KissMeData/051500/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192100,478833400,22950,22950,22950,22950,230
20230921,192000,478833400,22950,22950,22950,22950,0
20230921,191900,478833400,22950,22950,22950,22950,0
20230921,191800,478833400,22950,22950,22950,22950,0
20230921,191700,478833400,22950,22950,22950,22950,0
20230921,191600,478833400,22950,22950,22950,22950,0
20230921,191500,478833400,22950,22950,22950,22950,0
20230921,191400,478833400,22950,22950,22950,22950,0
20230921,191300,478833400,22950,22950,22950,22950,0
20230921,191200,478833400,22950,22950,22950,22950,0
20230921,191100,478833400,22950,22950,22950,22950,0
20230921,191000,478833400,22950,22950,22950,22950,0
20230921,190900,478833400,22950,22950,22950,22950,0
20230921,190800,478833400,22950,22950,22950,22950,0
20230921,190700,478833400,22950,22950,22950,22950,0
20230921,190600,478833400,22950,22950,22950,22950,0
20230921,190500,478833400,22950,22950,22950,22950,0
20230921,190400,478833400,22950,22950,22950,22950,0
20230921,190300,478833400,22950,22950,22950,22950,0
20230921,190200,478833400,22950,22950,22950,22950,0
20230921,190100,478833400,22950,22950,22950,22950,0
20230921,190000,478833400,22950,22950,22950,22950,0
20230921,185900,478833400,22950,22950,22950,22950,0
20230921,185800,478833400,22950,22950,22950,22950,0
20230921,185700,478833400,22950,22950,22950,22950,0
20230921,185600,478833400,22950,22950,22950,22950,0
20230921,185500,478833400,22950,22950,22950,22950,0
20230921,185400,478833400,22950,22950,22950,22950,0
20230921,185300,478833400,22950,22950,22950,22950,0
20230921,185200,478833400,22950,22950,22950,22950,0
20230921,185100,478833400,22950,22950,22950,22950,230
20230921,185000,478833400,22950,22950,22950,22950,0
20230921,184900,478833400,22950,22950,22950,22950,0
20230921,184800,478833400,22950,22950,22950,22950,0
20230921,184700,478833400,22950,22950,22950,22950,0
20230921,184600,478833400,22950,22950,22950,22950,0
20230921,184500,478833400,22950,22950,22950,22950,0
20230921,184400,478833400,22950,22950,22950,22950,0
20230921,184300,478833400,22950,22950,22950,22950,0
20230921,184200,478833400,22950,22950,22950,22950,0
20230921,184100,478833400,22950,22950,22950,22950,0
20230921,184000,478833400,22950,22950,22950,22950,0
20230921,183900,478833400,22950,22950,22950,22950,0
20230921,183800,478833400,22950,22950,22950,22950,0
20230921,183700,478833400,22950,22950,22950,22950,0
20230921,183600,478833400,22950,22950,22950,22950,0
20230921,183500,478833400,22950,22950,22950,22950,0
20230921,183400,478833400,22950,22950,22950,22950,0
20230921,183300,478833400,22950,22950,22950,22950,0
20230921,183200,478833400,22950,22950,22950,22950,0
20230921,183100,478833400,22950,22950,22950,22950,0
20230921,183000,478833400,22950,22950,22950,22950,0
20230921,182900,478833400,22950,22950,22950,22950,0
20230921,182800,478833400,22950,22950,22950,22950,0
20230921,182700,478833400,22950,22950,22950,22950,0
20230921,182600,478833400,22950,22950,22950,22950,0
20230921,182500,478833400,22950,22950,22950,22950,0
20230921,182400,478833400,22950,22950,22950,22950,0
20230921,182300,478833400,22950,22950,22950,22950,0
20230921,182200,478833400,22950,22950,22950,22950,0
20230921,182100,478833400,22950,22950,22950,22950,230
20230921,182000,478833400,22950,22950,22950,22950,0
20230921,181900,478833400,22950,22950,22950,22950,0
20230921,181800,478833400,22950,22950,22950,22950,0
20230921,181700,478833400,22950,22950,22950,22950,0
20230921,181600,478833400,22950,22950,22950,22950,0
20230921,181500,478833400,22950,22950,22950,22950,0
20230921,181400,478833400,22950,22950,22950,22950,0
20230921,181300,478833400,22950,22950,22950,22950,0
20230921,181200,478833400,22950,22950,22950,22950,0
20230921,181100,478833400,22950,22950,22950,22950,0
20230921,181000,478833400,22950,22950,22950,22950,0
20230921,180900,478833400,22950,22950,22950,22950,0
20230921,180800,478833400,22950,22950,22950,22950,0
20230921,180700,478833400,22950,22950,22950,22950,0
20230921,180600,478833400,22950,22950,22950,22950,0
20230921,180500,478833400,22950,22950,22950,22950,0
20230921,180400,478833400,22950,22950,22950,22950,0
20230921,180300,478833400,22950,22950,22950,22950,0
20230921,180200,478833400,22950,22950,22950,22950,0
20230921,180100,478833400,22950,22950,22950,22950,0
20230921,180000,478833400,22950,22950,22950,22950,0
20230921,175900,478833400,22950,22950,22950,22950,0
20230921,175800,478833400,22950,22950,22950,22950,0
20230921,175700,478833400,22950,22950,22950,22950,0
20230921,175600,478833400,22950,22950,22950,22950,0
20230921,175500,478833400,22950,22950,22950,22950,0
20230921,175400,478833400,22950,22950,22950,22950,0
20230921,175300,478833400,22950,22950,22950,22950,0
20230921,175200,478833400,22950,22950,22950,22950,0
20230921,175100,478833400,22950,22950,22950,22950,230
20230921,175000,478833400,22950,22950,22950,22950,0
20230921,174900,478833400,22950,22950,22950,22950,0
20230921,174800,478833400,22950,22950,22950,22950,0
20230921,174700,478833400,22950,22950,22950,22950,0
20230921,174600,478833400,22950,22950,22950,22950,0
20230921,174500,478833400,22950,22950,22950,22950,0
20230921,174400,478833400,22950,22950,22950,22950,0
20230921,174300,478833400,22950,22950,22950,22950,0
20230921,174200,478833400,22950,22950,22950,22950,0
20230921,174100,478833400,22950,22950,22950,22950,0
20230921,174000,478833400,22950,22950,22950,22950,0
20230921,173900,478833400,22950,22950,22950,22950,0
20230921,173800,478833400,22950,22950,22950,22950,0
20230921,173700,478833400,22950,22950,22950,22950,0
20230921,173600,478833400,22950,22950,22950,22950,0
20230921,173500,478833400,22950,22950,22950,22950,0
20230921,173400,478833400,22950,22950,22950,22950,0
20230921,173300,478833400,22950,22950,22950,22950,0
20230921,173200,478833400,22950,22950,22950,22950,0
20230921,173100,478833400,22950,22950,22950,22950,0
20230921,173000,478833400,22950,22950,22950,22950,0
20230921,172900,478833400,22950,22950,22950,22950,0
20230921,172800,478833400,22950,22950,22950,22950,0
20230921,172700,478833400,22950,22950,22950,22950,0
20230921,172600,478833400,22950,22950,22950,22950,0
20230921,172500,478833400,22950,22950,22950,22950,0
20230921,172400,478833400,22950,22950,22950,22950,0
20230921,172300,478833400,22950,22950,22950,22950,0
20230921,172200,478833400,22950,22950,22950,22950,0
20230921,172100,478833400,22950,22950,22950,22950,230
20230921,172000,478833400,22950,22950,22950,22950,0
20230921,171900,478833400,22950,22950,22950,22950,0
20230921,171800,478833400,22950,22950,22950,22950,0
20230921,171700,478833400,22950,22950,22950,22950,0
20230921,171600,478833400,22950,22950,22950,22950,0
20230921,171500,478833400,22950,22950,22950,22950,0
20230921,171400,478833400,22950,22950,22950,22950,0
20230921,171300,478833400,22950,22950,22950,22950,0
20230921,171200,478833400,22950,22950,22950,22950,0
20230921,171100,478833400,22950,22950,22950,22950,0
20230921,171000,478833400,22950,22950,22950,22950,0
20230921,170900,478833400,22950,22950,22950,22950,0
20230921,170800,478833400,22950,22950,22950,22950,0
20230921,170700,478833400,22950,22950,22950,22950,0
20230921,170600,478833400,22950,22950,22950,22950,0
20230921,170500,478833400,22950,22950,22950,22950,0
20230921,170400,478833400,22950,22950,22950,22950,0
20230921,170300,478833400,22950,22950,22950,22950,0
20230921,170200,478833400,22950,22950,22950,22950,0
20230921,170100,478833400,22950,22950,22950,22950,0
20230921,170000,478833400,22950,22950,22950,22950,0
20230921,165900,478833400,22950,22950,22950,22950,0
20230921,165800,478833400,22950,22950,22950,22950,0
20230921,165700,478833400,22950,22950,22950,22950,0
20230921,165600,478833400,22950,22950,22950,22950,0
20230921,165500,478833400,22950,22950,22950,22950,0
20230921,165400,478833400,22950,22950,22950,22950,0
20230921,165300,478833400,22950,22950,22950,22950,0
20230921,165200,478833400,22950,22950,22950,22950,0
20230921,165100,478833400,22950,22950,22950,22950,230
20230921,165000,478833400,22950,22950,22950,22950,0
20230921,164900,478833400,22950,22950,22950,22950,0
20230921,164800,478833400,22950,22950,22950,22950,0
20230921,164700,478833400,22950,22950,22950,22950,0
20230921,164600,478833400,22950,22950,22950,22950,0
20230921,164500,478833400,22950,22950,22950,22950,0
20230921,164400,478833400,22950,22950,22950,22950,0
20230921,164300,478833400,22950,22950,22950,22950,0
20230921,164200,478833400,22950,22950,22950,22950,0
20230921,164100,478833400,22950,22950,22950,22950,0
20230921,164000,478833400,22950,22950,22950,22950,0
20230921,163900,478833400,22950,22950,22950,22950,0
20230921,163800,478833400,22950,22950,22950,22950,0
20230921,163700,478833400,22950,22950,22950,22950,0
20230921,163600,478833400,22950,22950,22950,22950,0
20230921,163500,478833400,22950,22950,22950,22950,0
20230921,163400,478833400,22950,22950,22950,22950,0
20230921,163300,478833400,22950,22950,22950,22950,0
20230921,163200,478833400,22950,22950,22950,22950,0
20230921,163100,478833400,22950,22950,22950,22950,0
20230921,163000,478833400,22950,22950,22950,22950,0
20230921,162900,478833400,22950,22950,22950,22950,0
20230921,162800,478833400,22950,22950,22950,22950,0
20230921,162700,478833400,22950,22950,22950,22950,0
20230921,162600,478833400,22950,22950,22950,22950,0
20230921,162500,478833400,22950,22950,22950,22950,0
20230921,162400,478833400,22950,22950,22950,22950,0
20230921,162300,478833400,22950,22950,22950,22950,0
20230921,162200,478833400,22950,22950,22950,22950,0
20230921,162100,478833400,22950,22950,22950,22950,230
20230921,162000,478833400,22950,22950,22950,22950,0
20230921,161900,478833400,22950,22950,22950,22950,0
20230921,161800,478833400,22950,22950,22950,22950,0
20230921,161700,478833400,22950,22950,22950,22950,0
20230921,161600,478833400,22950,22950,22950,22950,0
20230921,161500,478833400,22950,22950,22950,22950,0
20230921,161400,478833400,22950,22950,22950,22950,0
20230921,161300,478833400,22950,22950,22950,22950,0
20230921,161200,478833400,22950,22950,22950,22950,0
20230921,161100,478833400,22950,22950,22950,22950,0
20230921,161000,478833400,22950,22950,22950,22950,0
20230921,160900,478833400,22950,22950,22950,22950,0
20230921,160800,478833400,22950,22950,22950,22950,0
20230921,160700,478833400,22950,22950,22950,22950,0
20230921,160600,478833400,22950,22950,22950,22950,0
20230921,160500,478833400,22950,22950,22950,22950,0
20230921,160400,478833400,22950,22950,22950,22950,0
20230921,160300,478833400,22950,22950,22950,22950,0
20230921,160200,478833400,22950,22950,22950,22950,0
20230921,160100,478833400,22950,22950,22950,22950,0
20230921,160000,478833400,22950,22950,22950,22950,0
20230921,155900,478833400,22950,22950,22950,22950,0
20230921,155800,478833400,22950,22950,22950,22950,0
20230921,155700,478833400,22950,22950,22950,22950,0
20230921,155600,478833400,22950,22950,22950,22950,0
20230921,155500,478833400,22950,22950,22950,22950,0
20230921,155400,478833400,22950,22950,22950,22950,0
20230921,155300,478833400,22950,22950,22950,22950,0
20230921,155200,478833400,22950,22950,22950,22950,0
20230921,155100,478833400,22950,22950,22950,22950,230
20230921,155000,478833400,22950,22950,22950,22950,0
20230921,154900,478833400,22950,22950,22950,22950,0
20230921,154800,478833400,22950,22950,22950,22950,0
20230921,154700,478833400,22950,22950,22950,22950,0
20230921,154600,478833400,22950,22950,22950,22950,0
20230921,154500,478833400,22950,22950,22950,22950,0
20230921,154400,478833400,22950,22950,22950,22950,0
20230921,154300,478833400,22950,22950,22950,22950,0
20230921,154200,478833400,22950,22950,22950,22950,0
20230921,154100,478833400,22950,22950,22950,22950,0
20230921,154000,478833400,22950,22950,22950,22950,0
20230921,153900,478833400,22950,22950,22950,22950,0
20230921,153800,478833400,22950,22950,22950,22950,0
20230921,153700,478833400,22950,22950,22950,22950,0
20230921,153600,478833400,22950,22950,22950,22950,0
20230921,153500,478833400,22950,22950,22950,22950,0
20230921,153400,478833400,22950,22950,22950,22950,0
20230921,153300,478833400,22950,22950,22950,22950,0
20230921,153200,478833400,22950,22950,22950,22950,0
20230921,153100,478833400,22950,22950,22950,22950,0
20230921,153000,478833400,22950,22950,22950,22950,230
20230921,152900,473554900,22950,22950,22950,22950,0
20230921,152800,473554900,22950,22950,22950,22950,0
20230921,152700,473554900,22950,22950,22950,22950,0
20230921,152600,473554900,22950,22950,22950,22950,0
20230921,152500,473554900,22950,22950,22950,22950,0
20230921,152400,473554900,22950,22950,22950,22950,0
20230921,152300,473554900,22950,22950,22950,22950,0
20230921,152200,473554900,22950,22950,22950,22950,0
20230921,152100,473554900,22950,22950,22950,22950,0
20230921,152000,473554900,22950,22950,22950,22950,0
20230921,151900,473554900,22950,22950,22950,22900,168
20230921,151800,469699850,22900,22900,22900,22900,20
20230921,151700,469241850,22950,22850,22950,22850,12
20230921,151600,468967450,22900,22950,22950,22900,36
20230921,151500,468143000,22850,22950,22950,22850,55
20230921,151400,466884600,22950,22950,22950,22900,12
20230921,151300,466609700,22900,22950,22950,22900,16
20230921,151200,466243000,22900,22900,22900,22900,10
20230921,151100,466014000,22900,22950,22950,22900,110
20230921,151000,463494500,22950,22850,22950,22850,18
20230921,150900,463082050,22900,22850,22900,22850,30
20230921,150800,462395550,22900,22850,22900,22850,11
20230921,150700,462144150,22900,22850,22900,22850,27
20230921,150600,461526350,22850,22850,22850,22850,0
20230921,150500,461526350,22850,22850,22850,22850,12
20230921,150400,461252150,22850,22900,22900,22850,20
20230921,150300,460794650,22850,22900,22900,22850,17
20230921,150200,460405850,22900,22900,22900,22850,43
20230921,150100,459421650,22900,22900,22900,22850,12
20230921,150000,459147350,22850,22900,22900,22850,15
20230921,145900,458804500,22900,22850,22900,22850,22
20230921,145800,458301300,22900,22900,22900,22850,26
20230921,145700,457706400,22850,22850,22850,22850,10
20230921,145600,457477900,22850,22850,22850,22850,0
20230921,145500,457477900,22850,22850,22850,22850,10
20230921,145400,457249400,22850,22850,22850,22850,10
20230921,145300,457020900,22850,22900,22900,22850,17
20230921,145200,456632100,22850,22850,22850,22850,376
20230921,145100,448040500,22850,22850,22850,22850,10
20230921,145000,447812000,22850,22900,22900,22850,13
20230921,144900,447514800,22850,22850,22850,22850,10
20230921,144800,447286300,22900,22850,22900,22850,11
20230921,144700,447034900,22900,22850,22900,22850,22
20230921,144600,446532100,22850,22850,22850,22850,1096
20230921,144500,421488500,22850,22900,22900,22850,20
20230921,144400,421031000,22900,22900,22900,22850,146
20230921,144300,417688100,22900,22950,22950,22900,214
20230921,144200,412787350,22950,22900,22950,22900,11
20230921,144100,412535400,22950,22900,22950,22900,11
20230921,144000,412283450,22950,22950,22950,22900,12
20230921,143900,412008550,22950,22950,22950,22900,13
20230921,143800,411710700,22950,22950,22950,22900,13
20230921,143700,411412850,22900,22900,22950,22900,112
20230921,143600,408848000,22900,22900,22900,22900,10
20230921,143500,408619000,22950,22900,22950,22900,4
20230921,143400,408527350,22850,22900,22900,22850,294
20230921,143300,401809350,22900,22850,22900,22850,12
20230921,143200,401535050,22900,22850,22900,22850,12
20230921,143100,401260750,22850,22850,22850,22850,10
20230921,143000,401032250,22850,22850,22850,22850,10
20230921,142900,400803750,22850,22850,22850,22850,10
20230921,142800,400575250,22850,22850,22850,22850,11
20230921,142700,400323900,22850,22850,22850,22850,10
20230921,142600,400095400,22900,22900,22900,22900,1
20230921,142500,400072500,22950,22900,22950,22900,22
20230921,142400,399568650,22900,22850,22900,22850,110
20230921,142300,397050150,22850,22850,22850,22850,47
20230921,142200,395976200,22850,22900,22900,22850,11
20230921,142100,395724800,22900,22850,22900,22850,212
20230921,142000,390880500,22900,22900,22900,22850,12
20230921,141900,390606200,22850,22900,22900,22850,797
20230921,141800,372394550,22900,22900,22900,22850,12
20230921,141700,372120250,22850,22850,22850,22850,10
20230921,141600,371891750,22900,22850,22900,22850,11
20230921,141500,371640350,22900,22850,22900,22850,2
20230921,141400,371594600,22900,22900,22900,22850,15
20230921,141300,371251700,22950,22950,22950,22950,1
20230921,141200,371228750,22900,22900,22900,22850,12
20230921,141100,370954450,22900,22850,22900,22850,15
20230921,141000,370611450,22900,22850,22900,22850,11
20230921,140900,370360050,22850,22850,22900,22850,21
20230921,140800,369880150,22850,22850,22850,22850,10
20230921,140700,369651650,22900,22850,22900,22850,12
20230921,140600,369377400,22900,22900,22900,22900,0
20230921,140500,369377400,22900,22900,22900,22900,6
20230921,140400,369240000,22850,22850,22850,22850,10
20230921,140300,369011500,22850,22850,22900,22850,12
20230921,140200,368737250,22850,22900,22900,22850,11
20230921,140100,368485850,22900,22850,22950,22850,24
20230921,140000,367936350,22900,22850,22900,22850,11
20230921,135900,367684950,22850,22850,22850,22850,10
20230921,135800,367456450,22900,22900,22900,22900,0
20230921,135700,367456450,22900,22900,22900,22900,977
20230921,135600,345083150,22900,22900,22900,22900,10
20230921,135500,344854150,22900,22900,22900,22900,130
20230921,135400,341877150,22900,22900,22900,22900,10
20230921,135300,341648150,22900,22900,22900,22900,10
20230921,135200,341419150,22900,22950,22950,22900,13
20230921,135100,341121300,22900,22900,22900,22900,10
20230921,135000,340892300,22950,22950,22950,22900,12
20230921,134900,340617400,22900,22900,22900,22900,10
20230921,134800,340388400,22950,22900,22950,22900,11
20230921,134700,340136450,22950,22900,22950,22900,11
20230921,134600,339884500,22950,22900,22950,22900,20
20230921,134500,339426000,22900,22900,22900,22900,40
20230921,134400,338510000,22950,22950,22950,22950,9
20230921,134300,338303450,22900,22900,22900,22900,10
20230921,134200,338074450,22900,22900,22900,22900,10
20230921,134100,337845450,22900,22950,22950,22900,11
20230921,134000,337593500,22900,22900,22900,22900,60
20230921,133900,336219500,22900,22900,22900,22900,10
20230921,133800,335990500,22900,22900,22900,22900,10
20230921,133700,335761500,22900,22950,22950,22900,50
20230921,133600,334616450,22900,22900,22900,22900,11
20230921,133500,334364550,22900,22900,22900,22900,10
20230921,133400,334135550,22900,22900,22900,22900,0
20230921,133300,334135550,22900,22900,22900,22900,10
20230921,133200,333906550,22900,22900,22900,22900,10
20230921,133100,333677550,22900,22900,22900,22900,10
20230921,133000,333448550,22900,22900,22900,22900,10
20230921,132900,333219550,22900,22900,22900,22900,10
20230921,132800,332990550,22900,22900,22900,22900,10
20230921,132700,332761550,22900,22900,22900,22900,10
20230921,132600,332532550,22900,22900,22900,22900,10
20230921,132500,332303550,22900,22900,22900,22900,10
20230921,132400,332074550,22950,22950,22950,22950,5
20230921,132300,331959800,23000,22900,23000,22900,84
20230921,132200,330033150,22900,22950,22950,22900,11
20230921,132100,329781200,22900,22900,22900,22900,10
20230921,132000,329552200,22950,22950,22950,22950,2
20230921,131900,329506300,22950,22950,22950,22900,19
20230921,131800,329070750,22900,22900,22900,22900,10
20230921,131700,328841750,22950,22950,22950,22950,1
20230921,131600,328818800,23000,22900,23000,22900,90
20230921,131500,326751900,22900,22900,22900,22900,10
20230921,131400,326522900,22900,22900,22900,22900,0
20230921,131300,326522900,22900,22900,22900,22900,10
20230921,131200,326293900,22900,22950,22950,22900,11
20230921,131100,326041950,22900,22900,22900,22900,10
20230921,131000,325812950,22900,22900,22900,22900,10
20230921,130900,325583950,22900,22900,22900,22900,10
20230921,130800,325354950,22900,22900,22900,22900,10
20230921,130700,325125950,22900,22900,22900,22900,10
20230921,130600,324896950,22900,22900,22900,22900,10
20230921,130500,324667950,22900,22900,22900,22900,10
20230921,130400,324438950,22900,22900,22900,22900,0
20230921,130300,324438950,22900,22900,22900,22900,10
20230921,130200,324209950,22900,22950,22950,22900,12
20230921,130100,323935050,22900,22900,22950,22900,58
20230921,130000,322606550,22900,22900,22900,22900,10
20230921,125900,322377550,22900,22900,22900,22900,10
20230921,125800,322148550,22900,22900,22900,22900,40
20230921,125700,321232550,22900,22900,22900,22900,10
20230921,125600,321003550,22900,22900,22900,22900,10
20230921,125500,320774550,22950,22900,22950,22900,21
20230921,125400,320293150,22900,22900,22900,22900,10
20230921,125300,320064150,22950,22950,22950,22950,1
20230921,125200,320041200,22900,22950,22950,22900,11
20230921,125100,319789250,22900,22900,22900,22900,10
20230921,125000,319560250,22900,22950,22950,22900,110
20230921,124900,317036250,22900,22900,22900,22900,10
20230921,124800,316807250,22900,22950,22950,22900,12
20230921,124700,316532350,23000,23000,23000,23000,0
20230921,124600,316532350,23000,22900,23000,22900,162
20230921,124500,312814850,22900,22900,22900,22900,10
20230921,124400,312585850,23000,23000,23000,23000,0
20230921,124300,312585850,23000,22950,23000,22950,16
20230921,124200,312218350,22950,22950,22950,22950,0
20230921,124100,312218350,22950,22950,22950,22950,20
20230921,124000,311759350,23000,22950,23000,22950,11
20230921,123900,311506850,22950,22950,22950,22950,8
20230921,123800,311323250,22950,22900,22950,22900,12
20230921,123700,311048350,22900,22900,22900,22900,10
20230921,123600,310819350,22900,22900,22900,22900,10
20230921,123500,310590350,22950,22950,22950,22950,0
20230921,123400,310590350,22950,22950,22950,22950,10
20230921,123300,310360850,23000,22950,23000,22950,4
20230921,123200,310269000,22950,22900,22950,22900,87
20230921,123100,308273350,22900,22950,22950,22900,12
20230921,123000,307998500,22900,22900,22900,22900,25
20230921,122900,307426000,22900,22850,22900,22850,11
20230921,122800,307174600,22850,22850,22850,22850,10
20230921,122700,306946100,22850,22850,22850,22850,10
20230921,122600,306717600,22850,22850,22850,22850,10
20230921,122500,306489100,22850,22850,22850,22850,10
20230921,122400,306260600,22850,22900,22900,22850,13
20230921,122300,305963400,22900,22900,22900,22900,11
20230921,122200,305711500,22850,22850,22850,22850,20
20230921,122100,305254500,22850,22850,22850,22850,10
20230921,122000,305026000,22850,22850,22850,22850,10
20230921,121900,304797500,22850,22850,22850,22850,60
20230921,121800,303426500,22900,22850,22900,22850,23
20230921,121700,302900300,22900,22850,22900,22850,11
20230921,121600,302648900,22900,22900,22900,22900,51
20230921,121500,301481000,22900,22900,22900,22900,50
20230921,121400,300336000,22900,22850,22900,22850,55
20230921,121300,299077000,22850,22850,22850,22850,0
20230921,121200,299077000,22850,22850,22900,22850,138
20230921,121100,295923350,22850,22850,22850,22850,10
20230921,121000,295694850,22850,22900,22900,22850,11
20230921,120900,295443450,22850,22850,22850,22850,10
20230921,120800,295214950,22850,22900,22900,22850,12
20230921,120700,294940650,22950,22950,22950,22950,0
20230921,120600,294940650,22950,22850,22950,22850,12
20230921,120500,294666300,22900,22850,22900,22850,11
20230921,120400,294414900,22950,22900,22950,22900,11
20230921,120300,294162950,22900,22850,22900,22850,60
20230921,120200,292789450,22900,22900,22900,22900,1
20230921,120100,292766550,22850,22850,22850,22850,10
20230921,120000,292538050,22850,22850,22850,22850,10
20230921,115900,292309550,22850,22850,22850,22850,10
20230921,115800,292081050,22850,22850,22850,22850,10
20230921,115700,291852550,22850,22850,22850,22850,10
20230921,115600,291624050,22850,22850,22850,22850,10
20230921,115500,291395550,22900,22850,22900,22850,2
20230921,115400,291349800,22900,22850,22900,22850,110
20230921,115300,288831300,22900,22850,22900,22850,70
20230921,115200,287230300,22850,22850,22850,22850,60
20230921,115100,285859300,22850,22850,22850,22850,10
20230921,115000,285630800,22850,22850,22850,22850,10
20230921,114900,285402300,22850,22850,22850,22850,10
20230921,114800,285173800,22850,22850,22850,22850,437
20230921,114700,275188350,22900,22900,22900,22900,11
20230921,114600,274936450,22900,22900,22900,22900,530
20230921,114500,262799450,22950,22900,22950,22900,135
20230921,114400,259701750,22900,22900,22900,22900,10
20230921,114300,259472750,22900,22900,22900,22900,10
20230921,114200,259243750,22950,22900,22950,22900,60
20230921,114100,257868250,22900,22900,22900,22900,10
20230921,114000,257639250,22950,22950,22950,22950,0
20230921,113900,257639250,22950,23000,23000,22950,1130
20230921,113800,231705600,23000,22950,23000,22950,11
20230921,113700,231453100,22950,22950,22950,22950,10
20230921,113600,231223600,22950,22950,22950,22950,65
20230921,113500,229731850,22950,23000,23000,22950,11
20230921,113400,229479350,23000,23000,23000,22950,132
20230921,113300,226444900,22950,22950,22950,22950,10
20230921,113200,226215400,22950,22950,22950,22950,0
20230921,113100,226215400,22950,22950,22950,22950,10
20230921,113000,225985900,22950,23000,23000,22950,11
20230921,112900,225733400,22950,22950,22950,22950,10
20230921,112800,225503900,22950,23000,23000,22950,12
20230921,112700,225228400,23000,22950,23000,22950,41
20230921,112600,224285900,22950,22950,22950,22950,10
20230921,112500,224056400,22950,22950,22950,22950,0
20230921,112400,224056400,22950,23000,23000,22950,16
20230921,112300,223688900,23000,23000,23000,23000,161
20230921,112200,219985900,23000,23000,23000,23000,10
20230921,112100,219755900,23000,23000,23000,23000,0
20230921,112000,219755900,23000,23000,23000,23000,17
20230921,111900,219364900,22950,23000,23000,22950,12
20230921,111800,219089400,23000,23000,23000,23000,1
20230921,111700,219066400,23000,23000,23000,22950,20
20230921,111600,218606900,23000,23000,23000,23000,0
20230921,111500,218606900,23000,23000,23000,23000,31
20230921,111400,217893900,22950,22950,22950,22950,10
20230921,111300,217664400,23050,23050,23050,23050,0
20230921,111200,217664400,23050,23050,23050,23050,2
20230921,111100,217618300,23000,23000,23000,23000,5
20230921,111000,217503300,23000,23000,23000,23000,3
20230921,110900,217434300,23000,23000,23000,23000,37
20230921,110800,216583300,23000,23000,23000,23000,3
20230921,110700,216514300,23000,23000,23000,23000,4
20230921,110600,216422300,23000,23000,23000,23000,3
20230921,110500,216353300,23000,23000,23000,23000,1
20230921,110400,216330300,23050,23050,23050,23050,1
20230921,110300,216307250,22950,23050,23050,22950,555
20230921,110200,203556550,23000,23050,23050,23000,100
20230921,110100,201256500,23050,23000,23050,23000,309
20230921,110000,194149450,23050,23050,23050,23050,11
20230921,105900,193895900,23000,23000,23000,23000,0
20230921,105800,193895900,23000,23000,23000,23000,100
20230921,105700,191595900,23050,23050,23050,23050,100
20230921,105600,189290900,23000,23000,23000,23000,0
20230921,105500,189290900,23000,23000,23000,23000,1
20230921,105400,189267900,23050,23050,23050,23050,0
20230921,105300,189267900,23050,23050,23050,23050,0
20230921,105200,189267900,23050,23000,23050,23000,12
20230921,105100,188991400,23050,23050,23050,23050,0
20230921,105000,188991400,23050,23050,23050,23050,1
20230921,104900,188968350,23000,23000,23000,23000,5
20230921,104800,188853350,23050,23050,23050,23050,2
20230921,104700,188807250,23050,23050,23050,23050,10
20230921,104600,188576750,23000,23000,23000,23000,55
20230921,104500,187311750,23000,23000,23000,23000,49
20230921,104400,186184750,23000,23000,23000,23000,6
20230921,104300,186046750,23000,23050,23050,23000,10
20230921,104200,185816300,23000,23000,23000,23000,3
20230921,104100,185747300,23050,23050,23050,23050,0
20230921,104000,185747300,23050,23050,23050,23050,40
20230921,103900,184825300,23050,23050,23050,23050,4
20230921,103800,184733100,22950,22950,22950,22950,336
20230921,103700,177021900,22950,22950,22950,22950,2
20230921,103600,176976000,22950,22950,22950,22950,12
20230921,103500,176700600,22900,22950,22950,22900,63
20230921,103400,175257850,22950,22950,22950,22950,0
20230921,103300,175257850,22950,22950,22950,22950,224
20230921,103200,170117050,23000,23000,23000,23000,2
20230921,103100,170071050,22950,22950,22950,22950,311
20230921,103000,162933600,22950,22950,22950,22950,22
20230921,102900,162428700,22950,23000,23000,22950,461
20230921,102800,151848700,23000,23000,23000,23000,6
20230921,102700,151710700,23050,23050,23050,23050,0
20230921,102600,151710700,23050,23000,23050,23000,12
20230921,102500,151434300,23000,23000,23000,23000,575
20230921,102400,138209300,23050,23050,23050,23050,1
20230921,102300,138186250,23050,23050,23050,23000,404
20230921,102200,128882000,23150,23100,23150,23100,11
20230921,102100,128627850,23100,23100,23100,23100,0
20230921,102000,128627850,23100,23100,23100,23100,0
20230921,101900,128627850,23100,23100,23100,23100,331
20230921,101800,120981750,23100,23100,23100,23100,0
20230921,101700,120981750,23100,23100,23100,23100,0
20230921,101600,120981750,23100,23100,23100,23100,113
20230921,101500,118371450,23100,23100,23100,23100,0
20230921,101400,118371450,23100,23100,23100,23100,14
20230921,101300,118048050,23100,23100,23100,23100,1
20230921,101200,118024950,23100,23100,23100,23100,1
20230921,101100,118001850,23050,23050,23050,23050,0
20230921,101000,118001850,23050,23150,23150,23050,92
20230921,100900,115876250,23150,23150,23150,23150,0
20230921,100800,115876250,23150,23150,23150,23150,0
20230921,100700,115876250,23150,23100,23150,23000,2100
20230921,100600,67528500,23100,23100,23100,23100,0
20230921,100500,67528500,23100,23100,23100,23100,30
20230921,100400,66835500,23100,23100,23100,23100,200
20230921,100300,62215500,23100,23100,23100,23100,0
20230921,100200,62215500,23100,23100,23100,23100,70
20230921,100100,60598500,23100,23150,23150,23100,247
20230921,100000,54892300,23150,23150,23150,23150,0
20230921,095900,54892300,23150,23150,23150,23150,0
20230921,095800,54892300,23150,23150,23150,23150,1
20230921,095700,54869150,23150,23150,23150,23150,203
20230921,095600,50169700,23150,23150,23150,23150,0
20230921,095500,50169700,23150,23150,23150,23150,0
20230921,095400,50169700,23150,23150,23150,23150,0
20230921,095300,50169700,23150,23150,23150,23150,75
20230921,095200,48433450,23150,23150,23150,23150,0
20230921,095100,48433450,23150,23150,23150,23150,0
20230921,095000,48433450,23150,23150,23150,23150,0
20230921,094900,48433450,23150,23200,23200,23150,121
20230921,094800,45632000,23200,23200,23200,23200,0
20230921,094700,45632000,23200,23150,23200,23150,238
20230921,094600,40121850,23150,23150,23150,23150,23
20230921,094500,39589400,23150,23150,23150,23150,1
20230921,094400,39566250,23150,23150,23150,23100,380
20230921,094300,30770000,23150,23200,23200,23150,20
20230921,094200,30306500,23200,23200,23200,23200,0
20230921,094100,30306500,23200,23200,23200,23200,5
20230921,094000,30190500,23200,23200,23200,23200,0
20230921,093900,30190500,23200,23200,23200,23200,0
20230921,093800,30190500,23200,23200,23200,23200,0
20230921,093700,30190500,23200,23200,23200,23200,3
20230921,093600,30120900,23200,23200,23200,23200,10
20230921,093500,29888900,23200,23200,23200,23200,0
20230921,093400,29888900,23200,23200,23200,23200,2
20230921,093300,29842500,23200,23200,23200,23200,97
20230921,093200,27592100,23300,23300,23300,23300,100
20230921,093100,25262100,23300,23300,23300,23300,1
20230921,093000,25238800,23200,23200,23200,23200,0
20230921,092900,25238800,23200,23200,23200,23200,0
20230921,092800,25238800,23200,23200,23200,23200,0
20230921,092700,25238800,23200,23200,23200,23200,1
20230921,092600,25215600,23250,23250,23250,23250,0
20230921,092500,25215600,23250,23250,23250,23250,0
20230921,092400,25215600,23250,23250,23250,23250,0
20230921,092300,25215600,23250,23250,23250,23250,2
20230921,092200,25169100,23300,23300,23300,23300,0
20230921,092100,25169100,23300,23300,23300,23300,0
20230921,092000,25169100,23300,23300,23300,23300,0
20230921,091900,25169100,23300,23300,23300,23300,0
20230921,091800,25169100,23300,23300,23300,23300,148
20230921,091700,21720700,23300,23300,23300,23300,0
20230921,091600,21720700,23300,23300,23300,23300,152
20230921,091500,18179100,23300,23300,23300,23300,0
20230921,091400,18179100,23300,23300,23300,23300,0
20230921,091300,18179100,23300,23300,23300,23300,0
20230921,091200,18179100,23300,23300,23300,23300,1
20230921,091100,18155800,23150,23150,23150,23150,0
20230921,091000,18155800,23150,23150,23150,23150,0
20230921,090900,18155800,23150,23300,23300,23100,763
20230921,090800,468000,23400,23400,23400,23400,0
20230921,090700,468000,23400,23400,23400,23400,1
20230921,090600,444600,23400,23400,23400,23400,0
20230921,090500,444600,23400,23400,23400,23400,0
20230921,090400,444600,23400,23400,23400,23400,1
20230921,090300,421200,23400,23400,23400,23400,0
20230921,090200,421200,23400,23400,23400,23400,0
20230921,090100,421200,23400,23400,23400,23400,0
20230921,090000,421200,23400,23400,23400,23400,18