24400,0
20230901,172600,487643100,24400,24400,24400,24400,0
20230901,172500,487643100,24400,24400,24400,24400,0
20230901,172400,487643100,24400,24400,24400,24400,0
20230901,172300,487643100,24400,24400,24400,24400,0
20230901,172200,487643100,24400,24400,24400,24400,0
20230901,172100,487643100,24400,24400,24400,24400,0
20230901,172000,487643100,24400,24400,24400,24400,0
20230901,171900,487643100,24400,24400,24400,24400,0
20230901,171800,487643100,24400,24400,24400,24400,0
20230901,171700,487643100,24400,24400,24400,24400,0
20230901,171600,487643100,24400,24400,24400,24400,0
20230901,171500,487643100,24400,24400,24400,24400,0
20230901,171400,487643100,24400,24400,24400,24400,0
20230901,171300,487643100,24400,24400,24400,24400,0
20230901,171200,487643100,24400,24400,24400,24400,0
20230901,171100,487643100,24400,24400,24400,24400,0
20230901,171000,487643100,24400,24400,24400,24400,0
20230901,170900,487643100,24400,24400,24400,24400,0
20230901,170800,487643100,24400,24400,24400,24400,0
20230901,170700,487643100,24400,24400,24400,24400,618
20230901,170600,487643100,24400,24400,24400,24400,0
20230901,170500,487643100,24400,24400,24400,24400,0
20230901,170400,487643100,24400,24400,24400,24400,0
20230901,170300,487643100,24400,24400,24400,24400,0
20230901,170200,487643100,24400,24400,24400,24400,0
20230901,170100,487643100,24400,24400,24400,24400,0
20230901,170000,487643100,24400,24400,24400,24400,0
20230901,165900,487643100,24400,24400,24400,24400,0
20230901,165800,487643100,24400,24400,24400,24400,0
20230901,165700,487643100,24400,24400,24400,24400,0
20230901,165600,487643100,24400,24400,24400,24400,0
20230901,165500,487643100,24400,24400,24400,24400,0
20230901,165400,487643100,24400,24400,24400,24400,0
20230901,165300,487643100,24400,24400,24400,24400,0
20230901,165200,487643100,24400,24400,24400,24400,0
20230901,165100,487643100,24400,24400,24400,24400,0
20230901,165000,487643100,24400,24400,24400,24400,0
20230901,164900,487643100,24400,24400,24400,24400,0
20230901,164800,487643100,24400,24400,24400,24400,0
20230901,164700,487643100,24400,24400,24400,24400,0
20230901,164600,487643100,24400,24400,24400,24400,0
20230901,164500,487643100,24400,24400,24400,24400,0
20230901,164400,487643100,24400,24400,24400,24400,0
20230901,164300,487643100,24400,24400,24400,24400,0
20230901,164200,487643100,24400,24400,24400,24400,0
20230901,164100,487643100,24400,24400,24400,24400,0
20230901,164000,487643100,24400,24400,24400,24400,0
20230901,163900,487643100,24400,24400,24400,24400,0
20230901,163800,487643100,24400,24400,24400,24400,0
20230901,163700,487643100,24400,24400,24400,24400,618
20230901,163600,487643100,24400,24400,24400,24400,0
20230901,163500,487643100,24400,24400,24400,24400,0
20230901,163400,487643100,24400,24400,24400,24400,0
20230901,163300,487643100,24400,24400,24400,24400,0
20230901,163200,487643100,24400,24400,24400,24400,0
20230901,163100,487643100,24400,24400,24400,24400,0
20230901,163000,487643100,24400,24400,24400,24400,0
20230901,162900,487643100,24400,24400,24400,24400,0
20230901,162800,487643100,24400,24400,24400,24400,0
20230901,162700,487643100,24400,24400,24400,24400,0
20230901,162600,487643100,24400,24400,24400,24400,0
20230901,162500,487643100,24400,24400,24400,24400,0
20230901,162400,487643100,24400,24400,24400,24400,0
20230901,162300,487643100,24400,24400,24400,24400,0
20230901,162200,487643100,24400,24400,24400,24400,0
20230901,162100,487643100,24400,24400,24400,24400,0
20230901,162000,487643100,24400,24400,24400,24400,0
20230901,161900,487643100,24400,24400,24400,24400,0
20230901,161800,487643100,24400,24400,24400,24400,0
20230901,161700,487643100,24400,24400,24400,24400,0
20230901,161600,487643100,24400,24400,24400,24400,0
20230901,161500,487643100,24400,24400,24400,24400,0
20230901,161400,487643100,24400,24400,24400,24400,0
20230901,161300,487643100,24400,24400,24400,24400,0
20230901,161200,487643100,24400,24400,24400,24400,0
20230901,161100,487643100,24400,24400,24400,24400,0
20230901,161000,487643100,24400,24400,24400,24400,0
20230901,160900,487643100,24400,24400,24400,24400,0
20230901,160800,487643100,24400,24400,24400,24400,0
20230901,160700,487643100,24400,24400,24400,24400,618
20230901,160600,487643100,24400,24400,24400,24400,0
20230901,160500,487643100,24400,24400,24400,24400,0
20230901,160400,487643100,24400,24400,24400,24400,0
20230901,160300,487643100,24400,24400,24400,24400,0
20230901,160200,487643100,24400,24400,24400,24400,0
20230901,160100,487643100,24400,24400,24400,24400,0
20230901,160000,487643100,24400,24400,24400,24400,0
20230901,155900,487643100,24400,24400,24400,24400,0
20230901,155800,487643100,24400,24400,24400,24400,0
20230901,155700,487643100,24400,24400,24400,24400,0
20230901,155600,487643100,24400,24400,24400,24400,0
20230901,155500,487643100,24400,24400,24400,24400,0
20230901,155400,487643100,24400,24400,24400,24400,0
20230901,155300,487643100,24400,24400,24400,24400,0
20230901,155200,487643100,24400,24400,24400,24400,0
20230901,155100,487643100,24400,24400,24400,24400,0
20230901,155000,487643100,24400,24400,24400,24400,0
20230901,154900,487643100,24400,24400,24400,24400,0
20230901,154800,487643100,24400,24400,24400,24400,0
20230901,154700,487643100,24400,24400,24400,24400,0
20230901,154600,487643100,24400,24400,24400,24400,0
20230901,154500,487643100,24400,24400,24400,24400,0
20230901,154400,487643100,24400,24400,24400,24400,0
20230901,154300,487643100,24400,24400,24400,24400,0
20230901,154200,487643100,24400,24400,24400,24400,0
20230901,154100,487643100,24400,24400,24400,24400,0
20230901,154000,487643100,24400,24400,24400,24400,0
20230901,153900,487643100,24400,24400,24400,24400,0
20230901,153800,487643100,24400,24400,24400,24400,0
20230901,153700,487643100,24400,24400,24400,24400,618
20230901,153600,487643100,24400,24400,24400,24400,0
20230901,153500,487643100,24400,24400,24400,24400,0
20230901,153400,487643100,24400,24400,24400,24400,0
20230901,153300,487643100,24400,24400,24400,24400,0
20230901,153200,487643100,24400,24400,24400,24400,0
20230901,153100,487643100,24400,24400,24400,24400,0
20230901,153000,487643100,24400,24400,24400,24400,618
20230901,152900,472563900,24350,24350,24350,24350,0
20230901,152800,472563900,24350,24350,24350,24350,0
20230901,152700,472563900,24350,24350,24350,24350,0
20230901,152600,472563900,24350,24350,24350,24350,0
20230901,152500,472563900,24350,24350,24350,24350,0
20230901,152400,472563900,24350,24350,24350,24350,0
20230901,152300,472563900,24350,24350,24350,24350,0
20230901,152200,472563900,24350,24350,24350,24350,0
20230901,152100,472563900,24350,24350,24350,24350,0
20230901,152000,472563900,24350,24350,24350,24350,0
20230901,151900,472563900,24350,24400,24400,24350,64
20230901,151800,471003950,24400,24400,24400,24400,0
20230901,151700,471003950,24400,24400,24400,24400,100
20230901,151600,468563950,24400,24400,24400,24400,0
20230901,151500,468563950,24400,24400,24400,24400,12
20230901,151400,468271150,24300,24300,24300,24300,0
20230901,151300,468271150,24300,24250,24350,24250,982
20230901,151200,444410250,24250,24250,24250,24250,0
20230901,151100,444410250,24250,24250,24250,24250,41
20230901,151000,443416000,24200,24200,24200,24200,0
20230901,150900,443416000,24200,24100,24200,24100,21
20230901,150800,442907900,24100,24100,24100,24100,0
20230901,150700,442907900,24100,24100,24100,24100,6
20230901,150600,442763300,24200,24200,24200,24200,0
20230901,150500,442763300,24200,24150,24200,24150,573
20230901,150400,428924850,24150,24150,24150,24150,0
20230901,150300,428924850,24150,24150,24150,24150,60
20230901,150200,427475850,24100,24100,24100,24100,166
20230901,150100,423475250,24150,24150,24150,24150,216
20230901,150000,418258850,24150,24150,24150,24150,0
20230901,145900,418258850,24150,24150,24150,24150,0
20230901,145800,418258850,24150,24150,24150,24150,0
20230901,145700,418258850,24150,24150,24150,24150,0
20230901,145600,418258850,24150,24150,24150,24150,0
20230901,145500,418258850,24150,24150,24150,24150,0
20230901,145400,418258850,24150,24150,24150,24150,0
20230901,145300,418258850,24150,24150,24150,24150,0
20230901,145200,418258850,24150,24150,24150,24150,64
20230901,145100,416713250,24150,24150,24150,24150,51
20230901,145000,415481600,24150,24150,24150,24150,60
20230901,144900,414032600,24150,24150,24150,24150,0
20230901,144800,414032600,24150,24150,24150,24150,32
20230901,144700,413259800,24150,24150,24150,24150,0
20230901,144600,413259800,24150,24150,24150,24150,0
20230901,144500,413259800,24150,24150,24150,24150,0
20230901,144400,413259800,24150,24150,24150,24150,0
20230901,144300,413259800,24150,24150,24150,24150,13
20230901,144200,412945850,24150,24150,24150,24150,0
20230901,144100,412945850,24150,24150,24150,24150,0
20230901,144000,412945850,24150,24150,24150,24150,214
20230901,143900,407777750,24150,24150,24150,24150,5
20230901,143800,407657000,24150,24150,24150,24150,10
20230901,143700,407415500,24200,24200,24200,24200,0
20230901,143600,407415500,24200,24150,24200,24150,113
20230901,143500,404686450,24150,24150,24150,24150,0
20230901,143400,404686450,24150,24150,24150,24150,0
20230901,143300,404686450,24150,24150,24150,24150,0
20230901,143200,404686450,24150,24150,24150,24150,0
20230901,143100,404686450,24150,24150,24150,24150,0
20230901,143000,404686450,24150,24150,24150,24150,0
20230901,142900,404686450,24150,24150,24150,24150,27
20230901,142800,404034400,24150,24150,24150,24150,0
20230901,142700,404034400,24150,24150,24150,24150,0
20230901,142600,404034400,24150,24150,24150,24150,0
20230901,142500,404034400,24150,24150,24150,24150,0
20230901,142400,404034400,24150,24150,24150,24150,0
20230901,142300,404034400,24150,24150,24150,24150,0
20230901,142200,404034400,24150,24150,24150,24150,4
20230901,142100,403937800,24150,24150,24150,24150,0
20230901,142000,403937800,24150,24150,24150,24150,15
20230901,141900,403575550,24200,24200,24200,24200,5
20230901,141800,403454550,24150,24150,24150,24150,0
20230901,141700,403454550,24150,24150,24150,24150,0
20230901,141600,403454550,24150,24150,24150,24150,358
20230901,141500,394808850,24100,24100,24100,24100,0
20230901,141400,394808850,24100,24100,24100,24100,2
20230901,141300,394760650,24100,24100,24100,24100,0
20230901,141200,394760650,24100,24100,24100,24100,0
20230901,141100,394760650,24100,24100,24100,24100,0
20230901,141000,394760650,24100,24100,24100,24100,0
20230901,140900,394760650,24100,24150,24150,24100,18
20230901,140800,394326700,24150,24150,24150,24150,13
20230901,140700,394012750,24200,24200,24200,24200,0
20230901,140600,394012750,24200,24150,24200,24150,4
20230901,140500,393916000,24150,24150,24150,24150,0
20230901,140400,393916000,24150,24150,24150,24150,0
20230901,140300,393916000,24150,24150,24150,24150,18
20230901,140200,393481300,24150,24150,24150,24150,0
20230901,140100,393481300,24150,24150,24150,24150,44
20230901,140000,392418700,24150,24150,24150,24150,0
20230901,135900,392418700,24150,24150,24150,24150,5
20230901,135800,392297950,24150,24150,24150,24150,0
20230901,135700,392297950,24150,24150,24150,24150,1
20230901,135600,392273800,24200,24200,24200,24200,0
20230901,135500,392273800,24200,24200,24200,24200,0
20230901,135400,392273800,24200,24150,24200,24150,27
20230901,135300,391620550,24100,24100,24100,24100,0
20230901,135200,391620550,24100,24150,24150,24100,152
20230901,135100,387949850,24050,24100,24100,24050,153
20230901,135000,384262600,24050,24050,24050,24050,13
20230901,134900,383949950,24050,24100,24100,24050,239
20230901,134800,378197150,24100,24100,24100,24100,0
20230901,134700,378197150,24100,24100,24100,24100,0
20230901,134600,378197150,24100,24100,24100,24100,0
20230901,134500,378197150,24100,24100,24100,24100,0
20230901,134400,378197150,24100,24100,24100,24100,13
20230901,134300,377883850,24150,24150,24150,24150,0
20230901,134200,377883850,24150,24150,24150,24150,0
20230901,134100,377883850,24150,24150,24150,24150,0
20230901,134000,377883850,24150,24150,24150,24150,0
20230901,133900,377883850,24150,24150,24150,24150,0
20230901,133800,377883850,24150,24150,24150,24150,0
20230901,133700,377883850,24150,24150,24150,24150,0
20230901,133600,377883850,24150,24150,24150,24100,17
20230901,133500,377473950,24150,24150,24150,24150,0
20230901,133400,377473950,24150,24150,24150,24150,0
20230901,133300,377473950,24150,24150,24150,24150,0
20230901,133200,377473950,24150,24150,24150,24150,0
20230901,133100,377473950,24150,24150,24150,24150,0
20230901,133000,377473950,24150,24200,24300,24050,449
20230901,132900,366610800,24150,24150,24150,24150,0
20230901,132800,366610800,24150,24150,24150,24150,0
20230901,132700,366610800,24150,24150,24150,24150,0
20230901,132600,366610800,24150,24150,24150,24150,0
20230901,132500,366610800,24150,24150,24150,24150,93
20230901,132400,364364850,24150,24150,24150,24150,0
20230901,132300,364364850,24150,24150,24150,24150,0
20230901,132200,364364850,24150,24150,24150,24150,0
20230901,132100,364364850,24150,24150,24150,24150,0
20230901,132000,364364850,24150,24150,24150,24150,0
20230901,131900,364364850,24150,24150,24150,24150,64
20230901,131800,362819250,24150,24150,24150,24150,1
20230901,131700,362795100,24150,24150,24150,24150,0
20230901,131600,362795100,24150,24150,24150,24150,0
20230901,131500,362795100,24150,24150,24150,24150,0
20230901,131400,362795100,24150,24150,24150,24150,0
20230901,131300,362795100,24150,24150,24150,24150,96
20230901,131200,360476700,24100,24100,24100,24100,5
20230901,131100,360356200,24150,24150,24150,24150,0
20230901,131000,360356200,24150,24150,24150,24150,66
20230901,130900,358762300,24150,24100,24150,24100,1026
20230901,130800,334030450,24150,24150,24150,24150,0
20230901,130700,334030450,24150,24150,24150,24150,0
20230901,130600,334030450,24150,24150,24150,24150,0
20230901,130500,334030450,24150,24150,24150,24150,0
20230901,130400,334030450,24150,24150,24150,24150,0
20230901,130300,334030450,24150,24150,24150,24150,1
20230901,130200,334006300,24150,24150,24150,24150,1
20230901,130100,333982150,24150,24150,24150,24150,19
20230901,130000,333523300,24150,24150,24150,24150,0
20230901,125900,333523300,24150,24150,24150,24150,0
20230901,125800,333523300,24150,24150,24150,24150,61
20230901,125700,332050150,24150,24150,24150,24150,0
20230901,125600,332050150,24150,24150,24150,24150,0
20230901,125500,332050150,24150,24150,24150,24150,5
20230901,125400,331929400,24150,24150,24150,24150,0
20230901,125300,331929400,24150,24150,24150,24150,5
20230901,125200,331808650,24100,24100,24100,24100,0
20230901,125100,331808650,24100,24100,24100,24100,0
20230901,125000,331808650,24100,24100,24100,24100,0
20230901,124900,331808650,24100,24100,24100,24100,0
20230901,124800,331808650,24100,24100,24100,24100,0
20230901,124700,331808650,24100,24150,24150,24100,204
20230901,124600,326882550,24150,24150,24150,24150,21
20230901,124500,326375400,24150,24150,24150,24150,0
20230901,124400,326375400,24150,24150,24150,24150,0
20230901,124300,326375400,24150,24150,24150,24150,35
20230901,124200,325530150,24200,24200,24200,24200,50
20230901,124100,324320150,24200,24200,24200,24200,0
20230901,124000,324320150,24200,24200,24200,24200,0
20230901,123900,324320150,24200,24200,24200,24200,0
20230901,123800,324320150,24200,24200,24200,24200,0
20230901,123700,324320150,24200,24200,24200,24200,0
20230901,123600,324320150,24200,24150,24200,24150,57
20230901,123500,322942900,24150,24150,24150,24150,13
20230901,123400,322628950,24200,24200,24200,24200,1
20230901,123300,322604750,24150,24150,24150,24150,0
20230901,123200,322604750,24150,24150,24150,24150,34
20230901,123100,321783650,24150,24150,24150,24150,0
20230901,123000,321783650,24150,24150,24150,24150,0
20230901,122900,321783650,24150,24150,24150,24150,0
20230901,122800,321783650,24150,24150,24150,24150,0
20230901,122700,321783650,24150,24150,24150,24150,3
20230901,122600,321711200,24100,24100,24100,24100,0
20230901,122500,321711200,24100,24100,24100,24100,189
20230901,122400,317156300,24150,24150,24150,24150,75
20230901,122300,315345050,24200,24200,24200,24200,1
20230901,122200,315320850,24150,24150,24150,24150,0
20230901,122100,315320850,24150,24150,24150,24150,0
20230901,122000,315320850,24150,24150,24150,24150,0
20230901,121900,315320850,24150,24150,24150,24150,0
20230901,121800,315320850,24150,24150,24150,24150,0
20230901,121700,315320850,24150,24150,24150,24150,0
20230901,121600,315320850,24150,24150,24150,24150,20
20230901,121500,314837850,24200,24200,24200,24200,0
20230901,121400,314837850,24200,24200,24200,24200,0
20230901,121300,314837850,24200,24200,24200,24200,0
20230901,121200,314837850,24200,24200,24200,24200,0
20230901,121100,314837850,24200,24150,24200,24150,65
20230901,121000,313267400,24150,24100,24150,24100,228
20230901,120900,307771200,24100,24100,24100,24100,0
20230901,120800,307771200,24100,24100,24100,24100,0
20230901,120700,307771200,24100,24100,24100,24100,0
20230901,120600,307771200,24100,24100,24100,24100,0
20230901,120500,307771200,24100,24100,24100,24100,1
20230901,120400,307747100,24100,24100,24100,24100,0
20230901,120300,307747100,24100,24100,24100,24050,910
20230901,120200,285816650,24100,24100,24100,24100,21
20230901,120100,285310550,24150,24150,24150,24150,327
20230901,120000,277413500,24200,24200,24200,24200,0
20230901,115900,277413500,24200,24200,24200,24200,0
20230901,115800,277413500,24200,24150,24200,24150,555
20230901,115700,264007500,24150,24150,24150,24150,0
20230901,115600,264007500,24150,24150,24150,24150,0
20230901,115500,264007500,24150,24150,24150,24150,1
20230901,115400,263983350,24200,24200,24200,24200,0
20230901,115300,263983350,24200,24200,24200,24200,0
20230901,115200,263983350,24200,24200,24200,24200,0
20230901,115100,263983350,24200,24200,24200,24200,187
20230901,115000,259457950,24200,24200,24250,24200,125
20230901,114900,256432800,24200,24200,24200,24200,1
20230901,114800,256408600,24200,24200,24200,24200,0
20230901,114700,256408600,24200,24200,24200,24200,0
20230901,114600,256408600,24200,24200,24200,24200,0
20230901,114500,256408600,24200,24200,24200,24200,0
20230901,114400,256408600,24200,24200,24200,24200,0
20230901,114300,256408600,24200,24200,24200,24200,0
20230901,114200,256408600,24200,24200,24200,24200,0
20230901,114100,256408600,24200,24200,24200,24200,0
20230901,114000,256408600,24200,24200,24200,24200,0
20230901,113900,256408600,24200,24200,24200,24200,0
20230901,113800,256408600,24200,24200,24200,24200,0
20230901,113700,256408600,24200,24250,24250,24200,121
20230901,113600,253474450,24250,24250,24250,24250,16
20230901,113500,253086450,24250,24250,24250,24250,26
20230901,113400,252455950,24200,24200,24200,24200,0
20230901,113300,252455950,24200,24200,24200,24200,0
20230901,113200,252455950,24200,24200,24200,24200,0
20230901,113100,252455950,24200,24200,24200,24200,0
20230901,113000,252455950,24200,24200,24200,24200,8
20230901,112900,252262350,24250,24250,24250,24200,101
20230901,112800,249814700,24250,24250,24250,24250,13
20230901,112700,249499450,24250,24350,24350,24250,37
20230901,112600,248599800,24350,24350,24350,24350,0
20230901,112500,248599800,24350,24250,24350,24250,847
20230901,112400,228016600,24200,24200,24200,24200,0
20230901,112300,228016600,24200,24200,24200,24200,0
20230901,112200,228016600,24200,24200,24200,24200,0
20230901,112100,228016600,24200,24200,24200,24200,5
20230901,112000,227895600,24200,24200,24200,24200,0
20230901,111900,227895600,24200,24200,24200,24200,32
20230901,111800,227121200,24250,24250,24250,24250,29
20230901,111700,226417950,24200,24200,24200,24200,2
20230901,111600,226369550,24300,24300,24300,24300,1
20230901,111500,226345250,24250,24250,24300,24250,371
20230901,111400,217345000,24250,24250,24250,24250,0
20230901,111300,217345000,24250,24250,24250,24250,0
20230901,111200,217345000,24250,24250,24250,24250,0
20230901,111100,217345000,24250,24250,24250,24250,334
20230901,111000,209245500,24250,24250,24250,24250,0
20230901,110900,209245500,24250,24250,24250,24250,0
20230901,110800,209245500,24250,24250,24250,24250,0
20230901,110700,209245500,24250,24250,24250,24250,0
20230901,110600,209245500,24250,24250,24250,24250,0
20230901,110500,209245500,24250,24250,24250,24250,0
20230901,110400,209245500,24250,24250,24250,24250,0
20230901,110300,209245500,24250,24250,24250,24250,3
20230901,110200,209172750,24250,24250,24250,24250,0
20230901,110100,209172750,24250,24250,24250,24250,14
20230901,110000,208833250,24200,24250,24250,24200,187
20230901,105900,204298700,24250,24250,24250,24250,12
20230901,105800,204007700,24250,24250,24250,24250,105
20230901,105700,201461450,24250,24250,24250,24250,0
20230901,105600,201461450,24250,24250,24250,24250,0
20230901,105500,201461450,24250,24250,24250,24250,47
20230901,105400,200321700,24250,24250,24250,24250,0
20230901,105300,200321700,24250,24250,24250,24250,0
20230901,105200,200321700,24250,24250,24250,24250,0
20230901,105100,200321700,24250,24250,24250,24250,0
20230901,105000,200321700,24250,24250,24250,24250,12
20230901,104900,200030700,24250,24250,24250,24250,58
20230901,104800,198624200,24300,24300,24300,24300,0
20230901,104700,198624200,24300,24250,24300,24250,10
20230901,104600,198381550,24300,24300,24300,24300,0
20230901,104500,198381550,24300,24300,24300,24300,0
20230901,104400,198381550,24300,24300,24300,24300,0
20230901,104300,198381550,24300,24300,24300,24300,0
20230901,104200,198381550,24300,24300,24300,24300,7
20230901,104100,198211450,24300,24300,24300,24300,0
20230901,104000,198211450,24300,24300,24300,24300,36
20230901,103900,197336650,24300,24300,24300,24300,0
20230901,103800,197336650,24300,24300,24300,24300,0
20230901,103700,197336650,24300,24250,24300,24250,402
20230901,103600,187585750,24250,24250,24250,24250,0
20230901,103500,187585750,24250,24250,24250,24250,0
20230901,103400,187585750,24250,24250,24250,24250,116
20230901,103300,184772750,24300,24300,24300,24300,0
20230901,103200,184772750,24300,24300,24300,24300,30
20230901,103100,184043750,24300,24250,24300,24250,151
20230901,103000,180379100,24250,24250,24250,24250,0
20230901,102900,180379100,24250,24200,24250,24200,70
20230901,102800,178681800,24150,24150,24150,24150,33
20230901,102700,177884850,24150,24200,24200,24150,466
20230901,102600,166628650,24200,24200,24200,24200,34
20230901,102500,165805850,24250,24200,24250,24200,64
20230901,102400,164255300,24200,24200,24200,24200,5
20230901,102300,164134300,24200,24200,24200,24200,0
20230901,102200,164134300,24200,24200,24200,24200,0
20230901,102100,164134300,24200,24200,24200,24200,0
20230901,102000,164134300,24200,24200,24200,24200,2
20230901,101900,164085900,24150,24150,24150,24150,131
20230901,101800,160922250,24150,24150,24150,24150,0
20230901,101700,160922250,24150,24200,24200,24150,74
20230901,101600,159131700,24150,24300,24300,24150,38
20230901,101500,158212900,24150,24150,24150,24150,46
20230901,101400,157102000,24150,24150,24150,24150,0
20230901,101300,157102000,24150,24150,24150,24150,0
20230901,101200,157102000,24150,24150,24150,24150,0
20230901,101100,157102000,24150,24150,24150,24150,0
20230901,101000,157102000,24150,24150,24150,24150,0
20230901,100900,157102000,24150,24150,24150,24150,7
20230901,100800,156932950,24150,24150,24150,24150,96
20230901,100700,154614550,24150,24150,24150,24150,0
20230901,100600,154614550,24150,24150,24150,24150,78
20230901,100500,152730850,24250,24250,24250,24250,0
20230901,100400,152730850,24250,24250,24250,24250,0
20230901,100300,152730850,24250,24300,24300,24200,86
20230901,100200,150644400,24150,24150,24150,24150,0
20230901,100100,150644400,24150,24150,24150,24150,0
20230901,100000,150644400,24150,24150,24150,24150,23
20230901,095900,150088950,24150,24150,24200,24150,128
20230901,095800,146996850,24150,24200,24200,24150,77
20230901,095700,145135650,24250,24200,24250,24150,390
20230901,095600,135695800,24150,24150,24150,24150,0
20230901,095500,135695800,24150,24150,24150,24150,0
20230901,095400,135695800,24150,24150,24150,24150,26
20230901,095300,135067900,24250,24250,24250,24250,45
20230901,095200,133976650,24300,24300,24300,24300,0
20230901,095100,133976650,24300,24300,24300,24300,52
20230901,095000,132713050,24250,24250,24250,24150,401
20230901,094900,123000950,24300,24300,24300,24300,104
20230901,094800,120473750,24300,24300,24300,24300,0
20230901,094700,120473750,24300,24300,24300,24300,34
20230901,094600,119647550,24300,24300,24300,24300,0
20230901,094500,119647550,24300,24300,24300,24300,47
20230901,094400,118505450,24300,24300,24300,24300,26
20230901,094300,117873650,24450,24200,24450,24200,1602
20230901,094200,79053300,24350,24300,24350,24200,180
20230901,094100,74690600,24300,24350,24350,24250,73
20230901,094000,72919500,24350,24300,24350,24250,88
20230901,093900,70782050,24400,24300,24400,24250,220
20230901,093800,65443650,24300,24300,24300,24300,0
20230901,093700,65443650,24300,24300,24350,24300,87
20230901,093600,63328700,24300,24300,24300,24300,13
20230901,093500,63012800,24300,24400,24400,24300,38
20230901,093400,62085700,24300,24300,24300,24300,0
20230901,093300,62085700,24300,24400,24450,24300,315
20230901,093200,54413400,24450,24400,24450,24400,115
20230901,093100,51606700,24400,24400,24400,24400,15
20230901,093000,51240700,24400,24400,24400,24350,64
20230901,092900,49679750,24400,24400,24400,24400,0
20230901,092800,49679750,24400,24400,24400,24400,10
20230901,092700,49435750,24450,24350,24450,24350,310
20230901,092600,41872300,24300,24350,24350,24300,22
20230901,092500,41337250,24350,24150,24400,24150,599
20230901,092400,26804200,24200,24200,24200,24150,128
20230901,092300,23710600,24200,24150,24200,24150,45
20230901,092200,22623800,24150,24150,24150,24150,2
20230901,092100,22575500,24100,24100,24100,24100,13
20230901,092000,22262200,24150,24150,24150,24150,55
20230901,091900,20933950,24150,24150,24150,24150,0
20230901,091800,20933950,24150,24150,24150,24150,46
20230901,091700,19823050,24150,24150,24150,24150,20
20230901,091600,19340050,24150,24150,24150,24150,1
20230901,091500,19315900,24200,24150,24200,24150,86
20230901,091400,17238500,24200,24200,24200,24200,0
20230901,091300,17238500,24200,24200,24200,24200,159
20230901,091200,13390700,24200,24200,24200,24200,0
20230901,091100,13390700,24200,24200,24200,24200,0
20230901,091000,13390700,24200,24200,24200,24200,0
20230901,090900,13390700,24200,24200,24200,24200,0
20230901,090800,13390700,24200,24200,24200,24200,0
20230901,090700,13390700,24200,24200,24200,24200,17
20230901,090600,12979300,24150,24150,24150,24150,44
20230901,090500,11916700,24150,24200,24200,24150,20
20230901,090400,11432800,24200,24150,24200,24150,83
20230901,090300,9426300,24150,24100,24150,24100,28
20230901,090200,8750300,24050,24050,24050,24050,1
20230901,090100,8726250,24100,24050,24100,24050,31
20230901,090000,7979200,23900,24150,24150,23800,332