KissMeData/192080/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,200800,883432100,41900,41900,41900,41900,906
20230904,200700,883432100,41900,41900,41900,41900,0
20230904,200600,883432100,41900,41900,41900,41900,0
20230904,200500,883432100,41900,41900,41900,41900,0
20230904,200400,883432100,41900,41900,41900,41900,0
20230904,200300,883432100,41900,41900,41900,41900,0
20230904,200200,883432100,41900,41900,41900,41900,0
20230904,200100,883432100,41900,41900,41900,41900,0
20230904,200000,883432100,41900,41900,41900,41900,0
20230904,195900,883432100,41900,41900,41900,41900,0
20230904,195800,883432100,41900,41900,41900,41900,0
20230904,195700,883432100,41900,41900,41900,41900,0
20230904,195600,883432100,41900,41900,41900,41900,0
20230904,195500,883432100,41900,41900,41900,41900,0
20230904,195400,883432100,41900,41900,41900,41900,0
20230904,195300,883432100,41900,41900,41900,41900,0
20230904,195200,883432100,41900,41900,41900,41900,0
20230904,195100,883432100,41900,41900,41900,41900,0
20230904,195000,883432100,41900,41900,41900,41900,0
20230904,194900,883432100,41900,41900,41900,41900,0
20230904,194800,883432100,41900,41900,41900,41900,0
20230904,194700,883432100,41900,41900,41900,41900,0
20230904,194600,883432100,41900,41900,41900,41900,0
20230904,194500,883432100,41900,41900,41900,41900,0
20230904,194400,883432100,41900,41900,41900,41900,0
20230904,194300,883432100,41900,41900,41900,41900,0
20230904,194200,883432100,41900,41900,41900,41900,0
20230904,194100,883432100,41900,41900,41900,41900,0
20230904,194000,883432100,41900,41900,41900,41900,0
20230904,193900,883432100,41900,41900,41900,41900,0
20230904,193800,883432100,41900,41900,41900,41900,906
20230904,193700,883432100,41900,41900,41900,41900,0
20230904,193600,883432100,41900,41900,41900,41900,0
20230904,193500,883432100,41900,41900,41900,41900,0
20230904,193400,883432100,41900,41900,41900,41900,0
20230904,193300,883432100,41900,41900,41900,41900,0
20230904,193200,883432100,41900,41900,41900,41900,0
20230904,193100,883432100,41900,41900,41900,41900,0
20230904,193000,883432100,41900,41900,41900,41900,0
20230904,192900,883432100,41900,41900,41900,41900,0
20230904,192800,883432100,41900,41900,41900,41900,0
20230904,192700,883432100,41900,41900,41900,41900,0
20230904,192600,883432100,41900,41900,41900,41900,0
20230904,192500,883432100,41900,41900,41900,41900,0
20230904,192400,883432100,41900,41900,41900,41900,0
20230904,192300,883432100,41900,41900,41900,41900,0
20230904,192200,883432100,41900,41900,41900,41900,0
20230904,192100,883432100,41900,41900,41900,41900,0
20230904,192000,883432100,41900,41900,41900,41900,0
20230904,191900,883432100,41900,41900,41900,41900,0
20230904,191800,883432100,41900,41900,41900,41900,0
20230904,191700,883432100,41900,41900,41900,41900,0
20230904,191600,883432100,41900,41900,41900,41900,0
20230904,191500,883432100,41900,41900,41900,41900,0
20230904,191400,883432100,41900,41900,41900,41900,0
20230904,191300,883432100,41900,41900,41900,41900,0
20230904,191200,883432100,41900,41900,41900,41900,0
20230904,191100,883432100,41900,41900,41900,41900,0
20230904,191000,883432100,41900,41900,41900,41900,0
20230904,190900,883432100,41900,41900,41900,41900,0
20230904,190800,883432100,41900,41900,41900,41900,906
20230904,190700,883432100,41900,41900,41900,41900,0
20230904,190600,883432100,41900,41900,41900,41900,0
20230904,190500,883432100,41900,41900,41900,41900,0
20230904,190400,883432100,41900,41900,41900,41900,0
20230904,190300,883432100,41900,41900,41900,41900,0
20230904,190200,883432100,41900,41900,41900,41900,0
20230904,190100,883432100,41900,41900,41900,41900,0
20230904,190000,883432100,41900,41900,41900,41900,0
20230904,185900,883432100,41900,41900,41900,41900,0
20230904,185800,883432100,41900,41900,41900,41900,0
20230904,185700,883432100,41900,41900,41900,41900,0
20230904,185600,883432100,41900,41900,41900,41900,0
20230904,185500,883432100,41900,41900,41900,41900,0
20230904,185400,883432100,41900,41900,41900,41900,0
20230904,185300,883432100,41900,41900,41900,41900,0
20230904,185200,883432100,41900,41900,41900,41900,0
20230904,185100,883432100,41900,41900,41900,41900,0
20230904,185000,883432100,41900,41900,41900,41900,0
20230904,184900,883432100,41900,41900,41900,41900,0
20230904,184800,883432100,41900,41900,41900,41900,0
20230904,184700,883432100,41900,41900,41900,41900,0
20230904,184600,883432100,41900,41900,41900,41900,0
20230904,184500,883432100,41900,41900,41900,41900,0
20230904,184400,883432100,41900,41900,41900,41900,0
20230904,184300,883432100,41900,41900,41900,41900,0
20230904,184200,883432100,41900,41900,41900,41900,0
20230904,184100,883432100,41900,41900,41900,41900,0
20230904,184000,883432100,41900,41900,41900,41900,0
20230904,183900,883432100,41900,41900,41900,41900,0
20230904,183800,883432100,41900,41900,41900,41900,906
20230904,183700,883432100,41900,41900,41900,41900,0
20230904,183600,883432100,41900,41900,41900,41900,0
20230904,183500,883432100,41900,41900,41900,41900,0
20230904,183400,883432100,41900,41900,41900,41900,0
20230904,183300,883432100,41900,41900,41900,41900,0
20230904,183200,883432100,41900,41900,41900,41900,0
20230904,183100,883432100,41900,41900,41900,41900,0
20230904,183000,883432100,41900,41900,41900,41900,0
20230904,182900,883432100,41900,41900,41900,41900,0
20230904,182800,883432100,41900,41900,41900,41900,0
20230904,182700,883432100,41900,41900,41900,41900,0
20230904,182600,883432100,41900,41900,41900,41900,0
20230904,182500,883432100,41900,41900,41900,41900,0
20230904,182400,883432100,41900,41900,41900,41900,0
20230904,182300,883432100,41900,41900,41900,41900,0
20230904,182200,883432100,41900,41900,41900,41900,0
20230904,182100,883432100,41900,41900,41900,41900,0
20230904,182000,883432100,41900,41900,41900,41900,0
20230904,181900,883432100,41900,41900,41900,41900,0
20230904,181800,883432100,41900,41900,41900,41900,0
20230904,181700,883432100,41900,41900,41900,41900,0
20230904,181600,883432100,41900,41900,41900,41900,0
20230904,181500,883432100,41900,41900,41900,41900,0
20230904,181400,883432100,41900,41900,41900,41900,0
20230904,181300,883432100,41900,41900,41900,41900,0
20230904,181200,883432100,41900,41900,41900,41900,0
20230904,181100,883432100,41900,41900,41900,41900,0
20230904,181000,883432100,41900,41900,41900,41900,0
20230904,180900,883432100,41900,41900,41900,41900,0
20230904,180800,883432100,41900,41900,41900,41900,906
20230904,180700,883432100,41900,41900,41900,41900,0
20230904,180600,883432100,41900,41900,41900,41900,0
20230904,180500,883432100,41900,41900,41900,41900,0
20230904,180400,883432100,41900,41900,41900,41900,0
20230904,180300,883432100,41900,41900,41900,41900,0
20230904,180200,883432100,41900,41900,41900,41900,0
20230904,180100,883432100,41900,41900,41900,41900,0
20230904,180000,883432100,41900,41900,41900,41900,0
20230904,175900,883432100,41900,41900,41900,41900,0
20230904,175800,883432100,41900,41900,41900,41900,0
20230904,175700,883432100,41900,41900,41900,41900,0
20230904,175600,883432100,41900,41900,41900,41900,0
20230904,175500,883432100,41900,41900,41900,41900,0
20230904,175400,883432100,41900,41900,41900,41900,0
20230904,175300,883432100,41900,41900,41900,41900,0
20230904,175200,883432100,41900,41900,41900,41900,0
20230904,175100,883432100,41900,41900,41900,41900,0
20230904,175000,883432100,41900,41900,41900,41900,0
20230904,174900,883432100,41900,41900,41900,41900,0
20230904,174800,883432100,41900,41900,41900,41900,0
20230904,174700,883432100,41900,41900,41900,41900,0
20230904,174600,883432100,41900,41900,41900,41900,0
20230904,174500,883432100,41900,41900,41900,41900,0
20230904,174400,883432100,41900,41900,41900,41900,0
20230904,174300,883432100,41900,41900,41900,41900,0
20230904,174200,883432100,41900,41900,41900,41900,0
20230904,174100,883432100,41900,41900,41900,41900,0
20230904,174000,883432100,41900,41900,41900,41900,0
20230904,173900,883432100,41900,41900,41900,41900,0
20230904,173800,883432100,41900,41900,41900,41900,906
20230904,173700,883432100,41900,41900,41900,41900,0
20230904,173600,883432100,41900,41900,41900,41900,0
20230904,173500,883432100,41900,41900,41900,41900,0
20230904,173400,883432100,41900,41900,41900,41900,0
20230904,173300,883432100,41900,41900,41900,41900,0
20230904,173200,883432100,41900,41900,41900,41900,0
20230904,173100,883432100,41900,41900,41900,41900,0
20230904,173000,883432100,41900,41900,41900,41900,0
20230904,172900,883432100,41900,41900,41900,41900,0
20230904,172800,883432100,41900,41900,41900,41900,0
20230904,172700,883432100,41900,41900,41900,41900,0
20230904,172600,883432100,41900,41900,41900,41900,0
20230904,172500,883432100,41900,41900,41900,41900,0
20230904,172400,883432100,41900,41900,41900,41900,0
20230904,172300,883432100,41900,41900,41900,41900,0
20230904,172200,883432100,41900,41900,41900,41900,0
20230904,172100,883432100,41900,41900,41900,41900,0
20230904,172000,883432100,41900,41900,41900,41900,0
20230904,171900,883432100,41900,41900,41900,41900,0
20230904,171800,883432100,41900,41900,41900,41900,0
20230904,171700,883432100,41900,41900,41900,41900,0
20230904,171600,883432100,41900,41900,41900,41900,0
20230904,171500,883432100,41900,41900,41900,41900,0
20230904,171400,883432100,41900,41900,41900,41900,0
20230904,171300,883432100,41900,41900,41900,41900,0
20230904,171200,883432100,41900,41900,41900,41900,0
20230904,171100,883432100,41900,41900,41900,41900,0
20230904,171000,883432100,41900,41900,41900,41900,0
20230904,170900,883432100,41900,41900,41900,41900,0
20230904,170800,883432100,41900,41900,41900,41900,906
20230904,170700,883432100,41900,41900,41900,41900,0
20230904,170600,883432100,41900,41900,41900,41900,0
20230904,170500,883432100,41900,41900,41900,41900,0
20230904,170400,883432100,41900,41900,41900,41900,0
20230904,170300,883432100,41900,41900,41900,41900,0
20230904,170200,883432100,41900,41900,41900,41900,0
20230904,170100,883432100,41900,41900,41900,41900,0
20230904,170000,883432100,41900,41900,41900,41900,0
20230904,165900,883432100,41900,41900,41900,41900,0
20230904,165800,883432100,41900,41900,41900,41900,0
20230904,165700,883432100,41900,41900,41900,41900,0
20230904,165600,883432100,41900,41900,41900,41900,0
20230904,165500,883432100,41900,41900,41900,41900,0
20230904,165400,883432100,41900,41900,41900,41900,0
20230904,165300,883432100,41900,41900,41900,41900,0
20230904,165200,883432100,41900,41900,41900,41900,0
20230904,165100,883432100,41900,41900,41900,41900,0
20230904,165000,883432100,41900,41900,41900,41900,0
20230904,164900,883432100,41900,41900,41900,41900,0
20230904,164800,883432100,41900,41900,41900,41900,0
20230904,164700,883432100,41900,41900,41900,41900,0
20230904,164600,883432100,41900,41900,41900,41900,0
20230904,164500,883432100,41900,41900,41900,41900,0
20230904,164400,883432100,41900,41900,41900,41900,0
20230904,164300,883432100,41900,41900,41900,41900,0
20230904,164200,883432100,41900,41900,41900,41900,0
20230904,164100,883432100,41900,41900,41900,41900,0
20230904,164000,883432100,41900,41900,41900,41900,0
20230904,163900,883432100,41900,41900,41900,41900,0
20230904,163800,883432100,41900,41900,41900,41900,906
20230904,163700,883432100,41900,41900,41900,41900,0
20230904,163600,883432100,41900,41900,41900,41900,0
20230904,163500,883432100,41900,41900,41900,41900,0
20230904,163400,883432100,41900,41900,41900,41900,0
20230904,163300,883432100,41900,41900,41900,41900,0
20230904,163200,883432100,41900,41900,41900,41900,0
20230904,163100,883432100,41900,41900,41900,41900,0
20230904,163000,883432100,41900,41900,41900,41900,0
20230904,162900,883432100,41900,41900,41900,41900,0
20230904,162800,883432100,41900,41900,41900,41900,0
20230904,162700,883432100,41900,41900,41900,41900,0
20230904,162600,883432100,41900,41900,41900,41900,0
20230904,162500,883432100,41900,41900,41900,41900,0
20230904,162400,883432100,41900,41900,41900,41900,0
20230904,162300,883432100,41900,41900,41900,41900,0
20230904,162200,883432100,41900,41900,41900,41900,0
20230904,162100,883432100,41900,41900,41900,41900,0
20230904,162000,883432100,41900,41900,41900,41900,0
20230904,161900,883432100,41900,41900,41900,41900,0
20230904,161800,883432100,41900,41900,41900,41900,0
20230904,161700,883432100,41900,41900,41900,41900,0
20230904,161600,883432100,41900,41900,41900,41900,0
20230904,161500,883432100,41900,41900,41900,41900,0
20230904,161400,883432100,41900,41900,41900,41900,0
20230904,161300,883432100,41900,41900,41900,41900,0
20230904,161200,883432100,41900,41900,41900,41900,0
20230904,161100,883432100,41900,41900,41900,41900,0
20230904,161000,883432100,41900,41900,41900,41900,0
20230904,160900,883432100,41900,41900,41900,41900,0
20230904,160800,883432100,41900,41900,41900,41900,906
20230904,160700,883432100,41900,41900,41900,41900,0
20230904,160600,883432100,41900,41900,41900,41900,0
20230904,160500,883432100,41900,41900,41900,41900,0
20230904,160400,883432100,41900,41900,41900,41900,0
20230904,160300,883432100,41900,41900,41900,41900,0
20230904,160200,883432100,41900,41900,41900,41900,0
20230904,160100,883432100,41900,41900,41900,41900,0
20230904,160000,883432100,41900,41900,41900,41900,0
20230904,155900,883432100,41900,41900,41900,41900,0
20230904,155800,883432100,41900,41900,41900,41900,0
20230904,155700,883432100,41900,41900,41900,41900,0
20230904,155600,883432100,41900,41900,41900,41900,0
20230904,155500,883432100,41900,41900,41900,41900,0
20230904,155400,883432100,41900,41900,41900,41900,0
20230904,155300,883432100,41900,41900,41900,41900,0
20230904,155200,883432100,41900,41900,41900,41900,0
20230904,155100,883432100,41900,41900,41900,41900,0
20230904,155000,883432100,41900,41900,41900,41900,0
20230904,154900,883432100,41900,41900,41900,41900,0
20230904,154800,883432100,41900,41900,41900,41900,0
20230904,154700,883432100,41900,41900,41900,41900,0
20230904,154600,883432100,41900,41900,41900,41900,0
20230904,154500,883432100,41900,41900,41900,41900,0
20230904,154400,883432100,41900,41900,41900,41900,0
20230904,154300,883432100,41900,41900,41900,41900,0
20230904,154200,883432100,41900,41900,41900,41900,0
20230904,154100,883432100,41900,41900,41900,41900,0
20230904,154000,883432100,41900,41900,41900,41900,0
20230904,153900,883432100,41900,41900,41900,41900,0
20230904,153800,883432100,41900,41900,41900,41900,906
20230904,153700,883432100,41900,41900,41900,41900,0
20230904,153600,883432100,41900,41900,41900,41900,0
20230904,153500,883432100,41900,41900,41900,41900,0
20230904,153400,883432100,41900,41900,41900,41900,0
20230904,153300,883432100,41900,41900,41900,41900,0
20230904,153200,883432100,41900,41900,41900,41900,0
20230904,153100,883432100,41900,41900,41900,41900,0
20230904,153000,883432100,41900,41900,41900,41900,906
20230904,152900,845470700,41750,41750,41750,41750,0
20230904,152800,845470700,41750,41750,41750,41750,0
20230904,152700,845470700,41750,41750,41750,41750,0
20230904,152600,845470700,41750,41750,41750,41750,0
20230904,152500,845470700,41750,41750,41750,41750,0
20230904,152400,845470700,41750,41750,41750,41750,0
20230904,152300,845470700,41750,41750,41750,41750,0
20230904,152200,845470700,41750,41750,41750,41750,0
20230904,152100,845470700,41750,41750,41750,41750,0
20230904,152000,845470700,41750,41750,41750,41750,0
20230904,151900,845470700,41750,41650,41750,41650,130
20230904,151800,840055600,41650,41750,41750,41650,23
20230904,151700,839097000,41700,41700,41750,41700,58
20230904,151600,836676950,41750,41700,41750,41700,9
20230904,151500,836301250,41750,41750,41750,41700,10
20230904,151400,835883850,41750,41750,41750,41700,47
20230904,151300,833923450,41750,41700,41750,41700,14
20230904,151200,833339550,41650,41700,41700,41650,60
20230904,151100,830839050,41700,41750,41750,41650,124
20230904,151000,825669350,41750,41700,41750,41700,43
20230904,150900,823874950,41750,41700,41800,41700,23
20230904,150800,822914850,41700,41700,41700,41700,12
20230904,150700,822414450,41700,41700,41700,41700,92
20230904,150600,818578050,41700,41700,41700,41700,8
20230904,150500,818244450,41700,41700,41700,41700,12
20230904,150400,817744050,41700,41700,41700,41700,10
20230904,150300,817327050,41700,41700,41700,41700,13
20230904,150200,816784950,41700,41650,41700,41650,6
20230904,150100,816534800,41700,41650,41700,41650,23
20230904,150000,815576350,41700,41700,41700,41700,21
20230904,145900,814700650,41700,41700,41700,41650,80
20230904,145800,811364850,41650,41750,41750,41650,115
20230904,145700,806569200,41750,41750,41750,41750,11
20230904,145600,806109950,41750,41800,41850,41750,28
20230904,145500,804940450,41800,41750,41850,41750,46
20230904,145400,803018900,41750,41750,41750,41750,14
20230904,145300,802434400,41750,41750,41750,41750,17
20230904,145200,801724650,41750,41750,41750,41750,10
20230904,145100,801307150,41750,41750,41750,41750,27
20230904,145000,800179900,41750,41750,41750,41700,16
20230904,144900,799512500,41750,41850,41850,41750,21
20230904,144800,798634400,41800,41700,41800,41700,14
20230904,144700,798050300,41700,41800,41850,41700,73
20230904,144600,794999300,41850,41850,41900,41850,17
20230904,144500,794287350,41900,41950,41950,41850,20
20230904,144400,793449100,41950,41950,41950,41900,15
20230904,144300,792820000,41950,41950,41950,41900,6
20230904,144200,792568350,41950,41900,41950,41900,31
20230904,144100,791268750,41950,41900,41950,41850,14
20230904,144000,790682400,41900,41850,41900,41850,42
20230904,143900,788922700,41900,41850,41900,41800,10
20230904,143800,788504150,41850,41800,41900,41800,31
20230904,143700,787206850,41850,41800,41850,41750,21
20230904,143600,786328500,41850,41800,41850,41800,46
20230904,143500,784405550,41850,41700,41850,41700,19
20230904,143400,783612650,41700,41700,41700,41700,8
20230904,143300,783279050,41700,41650,41700,41650,25
20230904,143200,782236900,41600,41550,41600,41550,288
20230904,143100,770269100,41550,41550,41550,41500,15
20230904,143000,769645900,41550,41500,41550,41500,84
20230904,142900,766158750,41550,41550,41550,41500,21
20230904,142800,765286400,41550,41500,41550,41500,22
20230904,142700,764372550,41500,41500,41550,41450,58
20230904,142600,761965650,41500,41450,41500,41450,48
20230904,142500,759973900,41500,41500,41550,41450,120
20230904,142400,754994600,41450,41500,41500,41450,42
20230904,142300,753252900,41500,41550,41550,41450,21
20230904,142200,752381250,41500,41400,41550,41400,115
20230904,142100,747611800,41450,41500,41500,41450,20
20230904,142000,746782050,41500,41450,41500,41400,39
20230904,141900,745165450,41400,41450,41500,41400,72
20230904,141800,742180550,41450,41550,41550,41450,49
20230904,141700,740148350,41500,41450,41550,41450,47
20230904,141600,738198500,41450,41400,41550,41400,49
20230904,141500,736166950,41400,41450,41450,41350,122
20230904,141400,731116000,41400,41500,41500,41400,47
20230904,141300,729169050,41450,41450,41550,41400,714
20230904,141200,699574200,41450,41550,41550,41450,146
20230904,141100,693514500,41550,41550,41550,41500,66
20230904,141000,690774550,41500,41550,41550,41500,49
20230904,140900,688740350,41500,41550,41550,41500,42
20230904,140800,686996700,41550,41550,41550,41500,49
20230904,140700,684962500,41500,41600,41600,41500,45
20230904,140600,683093800,41550,41600,41600,41550,46
20230904,140500,681181600,41600,41600,41600,41550,22
20230904,140400,680267000,41600,41550,41600,41550,101
20230904,140300,676069750,41600,41600,41600,41550,57
20230904,140200,673700600,41550,41550,41600,41550,55
20230904,140100,671414550,41550,41550,41600,41550,40
20230904,140000,669750900,41600,41600,41600,41550,27
20230904,135900,668628650,41550,41600,41600,41550,44
20230904,135800,666799450,41600,41600,41600,41550,94
20230904,135700,662891050,41600,41600,41600,41550,41
20230904,135600,661186450,41550,41650,41650,41550,311
20230904,135500,648248900,41650,41700,41700,41650,29
20230904,135400,647040550,41650,41700,41700,41650,34
20230904,135300,645623700,41700,41700,41700,41650,52
20230904,135200,643457250,41700,41700,41700,41700,15
20230904,135100,642831750,41700,41650,41700,41650,61
20230904,135000,640289050,41650,41700,41700,41600,42
20230904,134900,638540650,41700,41700,41700,41650,19
20230904,134800,637748700,41700,41700,41700,41650,44
20230904,134700,635915400,41700,41700,41700,41650,24
20230904,134600,634915100,41650,41700,41700,41650,40
20230904,134500,633248100,41700,41700,41700,41650,39
20230904,134400,631622750,41700,41700,41700,41700,10
20230904,134300,631205750,41700,41700,41750,41650,86
20230904,134200,627620400,41700,41750,41750,41700,9
20230904,134100,627245000,41750,41750,41750,41700,27
20230904,134000,626118200,41750,41750,41750,41700,20
20230904,133900,625283300,41750,41750,41750,41700,28
20230904,133800,624115150,41700,41700,41700,41700,37
20230904,133700,622572250,41700,41700,41750,41700,75
20230904,133600,619444650,41700,41750,41750,41650,58
20230904,133500,617027350,41700,41700,41700,41650,60
20230904,133400,614526250,41700,41750,41750,41650,33
20230904,133300,613149600,41750,41750,41750,41700,32
20230904,133200,611814550,41700,41750,41750,41700,29
20230904,133100,610604850,41700,41750,41750,41700,52
20230904,133000,608435750,41800,41800,41800,41800,4
20230904,132900,608268550,41800,41800,41800,41800,6
20230904,132800,608017750,41750,41800,41800,41750,44
20230904,132700,606179650,41750,41750,41750,41750,5
20230904,132600,605970900,41750,41750,41750,41750,4
20230904,132500,605803900,41750,41800,41800,41750,23
20230904,132400,604843600,41800,41800,41800,41800,7
20230904,132300,604551000,41800,41800,41800,41800,4
20230904,132200,604383800,41800,41800,41800,41800,5
20230904,132100,604174800,41800,41800,41800,41800,5
20230904,132000,603965800,41800,41800,41800,41800,1
20230904,131900,603924000,41800,41800,41800,41750,10
20230904,131800,603506050,41800,41800,41800,41800,1
20230904,131700,603464250,41800,41800,41800,41800,4
20230904,131600,603297050,41800,41800,41800,41750,7
20230904,131500,603004550,41800,41750,41800,41750,3
20230904,131400,602879200,41700,41700,41700,41700,38
20230904,131300,601294600,41700,41700,41700,41700,55
20230904,131200,599001100,41700,41750,41800,41700,20
20230904,131100,598165400,41750,41750,41750,41750,2
20230904,131000,598081900,41800,41800,41800,41800,5
20230904,130900,597872900,41800,41750,41800,41750,31
20230904,130800,596578450,41750,41700,41750,41650,106
20230904,130700,592158250,41750,41700,41750,41700,9
20230904,130600,591782700,41700,41700,41700,41700,2
20230904,130500,591699300,41650,41850,41850,41650,73
20230904,130400,588655100,41800,41800,41800,41750,52
20230904,130300,586481600,41750,41700,41750,41700,98
20230904,130200,582390600,41750,41700,41750,41700,7
20230904,130100,582098400,41750,41700,41750,41700,88
20230904,130000,578428750,41700,41800,41800,41350,583
20230904,125900,554264100,41450,41750,41800,41450,1118
20230904,125800,507797100,41800,41800,41800,41800,11
20230904,125700,507337300,41800,41800,41800,41800,5
20230904,125600,507128300,41800,41700,41800,41700,29
20230904,125500,505918100,41800,41800,41800,41800,5
20230904,125400,505709100,41800,41800,41800,41800,7
20230904,125300,505416500,41800,41800,41800,41800,2
20230904,125200,505332900,41800,41750,41800,41600,585
20230904,125100,480960650,41750,41800,41800,41750,136
20230904,125000,475282600,41800,41800,41800,41750,10
20230904,124900,474864750,41800,41800,41800,41800,3
20230904,124800,474739350,41800,41800,41850,41800,20
20230904,124700,473903300,41800,41700,41800,41700,58
20230904,124600,471479800,41750,41850,41850,41750,280
20230904,124500,459789400,41850,41900,41900,41850,70
20230904,124400,456859650,41850,41850,41850,41850,105
20230904,124300,452465400,41850,41850,41850,41850,3
20230904,124200,452339850,41800,41800,41800,41800,28
20230904,124100,451169450,41800,41800,41800,41800,1
20230904,124000,451127650,41800,41800,41850,41800,57
20230904,123900,448744900,41800,41850,41850,41800,20
20230904,123800,447908300,41800,41750,41800,41750,83
20230904,123700,444438950,41750,41700,41750,41700,247
20230904,123600,434129200,41700,41600,41750,41550,1936
20230904,123500,353536550,40800,40800,40800,40800,0
20230904,123400,353536550,40800,40800,40800,40800,0
20230904,123300,353536550,40800,42050,42050,40800,1888
20230904,123200,274978000,42050,42050,42050,42050,0
20230904,123100,274978000,42050,42050,42050,42050,3
20230904,123000,274851850,41950,41950,41950,41950,67
20230904,122900,272041200,42050,42050,42050,42050,0
20230904,122800,272041200,42050,42050,42050,42050,3
20230904,122700,271915050,41900,41900,41900,41900,8
20230904,122600,271579850,41950,42100,42100,41950,1132
20230904,122500,224052150,42100,42100,42100,42100,0
20230904,122400,224052150,42100,42100,42100,42100,0
20230904,122300,224052150,42100,42100,42100,42100,3
20230904,122200,223925850,42100,42100,42100,42100,3
20230904,122100,223799550,42100,42050,42100,42050,5
20230904,122000,223589150,42050,42050,42050,42050,0
20230904,121900,223589150,42050,42050,42050,42050,24
20230904,121800,222579950,42050,42050,42050,42050,4
20230904,121700,222411750,42050,42050,42050,42050,0
20230904,121600,222411750,42050,42050,42050,42050,3
20230904,121500,222285600,42050,42050,42050,42050,0
20230904,121400,222285600,42050,42100,42100,42050,17
20230904,121300,221570600,42000,42000,42000,42000,0
20230904,121200,221570600,42000,42100,42100,42000,166
20230904,121100,214589850,42150,42150,42150,42150,3
20230904,121000,214463400,42150,42150,42150,42150,0
20230904,120900,214463400,42150,42150,42150,42150,3
20230904,120800,214336950,42150,42150,42150,42150,0
20230904,120700,214336950,42150,42150,42150,42150,0
20230904,120600,214336950,42150,42150,42150,42150,3
20230904,120500,214210500,42100,42150,42150,42100,108
20230904,120400,209663600,42150,42150,42150,42150,3
20230904,120300,209537150,42150,42150,42150,42150,2
20230904,120200,209452850,42150,42150,42150,42150,0
20230904,120100,209452850,42150,42150,42150,42150,5
20230904,120000,209242100,42150,42150,42150,42150,4
20230904,115900,209073500,42150,42150,42150,42100,7
20230904,115800,208778500,42150,42150,42150,42150,5
20230904,115700,208567750,42150,42150,42150,42150,4
20230904,115600,208399150,42100,42150,42150,42100,5
20230904,115500,208188500,42150,42100,42150,42100,4
20230904,115400,208019950,42150,42150,42150,42150,3
20230904,115300,207893500,42150,42150,42150,42100,4
20230904,115200,207724950,42150,42150,42150,42150,8
20230904,115100,207387750,42150,42100,42150,42100,4
20230904,115000,207219200,42100,42150,42150,42100,5
20230904,114900,207008550,42150,42150,42150,42150,6
20230904,114800,206755650,42150,42150,42150,42150,0
20230904,114700,206755650,42150,42150,42150,42100,7
20230904,114600,206460650,42150,42150,42150,42100,7
20230904,114500,206165650,42150,42150,42150,42150,1
20230904,114400,206123500,42150,42200,42200,42100,23
20230904,114300,205154050,42200,42200,42200,42200,2
20230904,114200,205069650,42150,42150,42150,42150,7
20230904,114100,204774600,42150,42200,42200,42150,3
20230904,114000,204648050,42150,42200,42200,42150,11
20230904,113900,204184000,42200,42200,42200,42150,56
20230904,113800,201823400,42200,42200,42200,42150,48
20230904,113700,199800000,42200,42200,42200,42150,7
20230904,113600,199504650,42200,42200,42200,42200,0
20230904,113500,199504650,42200,42200,42200,42150,9
20230904,113400,199124900,42150,42200,42200,42150,6
20230904,113300,198871900,42200,42200,42200,42200,2
20230904,113200,198787500,42200,42200,42200,42150,7
20230904,113100,198492200,42150,42200,42200,42150,6
20230904,113000,198239200,42200,42150,42200,42150,6
20230904,112900,197986150,42150,42150,42150,42150,20
20230904,112800,197143150,42150,42200,42200,42150,7
20230904,112700,196848050,42200,42200,42200,42200,5
20230904,112600,196637050,42200,42150,42200,42150,7
20230904,112500,196341900,42150,42200,42200,42150,12
20230904,112400,195835800,42200,42150,42200,42150,10
20230904,112300,195414200,42150,42150,42150,42150,2
20230904,112200,195329900,42200,42150,42200,42150,4
20230904,112100,195161150,42200,42150,42200,42150,3
20230904,112000,195034600,42200,42100,42200,42100,27
20230904,111900,193896450,42150,42150,42150,42150,2
20230904,111800,193812150,42150,42150,42150,42150,6
20230904,111700,193559250,42150,42100,42150,42100,4
20230904,111600,193390700,42150,42150,42150,42150,1
20230904,111500,193348550,42100,42100,42100,42100,6
20230904,111400,193095950,42100,42050,42100,42050,5
20230904,111300,192885550,42100,42100,42100,42100,4
20230904,111200,192717150,42100,42100,42100,42100,4
20230904,111100,192548750,42100,42050,42100,42050,24
20230904,111000,191539500,42000,42050,42050,42000,5
20230904,110900,191329300,42050,42050,42050,42050,17
20230904,110800,190614450,42050,42050,42050,42050,7
20230904,110700,190320100,42000,42050,42050,42000,25
20230904,110600,189268900,42100,42100,42100,42100,3
20230904,110500,189142600,42100,42050,42100,42050,26
20230904,110400,188049050,42000,42100,42100,42000,7
20230904,110300,187754750,42100,42100,42100,42100,5
20230904,110200,187544250,42100,42050,42100,42050,5
20230904,110100,187333900,42150,42100,42150,42100,4
20230904,110000,187165350,42100,42150,42150,42100,8
20230904,105900,186828200,42150,42100,42150,41950,84
20230904,105800,183298750,42100,42150,42150,42100,10
20230904,105700,182877350,42150,42150,42150,42150,2
20230904,105600,182793050,42000,42000,42000,42000,17
20230904,105500,182079050,42000,41950,42000,41950,8
20230904,105400,181743150,42000,42050,42050,42000,59
20230904,105300,179264950,42050,42050,42050,42050,5
20230904,105200,179054700,42050,42050,42050,42000,7
20230904,105100,178760400,42050,42050,42050,42050,8
20230904,105000,178424000,42050,42100,42100,42050,11
20230904,104900,177961300,42050,42050,42050,42000,17
20230904,104800,177246550,42050,42000,42050,42000,5
20230904,104700,177036400,42050,42050,42050,42050,6
20230904,104600,176784100,42000,42150,42150,42000,20
20230904,104500,175942200,42150,42100,42150,42100,9
20230904,104400,175562900,42150,42150,42150,42150,7
20230904,104300,175267850,42100,42150,42150,42100,16
20230904,104200,174593550,42050,42000,42150,42000,81
20230904,104100,171191050,42000,42000,42000,42000,6
20230904,104000,170939050,42000,42000,42000,41950,8
20230904,103900,170603150,42000,42000,42000,42000,3
20230904,103800,170477150,42000,42000,42000,42000,25
20230904,103700,169427150,42000,42100,42100,41950,171
20230904,103600,162244450,42150,42150,42150,42150,2
20230904,103500,162160150,42050,42050,42050,42050,16
20230904,103400,161487350,42050,42050,42050,42000,19
20230904,103300,160688450,42050,42050,42150,42050,60
20230904,103200,158165000,42050,42050,42050,42050,1
20230904,103100,158122950,42050,42100,42150,42050,44
20230904,103000,156270850,42150,42100,42150,42100,13
20230904,102900,155723300,42150,42150,42150,42150,9
20230904,102800,155343950,42150,42100,42150,42100,21
20230904,102700,154459550,42150,42150,42150,42100,9
20230904,102600,154080250,42150,42150,42150,42150,6
20230904,102500,153827350,42150,42050,42150,42050,18
20230904,102400,153068850,42100,42100,42100,42100,9
20230904,102300,152689950,42100,42100,42100,42100,5
20230904,102200,152479450,42100,42100,42100,42050,11
20230904,102100,152016500,42150,42100,42150,42100,6
20230904,102000,151763800,42100,42150,42150,42100,18
20230904,101900,151005250,42150,42100,42150,42100,52
20230904,101800,148815950,42100,42150,42150,42100,4
20230904,101700,148647400,42100,42100,42100,42100,2
20230904,101600,148563200,42150,42100,42150,42100,18
20230904,101500,147805250,42050,42150,42150,42050,188
20230904,101400,139899650,42150,42100,42150,42100,7
20230904,101300,139604900,42100,42100,42150,42100,24
20230904,101200,138594400,42050,42100,42100,42050,24
20230904,101100,137584150,42100,42100,42100,42100,4
20230904,101000,137415750,42100,42050,42100,42050,19
20230904,100900,136616300,42050,42150,42150,42050,12
20230904,100800,136111150,42100,42100,42100,42100,42
20230904,100700,134342950,42150,42150,42150,42150,7
20230904,100600,134047900,42100,42150,42150,42100,5
20230904,100500,133837200,42150,42100,42150,42100,15
20230904,100400,133205650,42100,42100,42100,42100,25
20230904,100300,132153150,42100,42100,42150,42100,10
20230904,100200,131732050,42150,42150,42150,42150,0
20230904,100100,131732050,42150,42150,42150,42100,8
20230904,100000,131395100,42150,42100,42150,42050,119
20230904,095900,126385450,42100,42100,42100,42100,1
20230904,095800,126343350,42050,42050,42050,42050,164
20230904,095700,119447150,42050,42050,42050,42050,1
20230904,095600,119405100,42050,42050,42050,42050,1
20230904,095500,119363050,42050,42050,42050,42000,13
20230904,095400,118816750,42050,42050,42050,42050,2
20230904,095300,118732650,42050,42050,42050,42050,3
20230904,095200,118606500,42050,42050,42050,42050,2
20230904,095100,118522400,42050,42050,42050,42050,0
20230904,095000,118522400,42050,42050,42050,42050,1
20230904,094900,118480350,42050,42050,42050,42050,1
20230904,094800,118438300,42050,42050,42050,42000,123
20230904,094700,113266550,42050,42150,42150,42050,142
20230904,094600,107289350,42100,42150,42150,42100,22
20230904,094500,106363100,42150,42150,42150,42150,2
20230904,094400,106278800,42150,42150,42150,42150,6
20230904,094300,106025900,42200,42200,42200,42200,1
20230904,094200,105983700,42200,42150,42200,42150,6
20230904,094100,105730700,42150,42150,42150,42150,1
20230904,094000,105688550,42150,42150,42150,42150,35
20230904,093900,104213300,42150,42150,42150,42150,5
20230904,093800,104002550,42150,42150,42150,42150,2
20230904,093700,103918250,42150,42150,42150,42150,1
20230904,093600,103876100,42150,42150,42150,42150,3
20230904,093500,103749650,42150,42150,42150,42150,4
20230904,093400,103581050,42150,42150,42150,42150,4
20230904,093300,103412450,42150,42150,42150,42150,0
20230904,093200,103412450,42150,42100,42150,42100,16
20230904,093100,102738250,42050,42050,42050,42050,0
20230904,093000,102738250,42050,42100,42100,42050,7
20230904,092900,102443850,42050,42100,42100,42050,285
20230904,092800,90451100,42100,42300,42300,42100,339
20230904,092700,76148200,42250,42300,42300,42250,102
20230904,092600,71836200,42300,42300,42350,42300,35
20230904,092500,70355650,42350,42350,42350,42350,1
20230904,092400,70313300,42350,42300,42350,42300,31
20230904,092300,69001950,42350,42350,42350,42350,1
20230904,092200,68959600,42350,42350,42350,42350,0
20230904,092100,68959600,42350,42300,42350,42300,7
20230904,092000,68663400,42350,42350,42350,42350,10
20230904,091900,68239900,42350,42200,42350,42200,127
20230904,091800,62878400,42200,42200,42200,42200,166
20230904,091700,55873200,42200,42150,42200,42150,49
20230904,091600,53807800,42200,42200,42200,42200,5
20230904,091500,53596800,42200,42200,42200,42200,7
20230904,091400,53301400,42200,42200,42200,42200,119
20230904,091300,48279600,42200,42200,42200,42200,6
20230904,091200,48026400,42200,42200,42200,42200,29
20230904,091100,46802600,42150,42250,42250,42150,71
20230904,091000,43807250,42200,42200,42200,42200,56
20230904,090900,41444050,42200,42250,42250,42200,12
20230904,090800,40937500,42200,42200,42200,42200,0
20230904,090700,40937500,42200,42200,42200,42200,14
20230904,090600,40346700,42150,42200,42200,42150,42
20230904,090500,38576350,42200,42200,42200,42200,9
20230904,090400,38196550,42150,42300,42300,42150,29
20230904,090300,36974050,42250,42150,42250,42150,15
20230904,090200,36341300,42150,42150,42150,42150,169
20230904,090100,29217950,42150,42200,42200,42150,120
20230904,090000,24158500,42200,42250,42250,42200,572