KissMeData/067280/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193100,133413700,32800,32800,32800,32800,193
20230908,193000,133413700,32800,32800,32800,32800,0
20230908,192900,133413700,32800,32800,32800,32800,0
20230908,192800,133413700,32800,32800,32800,32800,0
20230908,192700,133413700,32800,32800,32800,32800,0
20230908,192600,133413700,32800,32800,32800,32800,0
20230908,192500,133413700,32800,32800,32800,32800,0
20230908,192400,133413700,32800,32800,32800,32800,0
20230908,192300,133413700,32800,32800,32800,32800,0
20230908,192200,133413700,32800,32800,32800,32800,0
20230908,192100,133413700,32800,32800,32800,32800,0
20230908,192000,133413700,32800,32800,32800,32800,0
20230908,191900,133413700,32800,32800,32800,32800,0
20230908,191800,133413700,32800,32800,32800,32800,0
20230908,191700,133413700,32800,32800,32800,32800,0
20230908,191600,133413700,32800,32800,32800,32800,0
20230908,191500,133413700,32800,32800,32800,32800,0
20230908,191400,133413700,32800,32800,32800,32800,0
20230908,191300,133413700,32800,32800,32800,32800,0
20230908,191200,133413700,32800,32800,32800,32800,0
20230908,191100,133413700,32800,32800,32800,32800,0
20230908,191000,133413700,32800,32800,32800,32800,0
20230908,190900,133413700,32800,32800,32800,32800,0
20230908,190800,133413700,32800,32800,32800,32800,0
20230908,190700,133413700,32800,32800,32800,32800,0
20230908,190600,133413700,32800,32800,32800,32800,0
20230908,190500,133413700,32800,32800,32800,32800,0
20230908,190400,133413700,32800,32800,32800,32800,0
20230908,190300,133413700,32800,32800,32800,32800,0
20230908,190200,133413700,32800,32800,32800,32800,0
20230908,190100,133413700,32800,32800,32800,32800,193
20230908,190000,133413700,32800,32800,32800,32800,0
20230908,185900,133413700,32800,32800,32800,32800,0
20230908,185800,133413700,32800,32800,32800,32800,0
20230908,185700,133413700,32800,32800,32800,32800,0
20230908,185600,133413700,32800,32800,32800,32800,0
20230908,185500,133413700,32800,32800,32800,32800,0
20230908,185400,133413700,32800,32800,32800,32800,0
20230908,185300,133413700,32800,32800,32800,32800,0
20230908,185200,133413700,32800,32800,32800,32800,0
20230908,185100,133413700,32800,32800,32800,32800,0
20230908,185000,133413700,32800,32800,32800,32800,0
20230908,184900,133413700,32800,32800,32800,32800,0
20230908,184800,133413700,32800,32800,32800,32800,0
20230908,184700,133413700,32800,32800,32800,32800,0
20230908,184600,133413700,32800,32800,32800,32800,0
20230908,184500,133413700,32800,32800,32800,32800,0
20230908,184400,133413700,32800,32800,32800,32800,0
20230908,184300,133413700,32800,32800,32800,32800,0
20230908,184200,133413700,32800,32800,32800,32800,0
20230908,184100,133413700,32800,32800,32800,32800,0
20230908,184000,133413700,32800,32800,32800,32800,0
20230908,183900,133413700,32800,32800,32800,32800,0
20230908,183800,133413700,32800,32800,32800,32800,0
20230908,183700,133413700,32800,32800,32800,32800,0
20230908,183600,133413700,32800,32800,32800,32800,0
20230908,183500,133413700,32800,32800,32800,32800,0
20230908,183400,133413700,32800,32800,32800,32800,0
20230908,183300,133413700,32800,32800,32800,32800,0
20230908,183200,133413700,32800,32800,32800,32800,0
20230908,183100,133413700,32800,32800,32800,32800,193
20230908,183000,133413700,32800,32800,32800,32800,0
20230908,182900,133413700,32800,32800,32800,32800,0
20230908,182800,133413700,32800,32800,32800,32800,0
20230908,182700,133413700,32800,32800,32800,32800,0
20230908,182600,133413700,32800,32800,32800,32800,0
20230908,182500,133413700,32800,32800,32800,32800,0
20230908,182400,133413700,32800,32800,32800,32800,0
20230908,182300,133413700,32800,32800,32800,32800,0
20230908,182200,133413700,32800,32800,32800,32800,0
20230908,182100,133413700,32800,32800,32800,32800,0
20230908,182000,133413700,32800,32800,32800,32800,0
20230908,181900,133413700,32800,32800,32800,32800,0
20230908,181800,133413700,32800,32800,32800,32800,0
20230908,181700,133413700,32800,32800,32800,32800,0
20230908,181600,133413700,32800,32800,32800,32800,0
20230908,181500,133413700,32800,32800,32800,32800,0
20230908,181400,133413700,32800,32800,32800,32800,0
20230908,181300,133413700,32800,32800,32800,32800,0
20230908,181200,133413700,32800,32800,32800,32800,0
20230908,181100,133413700,32800,32800,32800,32800,0
20230908,181000,133413700,32800,32800,32800,32800,0
20230908,180900,133413700,32800,32800,32800,32800,0
20230908,180800,133413700,32800,32800,32800,32800,0
20230908,180700,133413700,32800,32800,32800,32800,0
20230908,180600,133413700,32800,32800,32800,32800,0
20230908,180500,133413700,32800,32800,32800,32800,0
20230908,180400,133413700,32800,32800,32800,32800,0
20230908,180300,133413700,32800,32800,32800,32800,0
20230908,180200,133413700,32800,32800,32800,32800,0
20230908,180100,133413700,32800,32800,32800,32800,193
20230908,180000,133413700,32800,32800,32800,32800,0
20230908,175900,133413700,32800,32800,32800,32800,0
20230908,175800,133413700,32800,32800,32800,32800,0
20230908,175700,133413700,32800,32800,32800,32800,0
20230908,175600,133413700,32800,32800,32800,32800,0
20230908,175500,133413700,32800,32800,32800,32800,0
20230908,175400,133413700,32800,32800,32800,32800,0
20230908,175300,133413700,32800,32800,32800,32800,0
20230908,175200,133413700,32800,32800,32800,32800,0
20230908,175100,133413700,32800,32800,32800,32800,0
20230908,175000,133413700,32800,32800,32800,32800,0
20230908,174900,133413700,32800,32800,32800,32800,0
20230908,174800,133413700,32800,32800,32800,32800,0
20230908,174700,133413700,32800,32800,32800,32800,0
20230908,174600,133413700,32800,32800,32800,32800,0
20230908,174500,133413700,32800,32800,32800,32800,0
20230908,174400,133413700,32800,32800,32800,32800,0
20230908,174300,133413700,32800,32800,32800,32800,0
20230908,174200,133413700,32800,32800,32800,32800,0
20230908,174100,133413700,32800,32800,32800,32800,0
20230908,174000,133413700,32800,32800,32800,32800,0
20230908,173900,133413700,32800,32800,32800,32800,0
20230908,173800,133413700,32800,32800,32800,32800,0
20230908,173700,133413700,32800,32800,32800,32800,0
20230908,173600,133413700,32800,32800,32800,32800,0
20230908,173500,133413700,32800,32800,32800,32800,0
20230908,173400,133413700,32800,32800,32800,32800,0
20230908,173300,133413700,32800,32800,32800,32800,0
20230908,173200,133413700,32800,32800,32800,32800,0
20230908,173100,133413700,32800,32800,32800,32800,193
20230908,173000,133413700,32800,32800,32800,32800,0
20230908,172900,133413700,32800,32800,32800,32800,0
20230908,172800,133413700,32800,32800,32800,32800,0
20230908,172700,133413700,32800,32800,32800,32800,0
20230908,172600,133413700,32800,32800,32800,32800,0
20230908,172500,133413700,32800,32800,32800,32800,0
20230908,172400,133413700,32800,32800,32800,32800,0
20230908,172300,133413700,32800,32800,32800,32800,0
20230908,172200,133413700,32800,32800,32800,32800,0
20230908,172100,133413700,32800,32800,32800,32800,0
20230908,172000,133413700,32800,32800,32800,32800,0
20230908,171900,133413700,32800,32800,32800,32800,0
20230908,171800,133413700,32800,32800,32800,32800,0
20230908,171700,133413700,32800,32800,32800,32800,0
20230908,171600,133413700,32800,32800,32800,32800,0
20230908,171500,133413700,32800,32800,32800,32800,0
20230908,171400,133413700,32800,32800,32800,32800,0
20230908,171300,133413700,32800,32800,32800,32800,0
20230908,171200,133413700,32800,32800,32800,32800,0
20230908,171100,133413700,32800,32800,32800,32800,0
20230908,171000,133413700,32800,32800,32800,32800,0
20230908,170900,133413700,32800,32800,32800,32800,0
20230908,170800,133413700,32800,32800,32800,32800,0
20230908,170700,133413700,32800,32800,32800,32800,0
20230908,170600,133413700,32800,32800,32800,32800,0
20230908,170500,133413700,32800,32800,32800,32800,0
20230908,170400,133413700,32800,32800,32800,32800,0
20230908,170300,133413700,32800,32800,32800,32800,0
20230908,170200,133413700,32800,32800,32800,32800,0
20230908,170100,133413700,32800,32800,32800,32800,193
20230908,170000,133413700,32800,32800,32800,32800,0
20230908,165900,133413700,32800,32800,32800,32800,0
20230908,165800,133413700,32800,32800,32800,32800,0
20230908,165700,133413700,32800,32800,32800,32800,0
20230908,165600,133413700,32800,32800,32800,32800,0
20230908,165500,133413700,32800,32800,32800,32800,0
20230908,165400,133413700,32800,32800,32800,32800,0
20230908,165300,133413700,32800,32800,32800,32800,0
20230908,165200,133413700,32800,32800,32800,32800,0
20230908,165100,133413700,32800,32800,32800,32800,0
20230908,165000,133413700,32800,32800,32800,32800,0
20230908,164900,133413700,32800,32800,32800,32800,0
20230908,164800,133413700,32800,32800,32800,32800,0
20230908,164700,133413700,32800,32800,32800,32800,0
20230908,164600,133413700,32800,32800,32800,32800,0
20230908,164500,133413700,32800,32800,32800,32800,0
20230908,164400,133413700,32800,32800,32800,32800,0
20230908,164300,133413700,32800,32800,32800,32800,0
20230908,164200,133413700,32800,32800,32800,32800,0
20230908,164100,133413700,32800,32800,32800,32800,0
20230908,164000,133413700,32800,32800,32800,32800,0
20230908,163900,133413700,32800,32800,32800,32800,0
20230908,163800,133413700,32800,32800,32800,32800,0
20230908,163700,133413700,32800,32800,32800,32800,0
20230908,163600,133413700,32800,32800,32800,32800,0
20230908,163500,133413700,32800,32800,32800,32800,0
20230908,163400,133413700,32800,32800,32800,32800,0
20230908,163300,133413700,32800,32800,32800,32800,0
20230908,163200,133413700,32800,32800,32800,32800,0
20230908,163100,133413700,32800,32800,32800,32800,193
20230908,163000,133413700,32800,32800,32800,32800,0
20230908,162900,133413700,32800,32800,32800,32800,0
20230908,162800,133413700,32800,32800,32800,32800,0
20230908,162700,133413700,32800,32800,32800,32800,0
20230908,162600,133413700,32800,32800,32800,32800,0
20230908,162500,133413700,32800,32800,32800,32800,0
20230908,162400,133413700,32800,32800,32800,32800,0
20230908,162300,133413700,32800,32800,32800,32800,0
20230908,162200,133413700,32800,32800,32800,32800,0
20230908,162100,133413700,32800,32800,32800,32800,0
20230908,162000,133413700,32800,32800,32800,32800,0
20230908,161900,133413700,32800,32800,32800,32800,0
20230908,161800,133413700,32800,32800,32800,32800,0
20230908,161700,133413700,32800,32800,32800,32800,0
20230908,161600,133413700,32800,32800,32800,32800,0
20230908,161500,133413700,32800,32800,32800,32800,0
20230908,161400,133413700,32800,32800,32800,32800,0
20230908,161300,133413700,32800,32800,32800,32800,0
20230908,161200,133413700,32800,32800,32800,32800,0
20230908,161100,133413700,32800,32800,32800,32800,0
20230908,161000,133413700,32800,32800,32800,32800,0
20230908,160900,133413700,32800,32800,32800,32800,0
20230908,160800,133413700,32800,32800,32800,32800,0
20230908,160700,133413700,32800,32800,32800,32800,0
20230908,160600,133413700,32800,32800,32800,32800,0
20230908,160500,133413700,32800,32800,32800,32800,0
20230908,160400,133413700,32800,32800,32800,32800,0
20230908,160300,133413700,32800,32800,32800,32800,0
20230908,160200,133413700,32800,32800,32800,32800,0
20230908,160100,133413700,32800,32800,32800,32800,193
20230908,160000,133413700,32800,32800,32800,32800,0
20230908,155900,133413700,32800,32800,32800,32800,0
20230908,155800,133413700,32800,32800,32800,32800,0
20230908,155700,133413700,32800,32800,32800,32800,0
20230908,155600,133413700,32800,32800,32800,32800,0
20230908,155500,133413700,32800,32800,32800,32800,0
20230908,155400,133413700,32800,32800,32800,32800,0
20230908,155300,133413700,32800,32800,32800,32800,0
20230908,155200,133413700,32800,32800,32800,32800,0
20230908,155100,133413700,32800,32800,32800,32800,0
20230908,155000,133413700,32800,32800,32800,32800,0
20230908,154900,133413700,32800,32800,32800,32800,0
20230908,154800,133413700,32800,32800,32800,32800,0
20230908,154700,133413700,32800,32800,32800,32800,0
20230908,154600,133413700,32800,32800,32800,32800,0
20230908,154500,133413700,32800,32800,32800,32800,0
20230908,154400,133413700,32800,32800,32800,32800,0
20230908,154300,133413700,32800,32800,32800,32800,0
20230908,154200,133413700,32800,32800,32800,32800,0
20230908,154100,133413700,32800,32800,32800,32800,0
20230908,154000,133413700,32800,32800,32800,32800,0
20230908,153900,133413700,32800,32800,32800,32800,0
20230908,153800,133413700,32800,32800,32800,32800,0
20230908,153700,133413700,32800,32800,32800,32800,0
20230908,153600,133413700,32800,32800,32800,32800,0
20230908,153500,133413700,32800,32800,32800,32800,0
20230908,153400,133413700,32800,32800,32800,32800,0
20230908,153300,133413700,32800,32800,32800,32800,0
20230908,153200,133413700,32800,32800,32800,32800,0
20230908,153100,133413700,32800,32800,32800,32800,193
20230908,153000,133413700,32800,32800,32800,32800,193
20230908,152900,127083300,32750,32750,32750,32750,0
20230908,152800,127083300,32750,32750,32750,32750,0
20230908,152700,127083300,32750,32750,32750,32750,0
20230908,152600,127083300,32750,32750,32750,32750,0
20230908,152500,127083300,32750,32750,32750,32750,0
20230908,152400,127083300,32750,32750,32750,32750,0
20230908,152300,127083300,32750,32750,32750,32750,0
20230908,152200,127083300,32750,32750,32750,32750,0
20230908,152100,127083300,32750,32750,32750,32750,0
20230908,152000,127083300,32750,32750,32750,32750,0
20230908,151900,127083300,32750,32750,32750,32750,2
20230908,151800,127017800,32750,32750,32750,32750,36
20230908,151700,125838800,32750,32750,32750,32750,2
20230908,151600,125773300,32750,32750,32750,32750,7
20230908,151500,125544050,32850,32850,32850,32850,0
20230908,151400,125544050,32850,32850,32850,32850,0
20230908,151300,125544050,32850,32850,32850,32850,0
20230908,151200,125544050,32850,32850,32850,32850,0
20230908,151100,125544050,32850,32850,32850,32850,0
20230908,151000,125544050,32850,32850,32850,32850,0
20230908,150900,125544050,32850,32850,32850,32850,0
20230908,150800,125544050,32850,32800,32850,32800,47
20230908,150700,124000300,32800,32800,32800,32800,14
20230908,150600,123541100,32800,32800,32800,32800,1
20230908,150500,123508300,32800,32800,32800,32800,3
20230908,150400,123409900,32800,32800,32800,32800,44
20230908,150300,121966700,32800,32800,32800,32800,0
20230908,150200,121966700,32800,32800,32800,32800,0
20230908,150100,121966700,32800,32800,32800,32800,0
20230908,150000,121966700,32800,32800,32800,32800,0
20230908,145900,121966700,32800,32800,32800,32800,0
20230908,145800,121966700,32800,32800,32800,32800,0
20230908,145700,121966700,32800,32800,32800,32800,0
20230908,145600,121966700,32800,32800,32800,32800,0
20230908,145500,121966700,32800,32800,32800,32800,0
20230908,145400,121966700,32800,32800,32800,32800,0
20230908,145300,121966700,32800,32800,32800,32800,0
20230908,145200,121966700,32800,32800,32800,32800,0
20230908,145100,121966700,32800,32800,32800,32800,0
20230908,145000,121966700,32800,32800,32800,32800,0
20230908,144900,121966700,32800,32800,32800,32800,0
20230908,144800,121966700,32800,32800,32800,32800,11
20230908,144700,121605900,32800,32800,32800,32800,0
20230908,144600,121605900,32800,32800,32800,32800,0
20230908,144500,121605900,32800,32800,32800,32800,0
20230908,144400,121605900,32800,32800,32800,32800,3
20230908,144300,121507500,32800,32800,32800,32800,0
20230908,144200,121507500,32800,32800,32800,32800,0
20230908,144100,121507500,32800,32800,32800,32800,0
20230908,144000,121507500,32800,32800,32800,32800,0
20230908,143900,121507500,32800,32800,32800,32800,0
20230908,143800,121507500,32800,32800,32800,32800,0
20230908,143700,121507500,32800,32800,32800,32800,4
20230908,143600,121376300,32800,32800,32800,32800,0
20230908,143500,121376300,32800,32800,32800,32800,0
20230908,143400,121376300,32800,32800,32800,32800,0
20230908,143300,121376300,32800,32800,32800,32800,0
20230908,143200,121376300,32800,32750,32800,32750,30
20230908,143100,120393750,32750,32750,32750,32750,0
20230908,143000,120393750,32750,32750,32750,32750,1
20230908,142900,120361000,32750,32750,32750,32750,0
20230908,142800,120361000,32750,32750,32750,32750,0
20230908,142700,120361000,32750,32750,32750,32750,0
20230908,142600,120361000,32750,32750,32750,32750,2
20230908,142500,120295500,32700,32700,32700,32700,1
20230908,142400,120262800,32750,32750,32750,32750,0
20230908,142300,120262800,32750,32750,32750,32750,0
20230908,142200,120262800,32750,32750,32750,32750,0
20230908,142100,120262800,32750,32750,32750,32750,0
20230908,142000,120262800,32750,32750,32750,32750,0
20230908,141900,120262800,32750,32750,32750,32750,0
20230908,141800,120262800,32750,32750,32750,32750,0
20230908,141700,120262800,32750,32700,32750,32700,45
20230908,141600,118791250,32700,32700,32700,32700,0
20230908,141500,118791250,32700,32700,32700,32700,1
20230908,141400,118758550,32600,32600,32600,32600,0
20230908,141300,118758550,32600,32600,32600,32600,0
20230908,141200,118758550,32600,32700,32700,32600,16
20230908,141100,118236350,32750,32750,32750,32750,0
20230908,141000,118236350,32750,32750,32750,32750,0
20230908,140900,118236350,32750,32750,32750,32750,0
20230908,140800,118236350,32750,32750,32750,32750,1
20230908,140700,118203600,32650,32650,32650,32650,21
20230908,140600,117517950,32650,32650,32650,32650,0
20230908,140500,117517950,32650,32650,32650,32650,0
20230908,140400,117517950,32650,32650,32650,32650,0
20230908,140300,117517950,32650,32650,32650,32650,0
20230908,140200,117517950,32650,32650,32650,32550,43
20230908,140100,116116750,32750,32750,32750,32750,1
20230908,140000,116084000,32850,32850,32850,32850,0
20230908,135900,116084000,32850,32850,32850,32850,1
20230908,135800,116051150,32850,32850,32850,32850,0
20230908,135700,116051150,32850,32850,32850,32850,1
20230908,135600,116018300,32850,32850,32850,32850,4
20230908,135500,115886900,32850,32850,32850,32850,0
20230908,135400,115886900,32850,32850,32850,32850,0
20230908,135300,115886900,32850,32850,32850,32850,0
20230908,135200,115886900,32850,32800,32850,32800,2
20230908,135100,115821250,32850,32850,32850,32850,0
20230908,135000,115821250,32850,32850,32850,32750,3
20230908,134900,115722800,32850,32850,32850,32850,0
20230908,134800,115722800,32850,32750,32850,32750,10
20230908,134700,115394400,32850,32850,32850,32850,0
20230908,134600,115394400,32850,32850,32850,32850,1
20230908,134500,115361550,32750,32750,32750,32750,1
20230908,134400,115328800,32850,32850,32850,32850,0
20230908,134300,115328800,32850,32850,32850,32850,1
20230908,134200,115295950,32850,32750,32850,32750,2
20230908,134100,115230350,32900,32900,32900,32900,0
20230908,134000,115230350,32900,32900,32900,32900,0
20230908,133900,115230350,32900,32900,32900,32900,0
20230908,133800,115230350,32900,32900,32900,32900,0
20230908,133700,115230350,32900,32900,32900,32900,0
20230908,133600,115230350,32900,32900,32900,32900,0
20230908,133500,115230350,32900,32900,32900,32900,0
20230908,133400,115230350,32900,32900,32900,32900,1
20230908,133300,115197450,32900,32900,32900,32900,1
20230908,133200,115164550,32850,32850,32850,32850,0
20230908,133100,115164550,32850,32850,32850,32850,20
20230908,133000,114507550,32850,32850,32850,32850,0
20230908,132900,114507550,32850,32750,32850,32750,2
20230908,132800,114441950,32900,32900,32900,32900,0
20230908,132700,114441950,32900,32900,32900,32900,0
20230908,132600,114441950,32900,32900,32900,32900,0
20230908,132500,114441950,32900,32900,32900,32900,0
20230908,132400,114441950,32900,32850,32900,32850,21
20230908,132300,113751100,32900,32700,32900,32700,95
20230908,132200,110628950,32850,32850,32850,32850,0
20230908,132100,110628950,32850,32850,32850,32850,1
20230908,132000,110596100,32850,32850,32850,32850,0
20230908,131900,110596100,32850,32700,32850,32700,2
20230908,131800,110530550,32800,32800,32800,32800,0
20230908,131700,110530550,32800,32800,32800,32800,1
20230908,131600,110497750,32850,32850,32850,32850,0
20230908,131500,110497750,32850,32850,32850,32850,4
20230908,131400,110366350,32850,32850,32850,32850,0
20230908,131300,110366350,32850,32850,32850,32850,0
20230908,131200,110366350,32850,32850,32850,32850,1
20230908,131100,110333500,32950,32950,32950,32950,0
20230908,131000,110333500,32950,32700,32950,32700,301
20230908,130900,100441950,32650,32650,32650,32650,5
20230908,130800,100278700,32750,32750,32750,32750,0
20230908,130700,100278700,32750,32750,32750,32750,0
20230908,130600,100278700,32750,32750,32750,32750,0
20230908,130500,100278700,32750,32750,32750,32750,0
20230908,130400,100278700,32750,32750,32750,32750,0
20230908,130300,100278700,32750,32750,32750,32750,0
20230908,130200,100278700,32750,32750,32750,32750,40
20230908,130100,98968700,32750,32750,32750,32750,0
20230908,130000,98968700,32750,32750,32750,32750,0
20230908,125900,98968700,32750,32750,32750,32750,0
20230908,125800,98968700,32750,32750,32750,32750,0
20230908,125700,98968700,32750,32750,32750,32750,0
20230908,125600,98968700,32750,32750,32750,32750,0
20230908,125500,98968700,32750,32750,32750,32750,1
20230908,125400,98935950,32650,32650,32650,32650,0
20230908,125300,98935950,32650,32650,32650,32650,1
20230908,125200,98903300,32750,32750,32750,32650,7
20230908,125100,98674350,32750,32600,32750,32600,146
20230908,125000,93909350,32600,32500,32600,32500,111
20230908,124900,90291750,32600,32600,32600,32600,1
20230908,124800,90259150,32500,32500,32500,32500,0
20230908,124700,90259150,32500,32600,32600,32500,2
20230908,124600,90194050,32400,32600,32600,32400,2
20230908,124500,90129050,32600,32550,32600,32150,1198
20230908,124400,51419400,32700,32700,32700,32700,0
20230908,124300,51419400,32700,32700,32700,32700,0
20230908,124200,51419400,32700,32700,32700,32700,0
20230908,124100,51419400,32700,32700,32700,32700,0
20230908,124000,51419400,32700,32700,32700,32700,0
20230908,123900,51419400,32700,32700,32700,32700,0
20230908,123800,51419400,32700,32700,32700,32700,0
20230908,123700,51419400,32700,32700,32700,32700,0
20230908,123600,51419400,32700,32700,32700,32700,0
20230908,123500,51419400,32700,32700,32700,32700,0
20230908,123400,51419400,32700,32650,32700,32650,20
20230908,123300,50765450,32700,32600,32700,32500,20
20230908,123200,50114800,32700,32600,32700,32600,76
20230908,123100,47637100,32700,32700,32700,32700,0
20230908,123000,47637100,32700,32700,32700,32700,0
20230908,122900,47637100,32700,32700,32700,32700,0
20230908,122800,47637100,32700,32700,32700,32700,0
20230908,122700,47637100,32700,32700,32700,32700,0
20230908,122600,47637100,32700,32700,32700,32700,0
20230908,122500,47637100,32700,32700,32700,32700,0
20230908,122400,47637100,32700,32700,32700,32700,0
20230908,122300,47637100,32700,32700,32700,32700,0
20230908,122200,47637100,32700,32700,32700,32700,0
20230908,122100,47637100,32700,32700,32700,32700,0
20230908,122000,47637100,32700,32700,32700,32700,0
20230908,121900,47637100,32700,32700,32700,32700,1
20230908,121800,47604400,32500,32650,32650,32500,287
20230908,121700,38260200,32650,32650,32650,32650,0
20230908,121600,38260200,32650,32650,32650,32650,1
20230908,121500,38227550,32700,32700,32700,32700,0
20230908,121400,38227550,32700,32700,32700,32700,4
20230908,121300,38096750,32700,32700,32700,32700,0
20230908,121200,38096750,32700,32700,32700,32700,0
20230908,121100,38096750,32700,32700,32700,32700,0
20230908,121000,38096750,32700,32700,32700,32700,0
20230908,120900,38096750,32700,32700,32700,32700,0
20230908,120800,38096750,32700,32700,32700,32700,0
20230908,120700,38096750,32700,32700,32700,32700,0
20230908,120600,38096750,32700,32700,32700,32700,0
20230908,120500,38096750,32700,32700,32700,32700,0
20230908,120400,38096750,32700,32700,32700,32700,0
20230908,120300,38096750,32700,32700,32700,32700,0
20230908,120200,38096750,32700,32700,32700,32700,0
20230908,120100,38096750,32700,32700,32700,32700,0
20230908,120000,38096750,32700,32700,32700,32700,0
20230908,115900,38096750,32700,32700,32700,32700,0
20230908,115800,38096750,32700,32700,32700,32700,0
20230908,115700,38096750,32700,32700,32700,32700,0
20230908,115600,38096750,32700,32700,32700,32700,2
20230908,115500,38031350,32650,32650,32650,32650,1
20230908,115400,37998700,32700,32700,32700,32700,0
20230908,115300,37998700,32700,32700,32700,32700,0
20230908,115200,37998700,32700,32700,32700,32700,0
20230908,115100,37998700,32700,32700,32700,32700,0
20230908,115000,37998700,32700,32700,32700,32700,0
20230908,114900,37998700,32700,32700,32700,32700,0
20230908,114800,37998700,32700,32700,32700,32700,0
20230908,114700,37998700,32700,32700,32700,32700,0
20230908,114600,37998700,32700,32700,32700,32700,0
20230908,114500,37998700,32700,32700,32700,32700,0
20230908,114400,37998700,32700,32700,32700,32700,0
20230908,114300,37998700,32700,32700,32700,32700,0
20230908,114200,37998700,32700,32700,32700,32700,0
20230908,114100,37998700,32700,32700,32700,32700,0
20230908,114000,37998700,32700,32700,32700,32700,0
20230908,113900,37998700,32700,32700,32700,32700,0
20230908,113800,37998700,32700,32700,32700,32700,0
20230908,113700,37998700,32700,32650,32700,32650,10
20230908,113600,37672150,32650,32650,32650,32650,0
20230908,113500,37672150,32650,32650,32650,32650,0
20230908,113400,37672150,32650,32650,32650,32650,0
20230908,113300,37672150,32650,32650,32650,32650,0
20230908,113200,37672150,32650,32650,32650,32650,0
20230908,113100,37672150,32650,32650,32650,32650,0
20230908,113000,37672150,32650,32650,32650,32650,0
20230908,112900,37672150,32650,32650,32650,32650,0
20230908,112800,37672150,32650,32650,32650,32650,0
20230908,112700,37672150,32650,32650,32650,32650,4
20230908,112600,37541550,32600,32600,32600,32600,11
20230908,112500,37182950,32650,32650,32650,32650,0
20230908,112400,37182950,32650,32650,32650,32650,0
20230908,112300,37182950,32650,32650,32650,32650,0
20230908,112200,37182950,32650,32650,32650,32650,0
20230908,112100,37182950,32650,32650,32650,32650,0
20230908,112000,37182950,32650,32600,32650,32600,11
20230908,111900,36824300,32650,32650,32650,32650,0
20230908,111800,36824300,32650,32650,32650,32650,0
20230908,111700,36824300,32650,32650,32650,32650,0
20230908,111600,36824300,32650,32650,32650,32650,100
20230908,111500,33559300,32650,32650,32650,32650,0
20230908,111400,33559300,32650,32650,32650,32650,0
20230908,111300,33559300,32650,32650,32650,32650,1
20230908,111200,33526650,32600,32600,32600,32600,0
20230908,111100,33526650,32600,32600,32600,32600,0
20230908,111000,33526650,32600,32600,32600,32600,5
20230908,110900,33363650,32550,32550,32550,32550,12
20230908,110800,32973050,32650,32650,32650,32650,0
20230908,110700,32973050,32650,32650,32650,32650,0
20230908,110600,32973050,32650,32650,32650,32650,16
20230908,110500,32450650,32650,32650,32650,32650,0
20230908,110400,32450650,32650,32650,32650,32650,84
20230908,110300,29708050,32650,32650,32650,32650,0
20230908,110200,29708050,32650,32650,32650,32650,0
20230908,110100,29708050,32650,32650,32650,32650,0
20230908,110000,29708050,32650,32650,32650,32650,0
20230908,105900,29708050,32650,32650,32650,32650,0
20230908,105800,29708050,32650,32650,32650,32650,0
20230908,105700,29708050,32650,32650,32650,32650,0
20230908,105600,29708050,32650,32650,32650,32650,0
20230908,105500,29708050,32650,32650,32650,32650,5
20230908,105400,29544800,32650,32650,32650,32650,4
20230908,105300,29414200,32600,32600,32600,32600,0
20230908,105200,29414200,32600,32600,32600,32600,0
20230908,105100,29414200,32600,32600,32600,32600,1
20230908,105000,29381600,32650,32650,32650,32650,0
20230908,104900,29381600,32650,32650,32650,32650,0
20230908,104800,29381600,32650,32650,32650,32650,0
20230908,104700,29381600,32650,32650,32650,32650,0
20230908,104600,29381600,32650,32650,32650,32650,1
20230908,104500,29348950,32550,32550,32550,32550,0
20230908,104400,29348950,32550,32550,32550,32550,20
20230908,104300,28697950,32550,32550,32550,32550,0
20230908,104200,28697950,32550,32550,32550,32550,1
20230908,104100,28665400,32550,32550,32550,32550,13
20230908,104000,28242250,32550,32550,32550,32550,1
20230908,103900,28209700,32500,32500,32500,32500,28
20230908,103800,27299700,32500,32500,32500,32500,0
20230908,103700,27299700,32500,32500,32500,32500,0
20230908,103600,27299700,32500,32500,32500,32500,2
20230908,103500,27234700,32500,32500,32500,32500,0
20230908,103400,27234700,32500,32500,32500,32500,0
20230908,103300,27234700,32500,32500,32500,32500,0
20230908,103200,27234700,32500,32500,32500,32500,0
20230908,103100,27234700,32500,32500,32500,32500,0
20230908,103000,27234700,32500,32500,32500,32500,0
20230908,102900,27234700,32500,32500,32500,32500,0
20230908,102800,27234700,32500,32500,32500,32500,20
20230908,102700,26584700,32550,32550,32550,32550,0
20230908,102600,26584700,32550,32550,32550,32550,0
20230908,102500,26584700,32550,32550,32550,32550,0
20230908,102400,26584700,32550,32550,32550,32550,0
20230908,102300,26584700,32550,32550,32550,32550,0
20230908,102200,26584700,32550,32550,32550,32550,0
20230908,102100,26584700,32550,32550,32550,32550,40
20230908,102000,25282700,32550,32550,32550,32550,0
20230908,101900,25282700,32550,32550,32550,32550,0
20230908,101800,25282700,32550,32550,32550,32550,0
20230908,101700,25282700,32550,32550,32550,32550,0
20230908,101600,25282700,32550,32550,32550,32550,1
20230908,101500,25250150,32500,32500,32500,32500,3
20230908,101400,25152650,32550,32550,32550,32550,0
20230908,101300,25152650,32550,32550,32550,32550,28
20230908,101200,24241250,32550,32550,32550,32550,0
20230908,101100,24241250,32550,32550,32550,32550,0
20230908,101000,24241250,32550,32550,32550,32550,1
20230908,100900,24208700,32550,32550,32550,32550,0
20230908,100800,24208700,32550,32550,32550,32550,0
20230908,100700,24208700,32550,32550,32550,32550,0
20230908,100600,24208700,32550,32550,32550,32550,1
20230908,100500,24176150,32400,32400,32400,32400,0
20230908,100400,24176150,32400,32400,32400,32400,0
20230908,100300,24176150,32400,32400,32400,32400,0
20230908,100200,24176150,32400,32450,32450,32400,20
20230908,100100,23527750,32550,32550,32550,32550,0
20230908,100000,23527750,32550,32550,32550,32550,0
20230908,095900,23527750,32550,32550,32550,32550,0
20230908,095800,23527750,32550,32550,32550,32550,0
20230908,095700,23527750,32550,32550,32550,32550,0
20230908,095600,23527750,32550,32550,32550,32550,0
20230908,095500,23527750,32550,32550,32550,32550,0
20230908,095400,23527750,32550,32550,32550,32550,0
20230908,095300,23527750,32550,32550,32550,32550,1
20230908,095200,23495200,32450,32500,32500,32450,120
20230908,095100,19601100,32450,32450,32450,32450,0
20230908,095000,19601100,32450,32450,32450,32450,22
20230908,094900,18887200,32450,32450,32450,32450,0
20230908,094800,18887200,32450,32450,32450,32450,0
20230908,094700,18887200,32450,32500,32500,32450,17
20230908,094600,18335450,32450,32450,32450,32450,0
20230908,094500,18335450,32450,32450,32450,32450,1
20230908,094400,18303000,32450,32450,32450,32450,1
20230908,094300,18270550,32650,32650,32650,32650,0
20230908,094200,18270550,32650,32650,32650,32650,0
20230908,094100,18270550,32650,32650,32650,32650,0
20230908,094000,18270550,32650,32650,32650,32650,0
20230908,093900,18270550,32650,32650,32650,32650,0
20230908,093800,18270550,32650,32650,32650,32650,0
20230908,093700,18270550,32650,32650,32650,32650,1
20230908,093600,18237900,32600,32550,32600,32550,2
20230908,093500,18172750,32400,32550,32550,32400,176
20230908,093400,12454200,32600,32600,32600,32600,1
20230908,093300,12421600,32550,32550,32550,32550,0
20230908,093200,12421600,32550,32550,32550,32550,0
20230908,093100,12421600,32550,32550,32550,32550,2
20230908,093000,12356500,32650,32650,32650,32650,1
20230908,092900,12323850,32600,32600,32600,32600,0
20230908,092800,12323850,32600,32600,32600,32600,99
20230908,092700,9096450,32700,32700,32700,32700,0
20230908,092600,9096450,32700,32700,32700,32700,3
20230908,092500,8998350,32600,32600,32600,32600,0
20230908,092400,8998350,32600,32600,32600,32600,0
20230908,092300,8998350,32600,32600,32600,32600,50
20230908,092200,7368350,32500,32500,32500,32500,1
20230908,092100,7335850,32600,32600,32600,32600,0
20230908,092000,7335850,32600,32600,32600,32600,1
20230908,091900,7303250,32700,32700,32700,32700,0
20230908,091800,7303250,32700,32700,32700,32700,0
20230908,091700,7303250,32700,32650,32700,32600,34
20230908,091600,6193900,32650,32650,32650,32650,0
20230908,091500,6193900,32650,32650,32650,32650,0
20230908,091400,6193900,32650,32650,32650,32650,0
20230908,091300,6193900,32650,32650,32650,32650,0
20230908,091200,6193900,32650,32600,32650,32600,154
20230908,091100,1173450,32600,32600,32600,32600,1
20230908,091000,1140850,32550,32550,32550,32550,0
20230908,090900,1140850,32550,32550,32550,32550,1
20230908,090800,1108300,32550,32550,32550,32550,0
20230908,090700,1108300,32550,32550,32550,32550,0
20230908,090600,1108300,32550,32550,32550,32550,0
20230908,090500,1108300,32550,32550,32550,32550,0
20230908,090400,1108300,32550,32550,32550,32550,2
20230908,090300,1043200,32600,32600,32600,32600,0
20230908,090200,1043200,32600,32600,32600,32600,0
20230908,090100,1043200,32600,32600,32600,32600,0
20230908,090000,1043200,32600,32600,32600,32600,32