KissMeData/128940/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	195600	21937504000	298000	298000	298000	298000	2222
3	20230920	195500	21937504000	298000	298000	298000	298000	0
4	20230920	195400	21937504000	298000	298000	298000	298000	0
5	20230920	195300	21937504000	298000	298000	298000	298000	0
6	20230920	195200	21937504000	298000	298000	298000	298000	0
7	20230920	195100	21937504000	298000	298000	298000	298000	0
8	20230920	195000	21937504000	298000	298000	298000	298000	0
9	20230920	194900	21937504000	298000	298000	298000	298000	0
10	20230920	194800	21937504000	298000	298000	298000	298000	0
11	20230920	194700	21937504000	298000	298000	298000	298000	0
12	20230920	194600	21937504000	298000	298000	298000	298000	0
13	20230920	194500	21937504000	298000	298000	298000	298000	0
14	20230920	194400	21937504000	298000	298000	298000	298000	0
15	20230920	194300	21937504000	298000	298000	298000	298000	0
16	20230920	194200	21937504000	298000	298000	298000	298000	0
17	20230920	194100	21937504000	298000	298000	298000	298000	0
18	20230920	194000	21937504000	298000	298000	298000	298000	0
19	20230920	193900	21937504000	298000	298000	298000	298000	0
20	20230920	193800	21937504000	298000	298000	298000	298000	0
21	20230920	193700	21937504000	298000	298000	298000	298000	0
22	20230920	193600	21937504000	298000	298000	298000	298000	0
23	20230920	193500	21937504000	298000	298000	298000	298000	0
24	20230920	193400	21937504000	298000	298000	298000	298000	0
25	20230920	193300	21937504000	298000	298000	298000	298000	0
26	20230920	193200	21937504000	298000	298000	298000	298000	0
27	20230920	193100	21937504000	298000	298000	298000	298000	0
28	20230920	193000	21937504000	298000	298000	298000	298000	0
29	20230920	192900	21937504000	298000	298000	298000	298000	0
30	20230920	192800	21937504000	298000	298000	298000	298000	0
31	20230920	192700	21937504000	298000	298000	298000	298000	0
32	20230920	192600	21937504000	298000	298000	298000	298000	2222
33	20230920	192500	21937504000	298000	298000	298000	298000	0
34	20230920	192400	21937504000	298000	298000	298000	298000	0
35	20230920	192300	21937504000	298000	298000	298000	298000	0
36	20230920	192200	21937504000	298000	298000	298000	298000	0
37	20230920	192100	21937504000	298000	298000	298000	298000	0
38	20230920	192000	21937504000	298000	298000	298000	298000	0
39	20230920	191900	21937504000	298000	298000	298000	298000	0
40	20230920	191800	21937504000	298000	298000	298000	298000	0
41	20230920	191700	21937504000	298000	298000	298000	298000	0
42	20230920	191600	21937504000	298000	298000	298000	298000	0
43	20230920	191500	21937504000	298000	298000	298000	298000	0
44	20230920	191400	21937504000	298000	298000	298000	298000	0
45	20230920	191300	21937504000	298000	298000	298000	298000	0
46	20230920	191200	21937504000	298000	298000	298000	298000	0
47	20230920	191100	21937504000	298000	298000	298000	298000	0
48	20230920	191000	21937504000	298000	298000	298000	298000	0
49	20230920	190900	21937504000	298000	298000	298000	298000	0
50	20230920	190800	21937504000	298000	298000	298000	298000	0
51	20230920	190700	21937504000	298000	298000	298000	298000	0
52	20230920	190600	21937504000	298000	298000	298000	298000	0
53	20230920	190500	21937504000	298000	298000	298000	298000	0
54	20230920	190400	21937504000	298000	298000	298000	298000	0
55	20230920	190300	21937504000	298000	298000	298000	298000	0
56	20230920	190200	21937504000	298000	298000	298000	298000	0
57	20230920	190100	21937504000	298000	298000	298000	298000	0
58	20230920	190000	21937504000	298000	298000	298000	298000	0
59	20230920	185900	21937504000	298000	298000	298000	298000	0
60	20230920	185800	21937504000	298000	298000	298000	298000	0
61	20230920	185700	21937504000	298000	298000	298000	298000	0
62	20230920	185600	21937504000	298000	298000	298000	298000	2222
63	20230920	185500	21937504000	298000	298000	298000	298000	0
64	20230920	185400	21937504000	298000	298000	298000	298000	0
65	20230920	185300	21937504000	298000	298000	298000	298000	0
66	20230920	185200	21937504000	298000	298000	298000	298000	0
67	20230920	185100	21937504000	298000	298000	298000	298000	0
68	20230920	185000	21937504000	298000	298000	298000	298000	0
69	20230920	184900	21937504000	298000	298000	298000	298000	0
70	20230920	184800	21937504000	298000	298000	298000	298000	0
71	20230920	184700	21937504000	298000	298000	298000	298000	0
72	20230920	184600	21937504000	298000	298000	298000	298000	0
73	20230920	184500	21937504000	298000	298000	298000	298000	0
74	20230920	184400	21937504000	298000	298000	298000	298000	0
75	20230920	184300	21937504000	298000	298000	298000	298000	0
76	20230920	184200	21937504000	298000	298000	298000	298000	0
77	20230920	184100	21937504000	298000	298000	298000	298000	0
78	20230920	184000	21937504000	298000	298000	298000	298000	0
79	20230920	183900	21937504000	298000	298000	298000	298000	0
80	20230920	183800	21937504000	298000	298000	298000	298000	0
81	20230920	183700	21937504000	298000	298000	298000	298000	0
82	20230920	183600	21937504000	298000	298000	298000	298000	0
83	20230920	183500	21937504000	298000	298000	298000	298000	0
84	20230920	183400	21937504000	298000	298000	298000	298000	0
85	20230920	183300	21937504000	298000	298000	298000	298000	0
86	20230920	183200	21937504000	298000	298000	298000	298000	0
87	20230920	183100	21937504000	298000	298000	298000	298000	0
88	20230920	183000	21937504000	298000	298000	298000	298000	0
89	20230920	182900	21937504000	298000	298000	298000	298000	0
90	20230920	182800	21937504000	298000	298000	298000	298000	0
91	20230920	182700	21937504000	298000	298000	298000	298000	0
92	20230920	182600	21937504000	298000	298000	298000	298000	2222
93	20230920	182500	21937504000	298000	298000	298000	298000	0
94	20230920	182400	21937504000	298000	298000	298000	298000	0
95	20230920	182300	21937504000	298000	298000	298000	298000	0
96	20230920	182200	21937504000	298000	298000	298000	298000	0
97	20230920	182100	21937504000	298000	298000	298000	298000	0
98	20230920	182000	21937504000	298000	298000	298000	298000	0
99	20230920	181900	21937504000	298000	298000	298000	298000	0
100	20230920	181800	21937504000	298000	298000	298000	298000	0
101	20230920	181700	21937504000	298000	298000	298000	298000	0
102	20230920	181600	21937504000	298000	298000	298000	298000	0
103	20230920	181500	21937504000	298000	298000	298000	298000	0
104	20230920	181400	21937504000	298000	298000	298000	298000	0
105	20230920	181300	21937504000	298000	298000	298000	298000	0
106	20230920	181200	21937504000	298000	298000	298000	298000	0
107	20230920	181100	21937504000	298000	298000	298000	298000	0
108	20230920	181000	21937504000	298000	298000	298000	298000	0
109	20230920	180900	21937504000	298000	298000	298000	298000	0
110	20230920	180800	21937504000	298000	298000	298000	298000	0
111	20230920	180700	21937504000	298000	298000	298000	298000	0
112	20230920	180600	21937504000	298000	298000	298000	298000	0
113	20230920	180500	21937504000	298000	298000	298000	298000	0
114	20230920	180400	21937504000	298000	298000	298000	298000	0
115	20230920	180300	21937504000	298000	298000	298000	298000	0
116	20230920	180200	21937504000	298000	298000	298000	298000	0
117	20230920	180100	21937504000	298000	298000	298000	298000	0
118	20230920	180000	21937504000	298000	298000	298000	298000	0
119	20230920	175900	21937504000	298000	298000	298000	298000	0
120	20230920	175800	21937504000	298000	298000	298000	298000	0
121	20230920	175700	21937504000	298000	298000	298000	298000	0
122	20230920	175600	21937504000	298000	298000	298000	298000	2222
123	20230920	175500	21937504000	298000	298000	298000	298000	0
124	20230920	175400	21937504000	298000	298000	298000	298000	0
125	20230920	175300	21937504000	298000	298000	298000	298000	0
126	20230920	175200	21937504000	298000	298000	298000	298000	0
127	20230920	175100	21937504000	298000	298000	298000	298000	0
128	20230920	175000	21937504000	298000	298000	298000	298000	0
129	20230920	174900	21937504000	298000	298000	298000	298000	0
130	20230920	174800	21937504000	298000	298000	298000	298000	0
131	20230920	174700	21937504000	298000	298000	298000	298000	0
132	20230920	174600	21937504000	298000	298000	298000	298000	0
133	20230920	174500	21937504000	298000	298000	298000	298000	0
134	20230920	174400	21937504000	298000	298000	298000	298000	0
135	20230920	174300	21937504000	298000	298000	298000	298000	0
136	20230920	174200	21937504000	298000	298000	298000	298000	0
137	20230920	174100	21937504000	298000	298000	298000	298000	0
138	20230920	174000	21937504000	298000	298000	298000	298000	0
139	20230920	173900	21937504000	298000	298000	298000	298000	0
140	20230920	173800	21937504000	298000	298000	298000	298000	0
141	20230920	173700	21937504000	298000	298000	298000	298000	0
142	20230920	173600	21937504000	298000	298000	298000	298000	0
143	20230920	173500	21937504000	298000	298000	298000	298000	0
144	20230920	173400	21937504000	298000	298000	298000	298000	0
145	20230920	173300	21937504000	298000	298000	298000	298000	0
146	20230920	173200	21937504000	298000	298000	298000	298000	0
147	20230920	173100	21937504000	298000	298000	298000	298000	0
148	20230920	173000	21937504000	298000	298000	298000	298000	0
149	20230920	172900	21937504000	298000	298000	298000	298000	0
150	20230920	172800	21937504000	298000	298000	298000	298000	0
151	20230920	172700	21937504000	298000	298000	298000	298000	0
152	20230920	172600	21937504000	298000	298000	298000	298000	2222
153	20230920	172500	21937504000	298000	298000	298000	298000	0
154	20230920	172400	21937504000	298000	298000	298000	298000	0
155	20230920	172300	21937504000	298000	298000	298000	298000	0
156	20230920	172200	21937504000	298000	298000	298000	298000	0
157	20230920	172100	21937504000	298000	298000	298000	298000	0
158	20230920	172000	21937504000	298000	298000	298000	298000	0
159	20230920	171900	21937504000	298000	298000	298000	298000	0
160	20230920	171800	21937504000	298000	298000	298000	298000	0
161	20230920	171700	21937504000	298000	298000	298000	298000	0
162	20230920	171600	21937504000	298000	298000	298000	298000	0
163	20230920	171500	21937504000	298000	298000	298000	298000	0
164	20230920	171400	21937504000	298000	298000	298000	298000	0
165	20230920	171300	21937504000	298000	298000	298000	298000	0
166	20230920	171200	21937504000	298000	298000	298000	298000	0
167	20230920	171100	21937504000	298000	298000	298000	298000	0
168	20230920	171000	21937504000	298000	298000	298000	298000	0
169	20230920	170900	21937504000	298000	298000	298000	298000	0
170	20230920	170800	21937504000	298000	298000	298000	298000	0
171	20230920	170700	21937504000	298000	298000	298000	298000	0
172	20230920	170600	21937504000	298000	298000	298000	298000	0
173	20230920	170500	21937504000	298000	298000	298000	298000	0
174	20230920	170400	21937504000	298000	298000	298000	298000	0
175	20230920	170300	21937504000	298000	298000	298000	298000	0
176	20230920	170200	21937504000	298000	298000	298000	298000	0
177	20230920	170100	21937504000	298000	298000	298000	298000	0
178	20230920	170000	21937504000	298000	298000	298000	298000	0
179	20230920	165900	21937504000	298000	298000	298000	298000	0
180	20230920	165800	21937504000	298000	298000	298000	298000	0
181	20230920	165700	21937504000	298000	298000	298000	298000	0
182	20230920	165600	21937504000	298000	298000	298000	298000	2222
183	20230920	165500	21937504000	298000	298000	298000	298000	0
184	20230920	165400	21937504000	298000	298000	298000	298000	0
185	20230920	165300	21937504000	298000	298000	298000	298000	0
186	20230920	165200	21937504000	298000	298000	298000	298000	0
187	20230920	165100	21937504000	298000	298000	298000	298000	0
188	20230920	165000	21937504000	298000	298000	298000	298000	0
189	20230920	164900	21937504000	298000	298000	298000	298000	0
190	20230920	164800	21937504000	298000	298000	298000	298000	0
191	20230920	164700	21937504000	298000	298000	298000	298000	0
192	20230920	164600	21937504000	298000	298000	298000	298000	0
193	20230920	164500	21937504000	298000	298000	298000	298000	0
194	20230920	164400	21937504000	298000	298000	298000	298000	0
195	20230920	164300	21937504000	298000	298000	298000	298000	0
196	20230920	164200	21937504000	298000	298000	298000	298000	0
197	20230920	164100	21937504000	298000	298000	298000	298000	0
198	20230920	164000	21937504000	298000	298000	298000	298000	0
199	20230920	163900	21937504000	298000	298000	298000	298000	0
200	20230920	163800	21937504000	298000	298000	298000	298000	0
201	20230920	163700	21937504000	298000	298000	298000	298000	0
202	20230920	163600	21937504000	298000	298000	298000	298000	0
203	20230920	163500	21937504000	298000	298000	298000	298000	0
204	20230920	163400	21937504000	298000	298000	298000	298000	0
205	20230920	163300	21937504000	298000	298000	298000	298000	0
206	20230920	163200	21937504000	298000	298000	298000	298000	0
207	20230920	163100	21937504000	298000	298000	298000	298000	0
208	20230920	163000	21937504000	298000	298000	298000	298000	0
209	20230920	162900	21937504000	298000	298000	298000	298000	0
210	20230920	162800	21937504000	298000	298000	298000	298000	0
211	20230920	162700	21937504000	298000	298000	298000	298000	0
212	20230920	162600	21937504000	298000	298000	298000	298000	2222
213	20230920	162500	21937504000	298000	298000	298000	298000	0
214	20230920	162400	21937504000	298000	298000	298000	298000	0
215	20230920	162300	21937504000	298000	298000	298000	298000	0
216	20230920	162200	21937504000	298000	298000	298000	298000	0
217	20230920	162100	21937504000	298000	298000	298000	298000	0
218	20230920	162000	21937504000	298000	298000	298000	298000	0
219	20230920	161900	21937504000	298000	298000	298000	298000	0
220	20230920	161800	21937504000	298000	298000	298000	298000	0
221	20230920	161700	21937504000	298000	298000	298000	298000	0
222	20230920	161600	21937504000	298000	298000	298000	298000	0
223	20230920	161500	21937504000	298000	298000	298000	298000	0
224	20230920	161400	21937504000	298000	298000	298000	298000	0
225	20230920	161300	21937504000	298000	298000	298000	298000	0
226	20230920	161200	21937504000	298000	298000	298000	298000	0
227	20230920	161100	21937504000	298000	298000	298000	298000	0
228	20230920	161000	21937504000	298000	298000	298000	298000	0
229	20230920	160900	21937504000	298000	298000	298000	298000	0
230	20230920	160800	21937504000	298000	298000	298000	298000	0
231	20230920	160700	21937504000	298000	298000	298000	298000	0
232	20230920	160600	21937504000	298000	298000	298000	298000	0
233	20230920	160500	21937504000	298000	298000	298000	298000	0
234	20230920	160400	21937504000	298000	298000	298000	298000	0
235	20230920	160300	21937504000	298000	298000	298000	298000	0
236	20230920	160200	21937504000	298000	298000	298000	298000	0
237	20230920	160100	21937504000	298000	298000	298000	298000	0
238	20230920	160000	21937504000	298000	298000	298000	298000	0
239	20230920	155900	21937504000	298000	298000	298000	298000	0
240	20230920	155800	21937504000	298000	298000	298000	298000	0
241	20230920	155700	21937504000	298000	298000	298000	298000	0
242	20230920	155600	21937504000	298000	298000	298000	298000	2222
243	20230920	155500	21937504000	298000	298000	298000	298000	0
244	20230920	155400	21937504000	298000	298000	298000	298000	0
245	20230920	155300	21937504000	298000	298000	298000	298000	0
246	20230920	155200	21937504000	298000	298000	298000	298000	0
247	20230920	155100	21937504000	298000	298000	298000	298000	0
248	20230920	155000	21937504000	298000	298000	298000	298000	0
249	20230920	154900	21937504000	298000	298000	298000	298000	0
250	20230920	154800	21937504000	298000	298000	298000	298000	0
251	20230920	154700	21937504000	298000	298000	298000	298000	0
252	20230920	154600	21937504000	298000	298000	298000	298000	0
253	20230920	154500	21937504000	298000	298000	298000	298000	0
254	20230920	154400	21937504000	298000	298000	298000	298000	0
255	20230920	154300	21937504000	298000	298000	298000	298000	0
256	20230920	154200	21937504000	298000	298000	298000	298000	0
257	20230920	154100	21937504000	298000	298000	298000	298000	0
258	20230920	154000	21937504000	298000	298000	298000	298000	0
259	20230920	153900	21937504000	298000	298000	298000	298000	0
260	20230920	153800	21937504000	298000	298000	298000	298000	0
261	20230920	153700	21937504000	298000	298000	298000	298000	0
262	20230920	153600	21937504000	298000	298000	298000	298000	0
263	20230920	153500	21937504000	298000	298000	298000	298000	0
264	20230920	153400	21937504000	298000	298000	298000	298000	0
265	20230920	153300	21937504000	298000	298000	298000	298000	0
266	20230920	153200	21937504000	298000	298000	298000	298000	0
267	20230920	153100	21937504000	298000	298000	298000	298000	0
268	20230920	153000	21937504000	298000	298000	298000	298000	2222
269	20230920	152900	21275348000	299000	299000	299000	299000	0
270	20230920	152800	21275348000	299000	299000	299000	299000	0
271	20230920	152700	21275348000	299000	299000	299000	299000	0
272	20230920	152600	21275348000	299000	299000	299000	299000	0
273	20230920	152500	21275348000	299000	299000	299000	299000	0
274	20230920	152400	21275348000	299000	299000	299000	299000	0
275	20230920	152300	21275348000	299000	299000	299000	299000	0
276	20230920	152200	21275348000	299000	299000	299000	299000	0
277	20230920	152100	21275348000	299000	299000	299000	299000	0
278	20230920	152000	21275348000	299000	299000	299000	299000	0
279	20230920	151900	21275348000	299000	298000	299000	297500	125
280	20230920	151800	21238076000	297500	298500	298500	297500	259
281	20230920	151700	21160854000	299000	299000	299000	298000	232
282	20230920	151600	21091573000	298500	299500	299500	298000	696
283	20230920	151500	20883742000	299000	299000	299500	298500	572
284	20230920	151400	20712815000	298500	299000	299500	298500	264
285	20230920	151300	20633866500	299000	299500	299500	298500	358
286	20230920	151200	20526790000	299500	299000	299500	299000	395
287	20230920	151100	20408582000	299500	299000	299500	299000	274
288	20230920	151000	20326537000	299000	299000	299500	299000	353
289	20230920	150900	20220883000	299000	299000	299000	298500	445
290	20230920	150800	20087840500	298500	299000	299000	298500	274
291	20230920	150700	20005929500	299000	298500	299000	298500	207
292	20230920	150600	19944048000	299000	299000	299000	298500	234
293	20230920	150500	19874090000	299000	299000	299500	298500	420
294	20230920	150400	19748493000	299000	299000	299000	298500	309
295	20230920	150300	19656116500	299000	299000	299000	298500	323
296	20230920	150200	19559561500	299000	299000	299000	298500	256
297	20230920	150100	19483081500	298500	298500	299000	298500	257
298	20230920	150000	19406328000	298500	298500	299000	298000	323
299	20230920	145900	19309856500	298500	298500	298500	298000	325
300	20230920	145800	19212860000	298500	298500	299000	298000	358
301	20230920	145700	19105978500	298500	298000	298500	298000	133
302	20230920	145600	19066293500	298000	297500	298500	297000	264
303	20230920	145500	18987551000	298000	298000	298500	297500	633
304	20230920	145400	18798900500	297500	298000	298000	297500	233
305	20230920	145300	18729483500	298000	297000	298000	297000	438
306	20230920	145200	18599291500	297000	296500	297000	296000	312
307	20230920	145100	18506743000	296500	296000	296500	295500	37
308	20230920	145000	18495802000	296000	296000	296000	295500	149
309	20230920	144900	18451714500	296000	296000	296000	295500	22
310	20230920	144800	18445206500	295500	296000	296000	295500	220
311	20230920	144700	18380162000	296000	295500	296000	295500	33
312	20230920	144600	18370407000	296000	296500	296500	295500	37
313	20230920	144500	18359460000	296000	296000	296500	295500	137
314	20230920	144400	18318878000	296500	296500	297000	296000	26
315	20230920	144300	18311175500	296500	296000	297000	295500	115
316	20230920	144200	18277108500	295500	296500	296500	295500	95
317	20230920	144100	18248981500	296500	296500	296500	296000	38
318	20230920	144000	18237729000	296500	296500	296500	296000	71
319	20230920	143900	18216684500	296000	296500	296500	296000	96
320	20230920	143800	18188231000	296000	296000	296500	296000	123
321	20230920	143700	18151784000	296000	296500	296500	296000	70
322	20230920	143600	18131058000	296000	296000	296500	296000	71
323	20230920	143500	18110010500	296000	296000	296500	296000	78
324	20230920	143400	18086919000	296500	296500	296500	295500	62
325	20230920	143300	18068562500	296500	296000	296500	295000	718
326	20230920	143200	17856101500	296000	295500	296000	295000	79
327	20230920	143100	17832761500	295000	296000	296000	295000	79
328	20230920	143000	17809396500	296000	295500	296000	295000	69
329	20230920	142900	17789010000	295500	295500	295500	295000	130
330	20230920	142800	17750609500	295500	295500	295500	295000	36
331	20230920	142700	17739983500	295000	295500	295500	295000	30
332	20230920	142600	17731125500	295000	295500	295500	295000	125
333	20230920	142500	17694241000	295500	295500	296000	295500	239
334	20230920	142400	17623611000	295500	296000	296000	295500	96
335	20230920	142300	17595208500	295500	296000	296000	295500	14
336	20230920	142200	17591067000	295500	296000	296000	295500	57
337	20230920	142100	17574209000	296000	296000	296000	295500	138
338	20230920	142000	17533374500	296000	296500	296500	296000	39
339	20230920	141900	17521822500	296000	296000	296500	295500	86
340	20230920	141800	17496376000	296000	296000	296000	295500	61
341	20230920	141700	17478323500	296000	296000	296000	295500	138
342	20230920	141600	17437488500	296000	296000	296000	295500	40
343	20230920	141500	17425660500	296000	295500	296000	295500	61
344	20230920	141400	17407622500	296000	295000	296000	295000	210
345	20230920	141300	17345543000	295500	295500	295500	295000	42
346	20230920	141200	17333149000	295500	295000	295500	295000	193
347	20230920	141100	17276181000	295500	295000	295500	295000	78
348	20230920	141000	17253164000	295000	295000	295000	294500	64
349	20230920	140900	17234286000	294000	295000	295000	294000	151
350	20230920	140800	17189826000	294500	295000	295000	294500	88
351	20230920	140700	17163906500	295000	295000	295000	294500	99
352	20230920	140600	17134717500	295000	295000	295000	294500	52
353	20230920	140500	17119391500	295000	294500	295000	294500	89
354	20230920	140400	17093150000	294500	294500	295500	294500	30
355	20230920	140300	17084307500	295500	294500	295500	294500	41
356	20230920	140200	17072222000	294500	294500	295000	294500	95
357	20230920	140100	17044210500	294500	295000	295000	294500	29
358	20230920	140000	17035659000	295000	294500	295000	294500	121
359	20230920	135900	16999984000	294500	294500	295000	294500	54
360	20230920	135800	16984077500	295000	295000	295500	294500	93
361	20230920	135700	16956645500	295000	295000	295500	294500	25
362	20230920	135600	16949269500	294500	295000	295500	294500	108
363	20230920	135500	16917416500	295500	295000	295500	295000	105
364	20230920	135400	16886412000	295500	295000	295500	295000	65
365	20230920	135300	16867227000	295500	295000	295500	295000	144
366	20230920	135200	16824714500	295500	295500	295500	295000	26
367	20230920	135100	16817038000	295000	295500	295500	294500	119
368	20230920	135000	16781907000	295500	295000	295500	294500	35
369	20230920	134900	16771585000	295000	294500	295500	294500	52
370	20230920	134800	16756259500	294500	294500	295000	294500	189
371	20230920	134700	16700524000	294500	294500	295000	294500	60
372	20230920	134600	16682839500	295000	295000	295500	294500	99
373	20230920	134500	16653621000	295000	294500	295500	294500	38
374	20230920	134400	16642422000	295000	295500	295500	295000	17
375	20230920	134300	16637402500	295000	294000	295500	294000	919
376	20230920	134200	16366604500	294000	294500	295000	294000	369
377	20230920	134100	16257949500	294500	294500	295000	294500	110
378	20230920	134000	16225525000	294500	294500	295000	294500	58
379	20230920	133900	16208435000	295000	295000	295500	294500	155
380	20230920	133800	16162682500	295500	295500	295500	295000	73
381	20230920	133700	16141142000	295500	295000	295500	295000	70
382	20230920	133600	16120482000	295000	295500	295500	295000	105
383	20230920	133500	16089471500	295000	295000	295500	295000	124
384	20230920	133400	16052886000	295500	295000	295500	295000	97
385	20230920	133300	16024239000	295500	295500	295500	295000	51
386	20230920	133200	16009186500	295000	295500	295500	295000	124
387	20230920	133100	15972573000	295500	295500	295500	295000	19
388	20230920	133000	15966963500	295000	295000	295500	295000	42
389	20230920	132900	15954565500	295500	295000	295500	295000	106
390	20230920	132800	15923262500	295000	295000	295500	295000	72
391	20230920	132700	15902006500	295000	294500	295500	294500	194
392	20230920	132600	15844791500	295000	295000	295000	294500	78
393	20230920	132500	15821785000	295000	295000	295500	295000	61
394	20230920	132400	15803779000	295000	295500	295500	295000	260
395	20230920	132300	15727025500	295500	295500	295500	295000	42
396	20230920	132200	15714629000	295500	295000	295500	295000	80
397	20230920	132100	15690999500	295000	295500	295500	295000	41
398	20230920	132000	15678898500	295500	295500	295500	295000	100
399	20230920	131900	15649365000	295000	295500	295500	295000	49
400	20230920	131800	15634904500	295000	295500	295500	295000	38
401	20230920	131700	15623685000	295000	295500	296000	295000	123
402	20230920	131600	15587321000	295500	295500	296000	295500	44
403	20230920	131500	15574314500	296000	295500	296000	295500	164
404	20230920	131400	15525807500	295500	295000	295500	295000	98
405	20230920	131300	15496894000	295500	295000	295500	294500	96
406	20230920	131200	15468573500	294500	295000	295500	294500	54
407	20230920	131100	15452645000	295500	295000	295500	294500	110
408	20230920	131000	15420196000	295000	295500	295500	295000	99
409	20230920	130900	15390960500	295000	295000	295500	295000	19
410	20230920	130800	15385350500	295500	295500	295500	295000	92
411	20230920	130700	15358179000	295500	296000	296000	295000	54
412	20230920	130600	15342238000	295500	296000	296000	295500	39
413	20230920	130500	15330709500	295500	296000	296000	295000	47
414	20230920	130400	15316821500	295000	296000	296000	295000	38
415	20230920	130300	15305590500	296000	295000	296000	295000	97
416	20230920	130200	15276940500	295000	295500	295500	295000	67
417	20230920	130100	15257156000	295500	295000	296000	295000	90
418	20230920	130000	15230539000	295500	295500	295500	295000	288
419	20230920	125900	15145508500	295500	294500	295500	294500	162
420	20230920	125800	15097768000	295500	295000	295500	294500	89
421	20230920	125700	15071492000	295000	295000	295500	294500	58
422	20230920	125600	15054393500	294500	295000	295000	294500	246
423	20230920	125500	14981933500	294500	295000	295500	294500	155
424	20230920	125400	14936223000	294500	294500	295000	294500	121
425	20230920	125300	14900570000	295000	295000	295500	294500	134
426	20230920	125200	14861066500	295000	294500	295500	294500	86
427	20230920	125100	14835700500	294500	295000	295500	294500	85
428	20230920	125000	14810638000	295000	294500	295500	294500	78
429	20230920	124900	14787630500	295000	295500	295500	294500	38
430	20230920	124800	14776429000	295500	295500	295500	294500	99
431	20230920	124700	14747252500	295000	295000	295500	294500	88
432	20230920	124600	14721303500	294500	295000	295500	294500	135
433	20230920	124500	14681487000	295000	295000	295500	294500	96
434	20230920	124400	14653147000	295000	295000	295500	295000	82
435	20230920	124300	14628954000	295000	296000	296000	295000	27
436	20230920	124200	14620975500	295500	295500	295500	295000	88
437	20230920	124100	14594974500	295500	295000	295500	295000	43
438	20230920	124000	14582286500	295000	295000	295500	294500	142
439	20230920	123900	14540432500	295500	295000	295500	295000	74
440	20230920	123800	14518569000	295000	295000	295500	295000	54
441	20230920	123700	14502637000	295000	295500	295500	295000	127
442	20230920	123600	14465124000	295500	296000	296000	295000	91
443	20230920	123500	14438212500	296000	295500	296000	294500	36
444	20230920	123400	14427595000	295000	295500	296000	295000	144
445	20230920	123300	14385080000	295500	295000	295500	294500	53
446	20230920	123200	14369453500	295500	295000	295500	294500	95
447	20230920	123100	14341439000	295000	295000	295500	294500	109
448	20230920	123000	14309265000	294500	295000	295500	294500	115
449	20230920	122900	14275354000	295000	295500	295500	294500	53
450	20230920	122800	14259731500	295500	295000	295500	294500	144
451	20230920	122700	14217231500	294500	295000	295500	294500	62
452	20230920	122600	14198957000	295500	295000	295500	295000	75
453	20230920	122500	14176831500	294500	294500	295000	294500	33
454	20230920	122400	14167110000	294500	294500	295500	294500	82
455	20230920	122300	14142931000	294500	295000	295000	294500	199
456	20230920	122200	14084289500	295000	294500	295000	294500	27
457	20230920	122100	14076337000	295000	295000	295500	294500	36
458	20230920	122000	14065722000	295000	294500	295000	294500	102
459	20230920	121900	14035656000	295000	295000	295000	294500	40
460	20230920	121800	14023870000	294500	295000	295500	294500	134
461	20230920	121700	13984376000	294500	295000	295000	294500	30
462	20230920	121600	13975535500	295000	294500	295000	294500	93
463	20230920	121500	13948128500	295000	294500	295000	294500	68
464	20230920	121400	13928069500	294000	295000	295000	294000	174
465	20230920	121300	13876882500	294500	295000	295000	294000	58
466	20230920	121200	13859812000	294000	294500	295500	294000	122
467	20230920	121100	13823863000	294500	294000	294500	294000	43
468	20230920	121000	13811218000	294000	294500	294500	294000	119
469	20230920	120900	13776187000	295000	294500	295000	294000	52
470	20230920	120800	13760885000	294500	294000	295000	294000	24
471	20230920	120700	13753816000	294000	295000	295500	294000	174
472	20230920	120600	13702546000	294500	295000	295000	294500	123
473	20230920	120500	13666303500	295000	295000	295000	294500	82
474	20230920	120400	13642122500	294500	294000	295000	294000	338
475	20230920	120300	13542528000	294000	294000	294500	294000	73
476	20230920	120200	13521060000	294000	294500	294500	293500	45
477	20230920	120100	13507844000	293500	294000	294500	293500	186
478	20230920	120000	13453182000	294500	294000	294500	293500	154
479	20230920	115900	13407917500	293500	293500	294000	293500	189
480	20230920	115800	13352413500	293500	293500	294000	293500	66
481	20230920	115700	13333040000	294000	293500	294000	293500	53
482	20230920	115600	13317480500	293500	294000	294000	293500	135
483	20230920	115500	13277804500	294000	294000	294500	293500	56
484	20230920	115400	13261338500	294000	294000	294500	294000	52
485	20230920	115300	13246049500	294500	293500	294500	293000	154
486	20230920	115200	13200837000	294000	293500	294000	293500	46
487	20230920	115100	13187324500	294500	293500	294500	293500	82
488	20230920	115000	13163217000	293000	293500	294000	293000	177
489	20230920	114900	13111269500	294000	294000	294000	293500	61
490	20230920	114800	13093362000	294000	294000	294000	293500	141
491	20230920	114700	13051946000	293500	293500	294000	293500	45
492	20230920	114600	13038733500	293500	294000	294500	293500	79
493	20230920	114500	13015541000	294000	294000	294000	293500	150
494	20230920	114400	12971484000	293500	293500	294000	293500	52
495	20230920	114300	12956218000	293500	294000	294000	293500	73
496	20230920	114200	12934771000	294000	294000	294000	293500	156
497	20230920	114100	12888965500	294000	293500	294000	293500	138
498	20230920	114000	12848458500	293500	293500	294500	293500	216
499	20230920	113900	12785017500	293500	294000	294000	293500	125
500	20230920	113800	12748326000	294000	294000	294500	293500	14
501	20230920	113700	12744211500	293500	293500	294000	293500	161
502	20230920	113600	12696921000	293500	293500	294000	293500	88
503	20230920	113500	12671083500	293500	294000	294500	293500	53
504	20230920	113400	12655507500	294000	294000	294000	293500	174
505	20230920	113300	12604417500	293500	294000	294000	293500	39
506	20230920	113200	12592967500	293500	293500	294500	293500	183
507	20230920	113100	12539183000	293500	294000	294000	293500	119
508	20230920	113000	12504244000	293500	294500	294500	293500	40
509	20230920	112900	12492489500	294500	293500	294500	293500	124
510	20230920	112800	12456058000	293500	294000	294000	293500	125
511	20230920	112700	12419361500	294000	293500	294500	293500	62
512	20230920	112600	12401140500	293500	294000	294000	293500	96
513	20230920	112500	12372928500	294000	294000	294000	293500	77
514	20230920	112400	12350317000	293500	293500	294000	293500	110
515	20230920	112300	12317999000	293500	293500	294000	293500	152
516	20230920	112200	12273370000	293500	294000	294000	293500	66
517	20230920	112100	12253993000	293500	293500	294000	293500	87
518	20230920	112000	12228426500	293500	293500	294000	293500	119
519	20230920	111900	12193490500	293500	294000	294500	293500	66
520	20230920	111800	12174102500	294000	294000	294000	293500	83
521	20230920	111700	12149717000	294000	293500	294000	293500	165
522	20230920	111600	12101282000	294000	294000	294000	293500	54
523	20230920	111500	12085424500	294000	294000	294000	293500	206
524	20230920	111400	12024916500	294000	294000	294000	293500	71
525	20230920	111300	12004066500	294000	294000	294500	293500	98
526	20230920	111200	11975239000	294000	293500	294500	293500	104
527	20230920	111100	11944707500	293500	294500	294500	293500	57
528	20230920	111000	11927956500	293500	294000	295000	293500	237
529	20230920	110900	11858326500	294000	294000	294500	293500	117
530	20230920	110800	11823933000	294000	294500	295000	294000	54
531	20230920	110700	11808047000	294000	294500	294500	294000	121
532	20230920	110600	11772437000	294000	294000	294500	294000	110
533	20230920	110500	11740095500	294000	294000	294500	294000	73
534	20230920	110400	11718602000	294000	294500	294500	293500	112
535	20230920	110300	11685672500	294000	294000	295000	294000	48
536	20230920	110200	11671553500	294000	294500	295000	294000	135
537	20230920	110100	11631776500	294500	294500	295000	294000	136
538	20230920	110000	11591776000	294500	294000	294500	294000	57
539	20230920	105900	11575013000	294000	294000	294500	294000	91
540	20230920	105800	11548223000	294000	294500	295000	294000	124
541	20230920	105700	11511761500	294500	294500	294500	294000	93
542	20230920	105600	11484386500	293500	294500	294500	293500	32
543	20230920	105500	11474988500	294000	293500	294500	293500	136
544	20230920	105400	11435068500	295000	294000	295000	293500	125
545	20230920	105300	11398285500	294000	294000	294500	293500	89
546	20230920	105200	11372149000	293500	294500	294500	293500	51
547	20230920	105100	11357156500	294500	294000	294500	293500	76
548	20230920	105000	11334785500	294000	294000	294500	293500	314
549	20230920	104900	11242595500	294000	294000	294500	294000	61
550	20230920	104800	11224661000	293500	293500	294000	293500	49
551	20230920	104700	11210273500	293500	294000	294500	293500	82
552	20230920	104600	11186166000	294000	294000	295000	294000	98
553	20230920	104500	11157290500	294500	294000	294500	293500	117
554	20230920	104400	11122895500	295000	294500	295000	294000	127
555	20230920	104300	11085535500	294000	295000	295000	294000	148
556	20230920	104200	11041891000	294500	294000	295000	293500	84
557	20230920	104100	11017204500	293500	293500	295000	293500	45
558	20230920	104000	11003991500	295000	294500	295000	293500	198
559	20230920	103900	10945753500	294000	294000	294500	294000	146
560	20230920	103800	10902817000	294500	294000	294500	294000	141
561	20230920	103700	10861320000	294500	294500	294500	294000	39
562	20230920	103600	10849846000	294000	294000	295000	294000	69
563	20230920	103500	10829529500	294000	294000	294500	293500	77
564	20230920	103400	10806883500	293500	293000	293500	293000	99
565	20230920	103300	10777848500	293000	293000	294000	293000	243
566	20230920	103200	10706575500	293000	293000	293000	292000	160
567	20230920	103100	10659728000	292000	292000	292500	292000	623
568	20230920	103000	10477731500	292000	292500	293000	292000	459
569	20230920	102900	10343484500	292500	292500	293000	292500	427
570	20230920	102800	10218491000	292500	292500	293000	292500	319
571	20230920	102700	10125168500	292500	292500	293500	292500	293
572	20230920	102600	10039405500	292500	293000	293500	292500	412
573	20230920	102500	9918692000	293000	293500	293500	293000	199
574	20230920	102400	9860375500	293000	293000	293500	293000	103
575	20230920	102300	9830192000	293000	293000	293500	293000	338
576	20230920	102200	9731112000	293000	293000	293500	293000	232
577	20230920	102100	9663126000	293000	293000	293500	293000	281
578	20230920	102000	9580774500	293000	293500	294000	293000	594
579	20230920	101900	9406434500	293500	293500	294000	293500	80
580	20230920	101800	9382946000	293500	293500	294000	293500	193
581	20230920	101700	9326295000	293500	294000	294500	293500	1401
582	20230920	101600	8914521500	294000	294000	294500	294000	96
583	20230920	101500	8886288500	294000	294500	294500	294000	115
584	20230920	101400	8852465000	294500	294500	295000	294000	176
585	20230920	101300	8800674000	294500	294500	295000	294000	103
586	20230920	101200	8770350500	294500	294500	295000	294500	100
587	20230920	101100	8740899500	294500	294500	295000	294500	162
588	20230920	101000	8693184500	294000	294500	294500	294000	151
589	20230920	100900	8648734000	294500	294500	294500	294000	170
590	20230920	100800	8598676000	294500	294000	295000	294000	100
591	20230920	100700	8569221000	294000	294500	295000	294000	96
592	20230920	100600	8540963000	294500	294500	294500	294000	272
593	20230920	100500	8460941000	294500	294500	294500	294000	458
594	20230920	100400	8326140500	294000	294000	294500	294000	104
595	20230920	100300	8295558500	294000	294000	294500	294000	111
596	20230920	100200	8262921000	294000	294500	294500	294000	197
597	20230920	100100	8204976500	294000	294500	295000	294000	121
598	20230920	100000	8169361000	294500	295000	295000	294000	281
599	20230920	095900	8086600000	294500	294500	295000	294500	127
600	20230920	095800	8049193500	295000	295000	295500	294500	284
601	20230920	095700	7965493500	295000	294500	295500	294500	287
602	20230920	095600	7880830000	294500	295000	295000	294500	258
603	20230920	095500	7804749000	294500	294500	295000	294000	430
604	20230920	095400	7678113500	294500	295000	295000	294500	214
605	20230920	095300	7615049000	294500	296000	296000	294500	2725
606	20230920	095200	6810342500	296000	296000	296000	295500	149
607	20230920	095100	6766280000	295500	295500	296000	295500	141
608	20230920	095000	6724586500	296000	296000	296000	295500	159
609	20230920	094900	6677555000	296000	296000	296000	295500	406
610	20230920	094800	6557475500	296000	296000	296500	295500	329
611	20230920	094700	6460104000	296000	295500	296500	295500	298
612	20230920	094600	6371892000	296000	295500	296000	295500	311
613	20230920	094500	6279932000	295500	297000	297000	295500	2072
614	20230920	094400	5666267500	296500	297000	297000	296500	1044
615	20230920	094300	5356630000	296500	297000	297500	296500	799
616	20230920	094200	5119348000	297000	297500	297500	296500	1009
617	20230920	094100	4819676500	297500	297500	298000	297500	224
618	20230920	094000	4753011000	298000	297500	298000	297000	528
619	20230920	093900	4595903500	297500	299500	299500	297500	2950
620	20230920	093800	3715099500	299500	299500	300000	299500	103
621	20230920	093700	3684232000	300000	300000	300000	299500	71
622	20230920	093600	3662960000	299500	299500	300000	299500	421
623	20230920	093500	3536855500	299500	299500	300000	299500	47
624	20230920	093400	3522772500	299500	299500	299500	299000	156
625	20230920	093300	3476052000	299500	299500	299500	299000	186
626	20230920	093200	3420407000	299500	299000	299500	299000	123
627	20230920	093100	3383610500	299000	299000	299500	299000	153
628	20230920	093000	3337830500	299000	299500	300000	299000	437
629	20230920	092900	3206957500	300000	299500	300000	299500	228
630	20230920	092800	3138663500	299500	300500	300500	299500	1106
631	20230920	092700	2806858500	300000	300000	300500	300000	119
632	20230920	092600	2771143000	300000	300500	301000	300000	383
633	20230920	092500	2656067500	301000	301000	301000	300500	144
634	20230920	092400	2612754000	300500	300000	301000	300000	119
635	20230920	092300	2576996500	300500	300500	300500	300000	72
636	20230920	092200	2555363000	300500	300500	300500	300000	59
637	20230920	092100	2537651500	300000	300000	300500	299500	483
638	20230920	092000	2392744500	300000	300500	301000	300000	71
639	20230920	091900	2371412000	300500	301000	301000	300500	145
640	20230920	091800	2327832000	301000	300500	301000	300500	94
641	20230920	091700	2299547500	300500	301000	301500	300500	70
642	20230920	091600	2278475500	301000	300000	301000	300000	133
643	20230920	091500	2238528500	300000	301000	301000	299500	1721
644	20230920	091400	1721751500	301000	301500	302000	301000	481
645	20230920	091300	1576736500	301500	301500	302000	301500	307
646	20230920	091200	1484086000	301500	303000	303000	301000	1500
647	20230920	091100	1031083500	302500	302500	303000	302500	208
648	20230920	091000	968073000	302500	303500	304000	302500	475
649	20230920	090900	824079500	304000	303500	304000	303500	76
650	20230920	090800	800995500	304000	303500	304000	303000	81
651	20230920	090700	776407500	304000	302500	304000	302500	181
652	20230920	090600	721547500	303000	303500	303500	302500	403
653	20230920	090500	599475500	304000	303500	304000	303000	200
654	20230920	090400	538757000	303500	304500	304500	303500	196
655	20230920	090300	479161000	305000	306000	306500	304500	751
656	20230920	090200	249865500	306500	306500	306500	305500	99
657	20230920	090100	219552000	306500	306500	307000	305500	325
658	20230920	090000	120079000	307500	307500	307500	306000	388