KissMeData/044490/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191600,3043816950,22350,22350,22350,22350,1268
20230905,191500,3043816950,22350,22350,22350,22350,0
20230905,191400,3043816950,22350,22350,22350,22350,0
20230905,191300,3043816950,22350,22350,22350,22350,0
20230905,191200,3043816950,22350,22350,22350,22350,0
20230905,191100,3043816950,22350,22350,22350,22350,0
20230905,191000,3043816950,22350,22350,22350,22350,0
20230905,190900,3043816950,22350,22350,22350,22350,0
20230905,190800,3043816950,22350,22350,22350,22350,0
20230905,190700,3043816950,22350,22350,22350,22350,0
20230905,190600,3043816950,22350,22350,22350,22350,0
20230905,190500,3043816950,22350,22350,22350,22350,0
20230905,190400,3043816950,22350,22350,22350,22350,0
20230905,190300,3043816950,22350,22350,22350,22350,0
20230905,190200,3043816950,22350,22350,22350,22350,0
20230905,190100,3043816950,22350,22350,22350,22350,0
20230905,190000,3043816950,22350,22350,22350,22350,0
20230905,185900,3043816950,22350,22350,22350,22350,0
20230905,185800,3043816950,22350,22350,22350,22350,0
20230905,185700,3043816950,22350,22350,22350,22350,0
20230905,185600,3043816950,22350,22350,22350,22350,0
20230905,185500,3043816950,22350,22350,22350,22350,0
20230905,185400,3043816950,22350,22350,22350,22350,0
20230905,185300,3043816950,22350,22350,22350,22350,0
20230905,185200,3043816950,22350,22350,22350,22350,0
20230905,185100,3043816950,22350,22350,22350,22350,0
20230905,185000,3043816950,22350,22350,22350,22350,0
20230905,184900,3043816950,22350,22350,22350,22350,0
20230905,184800,3043816950,22350,22350,22350,22350,0
20230905,184700,3043816950,22350,22350,22350,22350,0
20230905,184600,3043816950,22350,22350,22350,22350,1268
20230905,184500,3043816950,22350,22350,22350,22350,0
20230905,184400,3043816950,22350,22350,22350,22350,0
20230905,184300,3043816950,22350,22350,22350,22350,0
20230905,184200,3043816950,22350,22350,22350,22350,0
20230905,184100,3043816950,22350,22350,22350,22350,0
20230905,184000,3043816950,22350,22350,22350,22350,0
20230905,183900,3043816950,22350,22350,22350,22350,0
20230905,183800,3043816950,22350,22350,22350,22350,0
20230905,183700,3043816950,22350,22350,22350,22350,0
20230905,183600,3043816950,22350,22350,22350,22350,0
20230905,183500,3043816950,22350,22350,22350,22350,0
20230905,183400,3043816950,22350,22350,22350,22350,0
20230905,183300,3043816950,22350,22350,22350,22350,0
20230905,183200,3043816950,22350,22350,22350,22350,0
20230905,183100,3043816950,22350,22350,22350,22350,0
20230905,183000,3043816950,22350,22350,22350,22350,0
20230905,182900,3043816950,22350,22350,22350,22350,0
20230905,182800,3043816950,22350,22350,22350,22350,0
20230905,182700,3043816950,22350,22350,22350,22350,0
20230905,182600,3043816950,22350,22350,22350,22350,0
20230905,182500,3043816950,22350,22350,22350,22350,0
20230905,182400,3043816950,22350,22350,22350,22350,0
20230905,182300,3043816950,22350,22350,22350,22350,0
20230905,182200,3043816950,22350,22350,22350,22350,0
20230905,182100,3043816950,22350,22350,22350,22350,0
20230905,182000,3043816950,22350,22350,22350,22350,0
20230905,181900,3043816950,22350,22350,22350,22350,0
20230905,181800,3043816950,22350,22350,22350,22350,0
20230905,181700,3043816950,22350,22350,22350,22350,0
20230905,181600,3043816950,22350,22350,22350,22350,1268
20230905,181500,3043816950,22350,22350,22350,22350,0
20230905,181400,3043816950,22350,22350,22350,22350,0
20230905,181300,3043816950,22350,22350,22350,22350,0
20230905,181200,3043816950,22350,22350,22350,22350,0
20230905,181100,3043816950,22350,22350,22350,22350,0
20230905,181000,3043816950,22350,22350,22350,22350,0
20230905,180900,3043816950,22350,22350,22350,22350,0
20230905,180800,3043816950,22350,22350,22350,22350,0
20230905,180700,3043816950,22350,22350,22350,22350,0
20230905,180600,3043816950,22350,22350,22350,22350,0
20230905,180500,3043816950,22350,22350,22350,22350,0
20230905,180400,3043816950,22350,22350,22350,22350,0
20230905,180300,3043816950,22350,22350,22350,22350,0
20230905,180200,3043816950,22350,22350,22350,22350,0
20230905,180100,3043816950,22350,22350,22350,22350,0
20230905,180000,3043816950,22350,22350,22350,22350,0
20230905,175900,3043816950,22350,22350,22350,22350,0
20230905,175800,3043816950,22350,22350,22350,22350,0
20230905,175700,3043816950,22350,22350,22350,22350,0
20230905,175600,3043816950,22350,22350,22350,22350,0
20230905,175500,3043816950,22350,22350,22350,22350,0
20230905,175400,3043816950,22350,22350,22350,22350,0
20230905,175300,3043816950,22350,22350,22350,22350,0
20230905,175200,3043816950,22350,22350,22350,22350,0
20230905,175100,3043816950,22350,22350,22350,22350,0
20230905,175000,3043816950,22350,22350,22350,22350,0
20230905,174900,3043816950,22350,22350,22350,22350,0
20230905,174800,3043816950,22350,22350,22350,22350,0
20230905,174700,3043816950,22350,22350,22350,22350,0
20230905,174600,3043816950,22350,22350,22350,22350,1268
20230905,174500,3043816950,22350,22350,22350,22350,0
20230905,174400,3043816950,22350,22350,22350,22350,0
20230905,174300,3043816950,22350,22350,22350,22350,0
20230905,174200,3043816950,22350,22350,22350,22350,0
20230905,174100,3043816950,22350,22350,22350,22350,0
20230905,174000,3043816950,22350,22350,22350,22350,0
20230905,173900,3043816950,22350,22350,22350,22350,0
20230905,173800,3043816950,22350,22350,22350,22350,0
20230905,173700,3043816950,22350,22350,22350,22350,0
20230905,173600,3043816950,22350,22350,22350,22350,0
20230905,173500,3043816950,22350,22350,22350,22350,0
20230905,173400,3043816950,22350,22350,22350,22350,0
20230905,173300,3043816950,22350,22350,22350,22350,0
20230905,173200,3043816950,22350,22350,22350,22350,0
20230905,173100,3043816950,22350,22350,22350,22350,0
20230905,173000,3043816950,22350,22350,22350,22350,0
20230905,172900,3043816950,22350,22350,22350,22350,0
20230905,172800,3043816950,22350,22350,22350,22350,0
20230905,172700,3043816950,22350,22350,22350,22350,0
20230905,172600,3043816950,22350,22350,22350,22350,0
20230905,172500,3043816950,22350,22350,22350,22350,0
20230905,172400,3043816950,22350,22350,22350,22350,0
20230905,172300,3043816950,22350,22350,22350,22350,0
20230905,172200,3043816950,22350,22350,22350,22350,0
20230905,172100,3043816950,22350,22350,22350,22350,0
20230905,172000,3043816950,22350,22350,22350,22350,0
20230905,171900,3043816950,22350,22350,22350,22350,0
20230905,171800,3043816950,22350,22350,22350,22350,0
20230905,171700,3043816950,22350,22350,22350,22350,0
20230905,171600,3043816950,22350,22350,22350,22350,1268
20230905,171500,3043816950,22350,22350,22350,22350,0
20230905,171400,3043816950,22350,22350,22350,22350,0
20230905,171300,3043816950,22350,22350,22350,22350,0
20230905,171200,3043816950,22350,22350,22350,22350,0
20230905,171100,3043816950,22350,22350,22350,22350,0
20230905,171000,3043816950,22350,22350,22350,22350,0
20230905,170900,3043816950,22350,22350,22350,22350,0
20230905,170800,3043816950,22350,22350,22350,22350,0
20230905,170700,3043816950,22350,22350,22350,22350,0
20230905,170600,3043816950,22350,22350,22350,22350,0
20230905,170500,3043816950,22350,22350,22350,22350,0
20230905,170400,3043816950,22350,22350,22350,22350,0
20230905,170300,3043816950,22350,22350,22350,22350,0
20230905,170200,3043816950,22350,22350,22350,22350,0
20230905,170100,3043816950,22350,22350,22350,22350,0
20230905,170000,3043816950,22350,22350,22350,22350,0
20230905,165900,3043816950,22350,22350,22350,22350,0
20230905,165800,3043816950,22350,22350,22350,22350,0
20230905,165700,3043816950,22350,22350,22350,22350,0
20230905,165600,3043816950,22350,22350,22350,22350,0
20230905,165500,3043816950,22350,22350,22350,22350,0
20230905,165400,3043816950,22350,22350,22350,22350,0
20230905,165300,3043816950,22350,22350,22350,22350,0
20230905,165200,3043816950,22350,22350,22350,22350,0
20230905,165100,3043816950,22350,22350,22350,22350,0
20230905,165000,3043816950,22350,22350,22350,22350,0
20230905,164900,3043816950,22350,22350,22350,22350,0
20230905,164800,3043816950,22350,22350,22350,22350,0
20230905,164700,3043816950,22350,22350,22350,22350,0
20230905,164600,3043816950,22350,22350,22350,22350,1268
20230905,164500,3043816950,22350,22350,22350,22350,0
20230905,164400,3043816950,22350,22350,22350,22350,0
20230905,164300,3043816950,22350,22350,22350,22350,0
20230905,164200,3043816950,22350,22350,22350,22350,0
20230905,164100,3043816950,22350,22350,22350,22350,0
20230905,164000,3043816950,22350,22350,22350,22350,0
20230905,163900,3043816950,22350,22350,22350,22350,0
20230905,163800,3043816950,22350,22350,22350,22350,0
20230905,163700,3043816950,22350,22350,22350,22350,0
20230905,163600,3043816950,22350,22350,22350,22350,0
20230905,163500,3043816950,22350,22350,22350,22350,0
20230905,163400,3043816950,22350,22350,22350,22350,0
20230905,163300,3043816950,22350,22350,22350,22350,0
20230905,163200,3043816950,22350,22350,22350,22350,0
20230905,163100,3043816950,22350,22350,22350,22350,0
20230905,163000,3043816950,22350,22350,22350,22350,0
20230905,162900,3043816950,22350,22350,22350,22350,0
20230905,162800,3043816950,22350,22350,22350,22350,0
20230905,162700,3043816950,22350,22350,22350,22350,0
20230905,162600,3043816950,22350,22350,22350,22350,0
20230905,162500,3043816950,22350,22350,22350,22350,0
20230905,162400,3043816950,22350,22350,22350,22350,0
20230905,162300,3043816950,22350,22350,22350,22350,0
20230905,162200,3043816950,22350,22350,22350,22350,0
20230905,162100,3043816950,22350,22350,22350,22350,0
20230905,162000,3043816950,22350,22350,22350,22350,0
20230905,161900,3043816950,22350,22350,22350,22350,0
20230905,161800,3043816950,22350,22350,22350,22350,0
20230905,161700,3043816950,22350,22350,22350,22350,0
20230905,161600,3043816950,22350,22350,22350,22350,1268
20230905,161500,3043816950,22350,22350,22350,22350,0
20230905,161400,3043816950,22350,22350,22350,22350,0
20230905,161300,3043816950,22350,22350,22350,22350,0
20230905,161200,3043816950,22350,22350,22350,22350,0
20230905,161100,3043816950,22350,22350,22350,22350,0
20230905,161000,3043816950,22350,22350,22350,22350,0
20230905,160900,3043816950,22350,22350,22350,22350,0
20230905,160800,3043816950,22350,22350,22350,22350,0
20230905,160700,3043816950,22350,22350,22350,22350,0
20230905,160600,3043816950,22350,22350,22350,22350,0
20230905,160500,3043816950,22350,22350,22350,22350,0
20230905,160400,3043816950,22350,22350,22350,22350,0
20230905,160300,3043816950,22350,22350,22350,22350,0
20230905,160200,3043816950,22350,22350,22350,22350,0
20230905,160100,3043816950,22350,22350,22350,22350,0
20230905,160000,3043816950,22350,22350,22350,22350,0
20230905,155900,3043816950,22350,22350,22350,22350,0
20230905,155800,3043816950,22350,22350,22350,22350,0
20230905,155700,3043816950,22350,22350,22350,22350,0
20230905,155600,3043816950,22350,22350,22350,22350,0
20230905,155500,3043816950,22350,22350,22350,22350,0
20230905,155400,3043816950,22350,22350,22350,22350,0
20230905,155300,3043816950,22350,22350,22350,22350,0
20230905,155200,3043816950,22350,22350,22350,22350,0
20230905,155100,3043816950,22350,22350,22350,22350,0
20230905,155000,3043816950,22350,22350,22350,22350,0
20230905,154900,3043816950,22350,22350,22350,22350,0
20230905,154800,3043816950,22350,22350,22350,22350,0
20230905,154700,3043816950,22350,22350,22350,22350,0
20230905,154600,3043816950,22350,22350,22350,22350,1268
20230905,154500,3043816950,22350,22350,22350,22350,0
20230905,154400,3043816950,22350,22350,22350,22350,0
20230905,154300,3043816950,22350,22350,22350,22350,0
20230905,154200,3043816950,22350,22350,22350,22350,0
20230905,154100,3043816950,22350,22350,22350,22350,0
20230905,154000,3043816950,22350,22350,22350,22350,0
20230905,153900,3043816950,22350,22350,22350,22350,0
20230905,153800,3043816950,22350,22350,22350,22350,0
20230905,153700,3043816950,22350,22350,22350,22350,0
20230905,153600,3043816950,22350,22350,22350,22350,0
20230905,153500,3043816950,22350,22350,22350,22350,0
20230905,153400,3043816950,22350,22350,22350,22350,0
20230905,153300,3043816950,22350,22350,22350,22350,0
20230905,153200,3043816950,22350,22350,22350,22350,0
20230905,153100,3043816950,22350,22350,22350,22350,0
20230905,153000,3043816950,22350,22350,22350,22350,1268
20230905,152900,3015477150,22350,22350,22350,22350,0
20230905,152800,3015477150,22350,22350,22350,22350,0
20230905,152700,3015477150,22350,22350,22350,22350,0
20230905,152600,3015477150,22350,22350,22350,22350,0
20230905,152500,3015477150,22350,22350,22350,22350,0
20230905,152400,3015477150,22350,22350,22350,22350,0
20230905,152300,3015477150,22350,22350,22350,22350,0
20230905,152200,3015477150,22350,22350,22350,22350,0
20230905,152100,3015477150,22350,22350,22350,22350,0
20230905,152000,3015477150,22350,22350,22350,22350,0
20230905,151900,3015477150,22350,22350,22350,22300,387
20230905,151800,3006828800,22300,22350,22350,22300,619
20230905,151700,2992996900,22350,22350,22350,22350,133
20230905,151600,2990024350,22300,22300,22300,22300,99
20230905,151500,2987816650,22350,22400,22400,22300,552
20230905,151400,2975505450,22300,22350,22400,22300,327
20230905,151300,2968202550,22400,22350,22400,22350,142
20230905,151200,2965022850,22350,22350,22400,22350,142
20230905,151100,2961843400,22350,22400,22400,22350,95
20230905,151000,2959715450,22400,22400,22450,22350,770
20230905,150900,2942467450,22450,22450,22450,22450,231
20230905,150800,2937281500,22450,22450,22450,22450,103
20230905,150700,2934969150,22450,22450,22450,22400,84
20230905,150600,2933083850,22450,22450,22450,22450,104
20230905,150500,2930749050,22450,22450,22450,22450,50
20230905,150400,2929626550,22450,22350,22450,22350,293
20230905,150300,2923058650,22400,22500,22500,22250,1024
20230905,150200,2900224350,22450,22450,22500,22400,520
20230905,150100,2888531900,22450,22450,22450,22450,187
20230905,150000,2884333750,22450,22500,22500,22450,62
20230905,145900,2882941800,22500,22450,22500,22450,313
20230905,145800,2875914850,22450,22500,22500,22400,329
20230905,145700,2868538250,22450,22450,22450,22400,208
20230905,145600,2863876600,22450,22400,22450,22400,288
20230905,145500,2857424400,22450,22450,22450,22400,123
20230905,145400,2854668050,22450,22350,22450,22350,133
20230905,145300,2851690000,22400,22450,22450,22400,40
20230905,145200,2850793600,22400,22400,22400,22400,323
20230905,145100,2843558400,22400,22400,22450,22350,90
20230905,145000,2841541650,22400,22400,22400,22400,95
20230905,144900,2839413650,22400,22400,22500,22400,184
20230905,144800,2835290000,22400,22450,22450,22350,363
20230905,144700,2827173300,22450,22450,22450,22350,612
20230905,144600,2813483350,22450,22450,22500,22400,221
20230905,144500,2808525050,22500,22400,22500,22400,94
20230905,144400,2806414950,22400,22450,22450,22400,1010
20230905,144300,2783786550,22450,22450,22450,22450,234
20230905,144200,2778533250,22450,22400,22450,22400,99
20230905,144100,2776311200,22450,22450,22450,22450,82
20230905,144000,2774470300,22450,22450,22450,22450,161
20230905,143900,2770855850,22450,22450,22450,22450,111
20230905,143800,2768363900,22450,22450,22450,22450,134
20230905,143700,2765355600,22450,22450,22450,22400,127
20230905,143600,2762504750,22450,22450,22450,22400,174
20230905,143500,2758600950,22450,22450,22450,22450,61
20230905,143400,2757231500,22450,22450,22450,22450,117
20230905,143300,2754604850,22450,22450,22450,22450,106
20230905,143200,2752225150,22450,22450,22450,22450,76
20230905,143100,2750518950,22450,22450,22450,22400,167
20230905,143000,2746770550,22450,22450,22450,22450,72
20230905,142900,2745154150,22450,22450,22450,22450,42
20230905,142800,2744211250,22450,22400,22450,22400,231
20230905,142700,2739029050,22450,22400,22450,22400,423
20230905,142600,2729535500,22450,22450,22450,22400,1188
20230905,142500,2702920400,22450,22450,22450,22400,145
20230905,142400,2699666650,22450,22450,22450,22400,237
20230905,142300,2694352650,22450,22450,22450,22450,38
20230905,142200,2693499550,22450,22450,22450,22450,123
20230905,142100,2690738200,22450,22450,22450,22450,77
20230905,142000,2689009550,22450,22450,22450,22400,179
20230905,141900,2684991500,22400,22450,22500,22400,149
20230905,141800,2681643950,22500,22450,22500,22450,168
20230905,141700,2677871150,22450,22450,22450,22450,76
20230905,141600,2676164950,22500,22450,22500,22450,207
20230905,141500,2671508300,22450,22500,22500,22450,299
20230905,141400,2664794200,22500,22450,22500,22450,95
20230905,141300,2662657700,22450,22500,22500,22450,129
20230905,141200,2659755650,22500,22450,22500,22450,93
20230905,141100,2657666650,22500,22450,22500,22450,33
20230905,141000,2656924750,22500,22500,22500,22400,855
20230905,140900,2637726650,22500,22500,22500,22450,129
20230905,140800,2634825200,22500,22500,22500,22500,371
20230905,140700,2626477700,22500,22500,22500,22450,195
20230905,140600,2622092500,22500,22500,22500,22450,208
20230905,140500,2617419700,22500,22500,22500,22500,79
20230905,140400,2615642200,22500,22500,22500,22500,128
20230905,140300,2612762200,22500,22450,22500,22450,122
20230905,140200,2610020450,22500,22500,22500,22500,1091
20230905,140100,2585472950,22500,22500,22500,22450,199
20230905,140000,2580996950,22500,22500,22500,22500,1282
20230905,135900,2552151950,22500,22500,22500,22450,650
20230905,135800,2537547500,22500,22500,22500,22500,106
20230905,135700,2535162500,22500,22450,22500,22450,121
20230905,135600,2532441600,22500,22500,22500,22500,105
20230905,135500,2530079100,22500,22500,22500,22450,138
20230905,135400,2526974200,22500,22500,22500,22500,133
20230905,135300,2523981700,22500,22500,22500,22500,48
20230905,135200,2522901700,22500,22500,22500,22500,97
20230905,135100,2520719200,22500,22500,22500,22500,85
20230905,135000,2518806700,22500,22500,22500,22500,214
20230905,134900,2513991700,22500,22450,22500,22450,1779
20230905,134800,2473967100,22450,22500,22500,22450,1393
20230905,134700,2442663550,22500,22500,22500,22500,18
20230905,134600,2442258550,22500,22500,22500,22500,297
20230905,134500,2435576050,22500,22500,22500,22500,125
20230905,134400,2432763550,22500,22450,22500,22450,78
20230905,134300,2431009550,22450,22500,22500,22450,128
20230905,134200,2428130000,22500,22500,22500,22450,99
20230905,134100,2425902850,22500,22500,22500,22500,40
20230905,134000,2425002850,22500,22500,22500,22500,54
20230905,133900,2423787850,22500,22500,22500,22500,298
20230905,133800,2417082850,22500,22500,22500,22500,88
20230905,133700,2415102850,22500,22500,22500,22500,249
20230905,133600,2409500350,22500,22500,22500,22500,365
20230905,133500,2401287850,22500,22500,22500,22450,423
20230905,133400,2391770400,22500,22500,22500,22500,81
20230905,133300,2389947900,22450,22500,22500,22450,147
20230905,133200,2386644700,22500,22550,22550,22500,1181
20230905,133100,2360060950,22550,22500,22550,22500,169
20230905,133000,2356250150,22500,22550,22550,22500,68
20230905,132900,2354717000,22550,22550,22550,22550,11
20230905,132800,2354468950,22550,22550,22550,22500,78
20230905,132700,2352710100,22550,22550,22550,22500,168
20230905,132600,2348921800,22550,22500,22550,22500,132
20230905,132500,2345946150,22500,22550,22550,22500,187
20230905,132400,2341733500,22550,22550,22550,22550,47
20230905,132300,2340673650,22550,22500,22550,22500,83
20230905,132200,2338805300,22550,22550,22550,22500,85
20230905,132100,2336890200,22550,22500,22550,22500,294
20230905,132000,2330275150,22500,22550,22600,22500,365
20230905,131900,2322056800,22600,22500,22600,22500,3661
20230905,131800,2239560250,22500,22500,22500,22500,388
20230905,131700,2230830250,22500,22500,22500,22450,1054
20230905,131600,2207140250,22500,22500,22500,22500,96
20230905,131500,2204980250,22500,22450,22500,22400,1066
20230905,131400,2181081550,22500,22500,22500,22450,125
20230905,131300,2178269100,22500,22500,22500,22500,174
20230905,131200,2174354100,22450,22550,22550,22450,1518
20230905,131100,2140268850,22500,22600,22600,22500,4001
20230905,131000,2050087350,22650,22650,22650,22650,94
20230905,130900,2047958250,22650,22650,22650,22650,105
20230905,130800,2045580000,22650,22650,22650,22650,112
20230905,130700,2043043200,22650,22650,22650,22600,60
20230905,130600,2041684750,22600,22650,22650,22600,95
20230905,130500,2039533500,22650,22600,22650,22600,334
20230905,130400,2031984900,22600,22600,22600,22600,134
20230905,130300,2028956500,22600,22600,22600,22600,153
20230905,130200,2025498700,22650,22650,22650,22600,1135
20230905,130100,1999843900,22650,22700,22700,22650,322
20230905,130000,1992540100,22700,22650,22700,22650,212
20230905,125900,1987735450,22700,22700,22700,22650,133
20230905,125800,1984721350,22700,22750,22750,22700,1192
20230905,125700,1957659550,22750,22750,22750,22750,132
20230905,125600,1954656550,22750,22700,22750,22700,20
20230905,125500,1954201650,22750,22750,22750,22700,77
20230905,125400,1952450000,22750,22750,22750,22750,117
20230905,125300,1949788250,22750,22750,22750,22750,96
20230905,125200,1947604250,22750,22750,22750,22750,58
20230905,125100,1946284750,22750,22750,22750,22700,94
20230905,125000,1944149250,22750,22750,22750,22750,95
20230905,124900,1941988000,22750,22750,22750,22700,571
20230905,124800,1929002750,22800,22800,22800,22800,65
20230905,124700,1927520750,22800,22800,22800,22800,77
20230905,124600,1925765150,22800,22800,22800,22800,72
20230905,124500,1924123550,22800,22850,22850,22800,234
20230905,124400,1918787450,22850,22850,22850,22800,353
20230905,124300,1910721750,22850,22850,22850,22850,49
20230905,124200,1909602100,22800,22800,22800,22750,154
20230905,124100,1906093500,22800,22850,22850,22800,1360
20230905,124000,1875079750,22850,22850,22850,22850,61
20230905,123900,1873685900,22850,22850,22850,22850,82
20230905,123800,1871812200,22850,22850,22850,22800,89
20230905,123700,1869779500,22850,22850,22850,22850,130
20230905,123600,1866809000,22850,22850,22850,22800,104
20230905,123500,1864433750,22850,22800,22850,22800,1005
20230905,123400,1841516500,22800,22800,22800,22800,83
20230905,123300,1839624100,22800,22800,22800,22750,87
20230905,123200,1837640750,22800,22800,22800,22800,57
20230905,123100,1836341150,22800,22800,22850,22800,104
20230905,123000,1833969600,22800,22800,22800,22800,130
20230905,122900,1831005600,22800,22850,22850,22800,319
20230905,122800,1823732200,22850,22800,22850,22800,97
20230905,122700,1821517300,22800,22850,22850,22800,215
20230905,122600,1816614700,22800,22800,22800,22800,99
20230905,122500,1814357500,22800,22800,22800,22800,79
20230905,122400,1812556300,22800,22800,22800,22800,27
20230905,122300,1811940700,22800,22800,22800,22750,4310
20230905,122200,1713672900,22750,22750,22750,22750,123
20230905,122100,1710874650,22750,22750,22750,22700,307
20230905,122000,1703900400,22750,22750,22750,22750,74
20230905,121900,1702216900,22750,22800,22800,22750,226
20230905,121800,1697074250,22800,22800,22800,22800,71
20230905,121700,1695455450,22800,22800,22800,22800,239
20230905,121600,1690006250,22800,22800,22800,22800,204
20230905,121500,1685355050,22800,22750,22800,22750,324
20230905,121400,1677971350,22800,22750,22800,22750,46
20230905,121300,1676923550,22800,22750,22800,22750,23
20230905,121200,1676399900,22750,22750,22750,22750,129
20230905,121100,1673465150,22750,22800,22800,22650,725
20230905,121000,1657014150,22750,22850,22850,22750,660
20230905,120900,1641984650,22700,22800,22850,22700,1120
20230905,120800,1616450350,22800,22750,22800,22750,185
20230905,120700,1612236200,22750,22750,22750,22750,107
20230905,120600,1609801950,22750,22750,22750,22750,119
20230905,120500,1607094700,22750,22750,22750,22750,81
20230905,120400,1605251950,22750,22750,22750,22750,108
20230905,120300,1602794950,22750,22750,22750,22750,16
20230905,120200,1602430950,22750,22750,22750,22750,138
20230905,120100,1599291450,22750,22750,22750,22750,142
20230905,120000,1596060950,22750,22700,22750,22700,104
20230905,115900,1593695550,22700,22700,22700,22700,54
20230905,115800,1592469750,22750,22700,22750,22700,91
20230905,115700,1590403550,22700,22700,22750,22700,209
20230905,115600,1585657550,22700,22800,22800,22700,345
20230905,115500,1577821400,22750,22750,22800,22750,101
20230905,115400,1575520900,22750,22750,22750,22750,75
20230905,115300,1573814650,22750,22750,22800,22750,248
20230905,115200,1568167700,22750,22750,22750,22750,8
20230905,115100,1567985700,22750,22750,22750,22750,60
20230905,115000,1566620700,22750,22750,22750,22700,118
20230905,114900,1563937200,22750,22750,22750,22750,106
20230905,114800,1561525700,22750,22750,22750,22700,130
20230905,114700,1558568300,22700,22700,22750,22700,80
20230905,114600,1556748800,22750,22750,22750,22750,77
20230905,114500,1554997050,22750,22700,22800,22700,111
20230905,114400,1552472050,22700,22800,22800,22700,158
20230905,114300,1548874050,22800,22800,22800,22750,95
20230905,114200,1546708500,22800,22800,22800,22800,196
20230905,114100,1542239700,22800,22750,22800,22750,20
20230905,114000,1541784350,22800,22750,22800,22750,57
20230905,113900,1540485050,22800,22800,22800,22750,166
20230905,113800,1536702450,22800,22750,22800,22750,231
20230905,113700,1531439950,22750,22750,22750,22700,1737
20230905,113600,1492006250,22800,22800,22800,22750,94
20230905,113500,1489866650,22750,22800,22800,22750,94
20230905,113400,1487727400,22750,22750,22750,22700,495
20230905,113300,1476485900,22750,22750,22750,22700,68
20230905,113200,1474938950,22700,22750,22750,22700,125
20230905,113100,1472095500,22750,22650,22750,22650,2737
20230905,113000,1410092550,22650,22600,22650,22600,120
20230905,112900,1407375550,22650,22650,22650,22600,95
20230905,112800,1405224050,22650,22600,22650,22550,29
20230905,112700,1404569000,22600,22550,22600,22550,281
20230905,112600,1398218950,22550,22550,22600,22550,17
20230905,112500,1397835550,22600,22650,22650,22550,282
20230905,112400,1391463550,22650,22600,22650,22600,102
20230905,112300,1389157850,22600,22650,22650,22600,279
20230905,112200,1382850450,22600,22600,22650,22600,109
20230905,112100,1380386750,22650,22650,22650,22550,234
20230905,112000,1375108450,22600,22650,22650,22600,170
20230905,111900,1371259100,22650,22650,22650,22550,186
20230905,111800,1367048400,22650,22650,22650,22650,11
20230905,111700,1366799250,22650,22600,22650,22600,28
20230905,111600,1366165900,22600,22600,22650,22600,345
20230905,111500,1358367000,22600,22600,22650,22600,213
20230905,111400,1353546550,22600,22600,22650,22600,165
20230905,111300,1349817100,22650,22650,22650,22550,47
20230905,111200,1348753350,22550,22700,22700,22550,566
20230905,111100,1335948550,22600,22650,22700,22600,40
20230905,111000,1335042200,22700,22700,22750,22650,502
20230905,110900,1323658300,22750,22750,22800,22750,2692
20230905,110800,1262409900,22750,22650,22750,22650,2610
20230905,110700,1203119150,22600,22550,22650,22550,1199
20230905,110600,1176019750,22550,22600,22600,22550,46
20230905,110500,1174981600,22550,22550,22600,22550,158
20230905,110400,1171418100,22550,22550,22550,22550,588
20230905,110300,1158158700,22600,22600,22600,22600,43
20230905,110200,1157186900,22600,22550,22600,22550,620
20230905,110100,1143200000,22550,22550,22550,22550,424
20230905,110000,1133638800,22600,22600,22600,22550,105
20230905,105900,1131266050,22600,22550,22600,22550,997
20230905,105800,1108783300,22550,22550,22550,22550,71
20230905,105700,1107182250,22550,22550,22550,22500,198
20230905,105600,1102717600,22550,22550,22550,22550,62
20230905,105500,1101319500,22550,22550,22550,22500,141
20230905,105400,1098142100,22550,22550,22550,22500,93
20230905,105300,1096045150,22550,22550,22550,22550,15
20230905,105200,1095706900,22550,22500,22550,22500,114
20230905,105100,1093136700,22500,22500,22500,22500,56
20230905,105000,1091876700,22500,22500,22500,22450,34
20230905,104900,1091111750,22500,22500,22550,22500,133
20230905,104800,1088118700,22550,22500,22550,22500,240
20230905,104700,1082716650,22550,22500,22550,22450,202
20230905,104600,1078167400,22500,22500,22500,22500,500
20230905,104500,1066917400,22450,22500,22500,22450,82
20230905,104400,1065074900,22500,22500,22500,22500,12
20230905,104300,1064804900,22450,22500,22500,22450,16
20230905,104200,1064445300,22400,22500,22500,22400,493
20230905,104100,1053375900,22500,22500,22500,22500,35
20230905,104000,1052588400,22500,22500,22500,22500,102
20230905,103900,1050293400,22500,22550,22550,22500,336
20230905,103800,1042727800,22550,22550,22550,22550,35
20230905,103700,1041938550,22550,22550,22550,22500,214
20230905,103600,1037120900,22550,22500,22550,22400,716
20230905,103500,1021035250,22550,22550,22550,22500,43
20230905,103400,1020065650,22550,22600,22600,22550,341
20230905,103300,1012376000,22550,22550,22600,22450,239
20230905,103200,1006986600,22550,22500,22550,22500,1417
20230905,103100,975103450,22500,22500,22500,22500,13
20230905,103000,974810950,22500,22500,22500,22450,145
20230905,102900,971550450,22500,22500,22500,22450,352
20230905,102800,963630500,22500,22500,22500,22500,58
20230905,102700,962325500,22500,22450,22500,22450,243
20230905,102600,956861000,22500,22500,22500,22500,45
20230905,102500,955848500,22450,22500,22500,22450,668
20230905,102400,940851450,22500,22450,22550,22450,199
20230905,102300,936375550,22500,22450,22500,22450,117
20230905,102200,933748000,22450,22450,22450,22400,452
20230905,102100,923602100,22450,22500,22500,22450,60
20230905,102000,922254100,22550,22500,22550,22500,135
20230905,101900,919213950,22550,22450,22550,22400,712
20230905,101800,903234950,22450,22450,22450,22400,1093
20230905,101700,878724500,22450,22400,22450,22400,289
20230905,101600,872239050,22450,22500,22550,22450,365
20230905,101500,864040350,22550,22600,22600,22500,413
20230905,101400,854726100,22550,22550,22600,22450,518
20230905,101300,843052050,22550,22500,22550,22450,1443
20230905,101200,810580350,22500,22500,22500,22450,223
20230905,101100,805565100,22500,22450,22500,22400,273
20230905,101000,799433300,22400,22450,22450,22400,192
20230905,100900,795123100,22400,22400,22450,22400,73
20230905,100800,793486350,22450,22450,22450,22450,26
20230905,100700,792902650,22450,22400,22450,22350,279
20230905,100600,786647750,22400,22450,22450,22350,754
20230905,100500,769793650,22400,22450,22450,22400,296
20230905,100400,763155950,22450,22450,22450,22400,197
20230905,100300,758739450,22450,22400,22450,22350,228
20230905,100200,753630000,22400,22500,22500,22300,1108
20230905,100100,728882650,22500,22400,22500,22400,1948
20230905,100000,685166500,22400,22350,22400,22300,567
20230905,095900,672494350,22350,22350,22350,22350,37
20230905,095800,671667400,22350,22300,22350,22300,263
20230905,095700,665799350,22350,22350,22350,22300,240
20230905,095600,660437400,22350,22350,22350,22350,22
20230905,095500,659945700,22300,22300,22350,22250,173
20230905,095400,656087300,22300,22300,22300,22300,8
20230905,095300,655908900,22300,22350,22350,22300,145
20230905,095200,652674750,22300,22350,22350,22250,202
20230905,095100,648169750,22350,22350,22350,22350,45
20230905,095000,647164000,22350,22350,22350,22350,203
20230905,094900,642626950,22350,22350,22350,22350,28
20230905,094800,642001150,22250,22300,22350,22250,93
20230905,094700,639929400,22250,22350,22350,22250,48
20230905,094600,638860500,22350,22350,22400,22250,216
20230905,094500,634040200,22300,22400,22400,22300,440
20230905,094400,624206350,22400,22400,22400,22350,105
20230905,094300,621854900,22400,22450,22450,22400,528
20230905,094200,610017350,22450,22450,22450,22400,136
20230905,094100,606964300,22450,22400,22450,22400,238
20230905,094000,601625250,22400,22400,22400,22350,162
20230905,093900,597996550,22400,22450,22450,22350,315
20230905,093800,590940500,22450,22400,22450,22400,685
20230905,093700,575589250,22400,22400,22400,22400,72
20230905,093600,573976450,22400,22250,22400,22250,2064
20230905,093500,527891650,22200,22200,22250,22150,253
20230905,093400,522269200,22200,22150,22200,22150,43
20230905,093300,521315150,22100,22200,22200,22100,182
20230905,093200,517277700,22150,22200,22200,22150,39
20230905,093100,516411950,22200,22150,22200,22100,165
20230905,093000,512756100,22150,22150,22200,22150,63
20230905,092900,511360000,22150,22200,22200,22100,195
20230905,092800,507040300,22200,22200,22200,22200,166
20230905,092700,503355100,22150,22150,22200,22150,296
20230905,092600,496795650,22200,22250,22250,22200,31
20230905,092500,496107400,22200,22200,22200,22200,121
20230905,092400,493421200,22200,22250,22250,22200,248
20230905,092300,487907450,22250,22300,22300,22250,330
20230905,092200,480555100,22300,22300,22300,22300,39
20230905,092100,479685400,22300,22300,22350,22300,133
20230905,092000,476718200,22300,22350,22350,22300,147
20230905,091900,473437750,22350,22300,22350,22300,68
20230905,091800,471919650,22300,22300,22300,22250,222
20230905,091700,466971050,22250,22400,22400,22250,421
20230905,091600,457573750,22400,22350,22450,22350,2930
20230905,091500,391946700,22350,22350,22400,22350,1608
20230905,091400,356000550,22350,22300,22350,22300,1441
20230905,091300,323861200,22300,22200,22300,22200,76
20230905,091200,322171350,22200,22200,22200,22100,139
20230905,091100,319096050,22150,22200,22200,22100,533
20230905,091000,307299800,22150,22200,22200,22150,1615
20230905,090900,271527350,22200,22250,22300,22150,261
20230905,090800,265732450,22250,22300,22300,22200,47
20230905,090700,264687050,22300,22150,22300,22150,805
20230905,090600,246798200,22150,22050,22150,21900,831
20230905,090500,228477600,21950,21750,22000,21750,3017
20230905,090400,162313850,21850,21800,21850,21750,1271
20230905,090300,134584050,21800,21950,21950,21800,866
20230905,090200,115663050,21950,22050,22050,21750,3399
20230905,090100,41476050,22050,21950,22050,21950,145
20230905,090000,38289300,22000,22100,22100,22000,1731