KissMeData/260870/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,202300,555125900,39400,39400,39400,39400,122
20230912,202200,555125900,39400,39400,39400,39400,0
20230912,202100,555125900,39400,39400,39400,39400,0
20230912,202000,555125900,39400,39400,39400,39400,0
20230912,201900,555125900,39400,39400,39400,39400,0
20230912,201800,555125900,39400,39400,39400,39400,0
20230912,201700,555125900,39400,39400,39400,39400,0
20230912,201600,555125900,39400,39400,39400,39400,0
20230912,201500,555125900,39400,39400,39400,39400,0
20230912,201400,555125900,39400,39400,39400,39400,0
20230912,201300,555125900,39400,39400,39400,39400,0
20230912,201200,555125900,39400,39400,39400,39400,0
20230912,201100,555125900,39400,39400,39400,39400,0
20230912,201000,555125900,39400,39400,39400,39400,0
20230912,200900,555125900,39400,39400,39400,39400,0
20230912,200800,555125900,39400,39400,39400,39400,0
20230912,200700,555125900,39400,39400,39400,39400,0
20230912,200600,555125900,39400,39400,39400,39400,0
20230912,200500,555125900,39400,39400,39400,39400,0
20230912,200400,555125900,39400,39400,39400,39400,0
20230912,200300,555125900,39400,39400,39400,39400,0
20230912,200200,555125900,39400,39400,39400,39400,0
20230912,200100,555125900,39400,39400,39400,39400,0
20230912,200000,555125900,39400,39400,39400,39400,0
20230912,195900,555125900,39400,39400,39400,39400,0
20230912,195800,555125900,39400,39400,39400,39400,0
20230912,195700,555125900,39400,39400,39400,39400,0
20230912,195600,555125900,39400,39400,39400,39400,0
20230912,195500,555125900,39400,39400,39400,39400,0
20230912,195400,555125900,39400,39400,39400,39400,0
20230912,195300,555125900,39400,39400,39400,39400,122
20230912,195200,555125900,39400,39400,39400,39400,0
20230912,195100,555125900,39400,39400,39400,39400,0
20230912,195000,555125900,39400,39400,39400,39400,0
20230912,194900,555125900,39400,39400,39400,39400,0
20230912,194800,555125900,39400,39400,39400,39400,0
20230912,194700,555125900,39400,39400,39400,39400,0
20230912,194600,555125900,39400,39400,39400,39400,0
20230912,194500,555125900,39400,39400,39400,39400,0
20230912,194400,555125900,39400,39400,39400,39400,0
20230912,194300,555125900,39400,39400,39400,39400,0
20230912,194200,555125900,39400,39400,39400,39400,0
20230912,194100,555125900,39400,39400,39400,39400,0
20230912,194000,555125900,39400,39400,39400,39400,0
20230912,193900,555125900,39400,39400,39400,39400,0
20230912,193800,555125900,39400,39400,39400,39400,0
20230912,193700,555125900,39400,39400,39400,39400,0
20230912,193600,555125900,39400,39400,39400,39400,0
20230912,193500,555125900,39400,39400,39400,39400,0
20230912,193400,555125900,39400,39400,39400,39400,0
20230912,193300,555125900,39400,39400,39400,39400,0
20230912,193200,555125900,39400,39400,39400,39400,0
20230912,193100,555125900,39400,39400,39400,39400,0
20230912,193000,555125900,39400,39400,39400,39400,0
20230912,192900,555125900,39400,39400,39400,39400,0
20230912,192800,555125900,39400,39400,39400,39400,0
20230912,192700,555125900,39400,39400,39400,39400,0
20230912,192600,555125900,39400,39400,39400,39400,0
20230912,192500,555125900,39400,39400,39400,39400,0
20230912,192400,555125900,39400,39400,39400,39400,0
20230912,192300,555125900,39400,39400,39400,39400,122
20230912,192200,555125900,39400,39400,39400,39400,0
20230912,192100,555125900,39400,39400,39400,39400,0
20230912,192000,555125900,39400,39400,39400,39400,0
20230912,191900,555125900,39400,39400,39400,39400,0
20230912,191800,555125900,39400,39400,39400,39400,0
20230912,191700,555125900,39400,39400,39400,39400,0
20230912,191600,555125900,39400,39400,39400,39400,0
20230912,191500,555125900,39400,39400,39400,39400,0
20230912,191400,555125900,39400,39400,39400,39400,0
20230912,191300,555125900,39400,39400,39400,39400,0
20230912,191200,555125900,39400,39400,39400,39400,0
20230912,191100,555125900,39400,39400,39400,39400,0
20230912,191000,555125900,39400,39400,39400,39400,0
20230912,190900,555125900,39400,39400,39400,39400,0
20230912,190800,555125900,39400,39400,39400,39400,0
20230912,190700,555125900,39400,39400,39400,39400,0
20230912,190600,555125900,39400,39400,39400,39400,0
20230912,190500,555125900,39400,39400,39400,39400,0
20230912,190400,555125900,39400,39400,39400,39400,0
20230912,190300,555125900,39400,39400,39400,39400,0
20230912,190200,555125900,39400,39400,39400,39400,0
20230912,190100,555125900,39400,39400,39400,39400,0
20230912,190000,555125900,39400,39400,39400,39400,0
20230912,185900,555125900,39400,39400,39400,39400,0
20230912,185800,555125900,39400,39400,39400,39400,0
20230912,185700,555125900,39400,39400,39400,39400,0
20230912,185600,555125900,39400,39400,39400,39400,0
20230912,185500,555125900,39400,39400,39400,39400,0
20230912,185400,555125900,39400,39400,39400,39400,0
20230912,185300,555125900,39400,39400,39400,39400,122
20230912,185200,555125900,39400,39400,39400,39400,0
20230912,185100,555125900,39400,39400,39400,39400,0
20230912,185000,555125900,39400,39400,39400,39400,0
20230912,184900,555125900,39400,39400,39400,39400,0
20230912,184800,555125900,39400,39400,39400,39400,0
20230912,184700,555125900,39400,39400,39400,39400,0
20230912,184600,555125900,39400,39400,39400,39400,0
20230912,184500,555125900,39400,39400,39400,39400,0
20230912,184400,555125900,39400,39400,39400,39400,0
20230912,184300,555125900,39400,39400,39400,39400,0
20230912,184200,555125900,39400,39400,39400,39400,0
20230912,184100,555125900,39400,39400,39400,39400,0
20230912,184000,555125900,39400,39400,39400,39400,0
20230912,183900,555125900,39400,39400,39400,39400,0
20230912,183800,555125900,39400,39400,39400,39400,0
20230912,183700,555125900,39400,39400,39400,39400,0
20230912,183600,555125900,39400,39400,39400,39400,0
20230912,183500,555125900,39400,39400,39400,39400,0
20230912,183400,555125900,39400,39400,39400,39400,0
20230912,183300,555125900,39400,39400,39400,39400,0
20230912,183200,555125900,39400,39400,39400,39400,0
20230912,183100,555125900,39400,39400,39400,39400,0
20230912,183000,555125900,39400,39400,39400,39400,0
20230912,182900,555125900,39400,39400,39400,39400,0
20230912,182800,555125900,39400,39400,39400,39400,0
20230912,182700,555125900,39400,39400,39400,39400,0
20230912,182600,555125900,39400,39400,39400,39400,0
20230912,182500,555125900,39400,39400,39400,39400,0
20230912,182400,555125900,39400,39400,39400,39400,0
20230912,182300,555125900,39400,39400,39400,39400,122
20230912,182200,555125900,39400,39400,39400,39400,0
20230912,182100,555125900,39400,39400,39400,39400,0
20230912,182000,555125900,39400,39400,39400,39400,0
20230912,181900,555125900,39400,39400,39400,39400,0
20230912,181800,555125900,39400,39400,39400,39400,0
20230912,181700,555125900,39400,39400,39400,39400,0
20230912,181600,555125900,39400,39400,39400,39400,0
20230912,181500,555125900,39400,39400,39400,39400,0
20230912,181400,555125900,39400,39400,39400,39400,0
20230912,181300,555125900,39400,39400,39400,39400,0
20230912,181200,555125900,39400,39400,39400,39400,0
20230912,181100,555125900,39400,39400,39400,39400,0
20230912,181000,555125900,39400,39400,39400,39400,0
20230912,180900,555125900,39400,39400,39400,39400,0
20230912,180800,555125900,39400,39400,39400,39400,0
20230912,180700,555125900,39400,39400,39400,39400,0
20230912,180600,555125900,39400,39400,39400,39400,0
20230912,180500,555125900,39400,39400,39400,39400,0
20230912,180400,555125900,39400,39400,39400,39400,0
20230912,180300,555125900,39400,39400,39400,39400,0
20230912,180200,555125900,39400,39400,39400,39400,0
20230912,180100,555125900,39400,39400,39400,39400,0
20230912,180000,555125900,39400,39400,39400,39400,0
20230912,175900,555125900,39400,39400,39400,39400,0
20230912,175800,555125900,39400,39400,39400,39400,0
20230912,175700,555125900,39400,39400,39400,39400,0
20230912,175600,555125900,39400,39400,39400,39400,0
20230912,175500,555125900,39400,39400,39400,39400,0
20230912,175400,555125900,39400,39400,39400,39400,0
20230912,175300,555125900,39400,39400,39400,39400,122
20230912,175200,555125900,39400,39400,39400,39400,0
20230912,175100,555125900,39400,39400,39400,39400,0
20230912,175000,555125900,39400,39400,39400,39400,0
20230912,174900,555125900,39400,39400,39400,39400,0
20230912,174800,555125900,39400,39400,39400,39400,0
20230912,174700,555125900,39400,39400,39400,39400,0
20230912,174600,555125900,39400,39400,39400,39400,0
20230912,174500,555125900,39400,39400,39400,39400,0
20230912,174400,555125900,39400,39400,39400,39400,0
20230912,174300,555125900,39400,39400,39400,39400,0
20230912,174200,555125900,39400,39400,39400,39400,0
20230912,174100,555125900,39400,39400,39400,39400,0
20230912,174000,555125900,39400,39400,39400,39400,0
20230912,173900,555125900,39400,39400,39400,39400,0
20230912,173800,555125900,39400,39400,39400,39400,0
20230912,173700,555125900,39400,39400,39400,39400,0
20230912,173600,555125900,39400,39400,39400,39400,0
20230912,173500,555125900,39400,39400,39400,39400,0
20230912,173400,555125900,39400,39400,39400,39400,0
20230912,173300,555125900,39400,39400,39400,39400,0
20230912,173200,555125900,39400,39400,39400,39400,0
20230912,173100,555125900,39400,39400,39400,39400,0
20230912,173000,555125900,39400,39400,39400,39400,0
20230912,172900,555125900,39400,39400,39400,39400,0
20230912,172800,555125900,39400,39400,39400,39400,0
20230912,172700,555125900,39400,39400,39400,39400,0
20230912,172600,555125900,39400,39400,39400,39400,0
20230912,172500,555125900,39400,39400,39400,39400,0
20230912,172400,555125900,39400,39400,39400,39400,0
20230912,172300,555125900,39400,39400,39400,39400,122
20230912,172200,555125900,39400,39400,39400,39400,0
20230912,172100,555125900,39400,39400,39400,39400,0
20230912,172000,555125900,39400,39400,39400,39400,0
20230912,171900,555125900,39400,39400,39400,39400,0
20230912,171800,555125900,39400,39400,39400,39400,0
20230912,171700,555125900,39400,39400,39400,39400,0
20230912,171600,555125900,39400,39400,39400,39400,0
20230912,171500,555125900,39400,39400,39400,39400,0
20230912,171400,555125900,39400,39400,39400,39400,0
20230912,171300,555125900,39400,39400,39400,39400,0
20230912,171200,555125900,39400,39400,39400,39400,0
20230912,171100,555125900,39400,39400,39400,39400,0
20230912,171000,555125900,39400,39400,39400,39400,0
20230912,170900,555125900,39400,39400,39400,39400,0
20230912,170800,555125900,39400,39400,39400,39400,0
20230912,170700,555125900,39400,39400,39400,39400,0
20230912,170600,555125900,39400,39400,39400,39400,0
20230912,170500,555125900,39400,39400,39400,39400,0
20230912,170400,555125900,39400,39400,39400,39400,0
20230912,170300,555125900,39400,39400,39400,39400,0
20230912,170200,555125900,39400,39400,39400,39400,0
20230912,170100,555125900,39400,39400,39400,39400,0
20230912,170000,555125900,39400,39400,39400,39400,0
20230912,165900,555125900,39400,39400,39400,39400,0
20230912,165800,555125900,39400,39400,39400,39400,0
20230912,165700,555125900,39400,39400,39400,39400,0
20230912,165600,555125900,39400,39400,39400,39400,0
20230912,165500,555125900,39400,39400,39400,39400,0
20230912,165400,555125900,39400,39400,39400,39400,0
20230912,165300,555125900,39400,39400,39400,39400,122
20230912,165200,555125900,39400,39400,39400,39400,0
20230912,165100,555125900,39400,39400,39400,39400,0
20230912,165000,555125900,39400,39400,39400,39400,0
20230912,164900,555125900,39400,39400,39400,39400,0
20230912,164800,555125900,39400,39400,39400,39400,0
20230912,164700,555125900,39400,39400,39400,39400,0
20230912,164600,555125900,39400,39400,39400,39400,0
20230912,164500,555125900,39400,39400,39400,39400,0
20230912,164400,555125900,39400,39400,39400,39400,0
20230912,164300,555125900,39400,39400,39400,39400,0
20230912,164200,555125900,39400,39400,39400,39400,0
20230912,164100,555125900,39400,39400,39400,39400,0
20230912,164000,555125900,39400,39400,39400,39400,0
20230912,163900,555125900,39400,39400,39400,39400,0
20230912,163800,555125900,39400,39400,39400,39400,0
20230912,163700,555125900,39400,39400,39400,39400,0
20230912,163600,555125900,39400,39400,39400,39400,0
20230912,163500,555125900,39400,39400,39400,39400,0
20230912,163400,555125900,39400,39400,39400,39400,0
20230912,163300,555125900,39400,39400,39400,39400,0
20230912,163200,555125900,39400,39400,39400,39400,0
20230912,163100,555125900,39400,39400,39400,39400,0
20230912,163000,555125900,39400,39400,39400,39400,0
20230912,162900,555125900,39400,39400,39400,39400,0
20230912,162800,555125900,39400,39400,39400,39400,0
20230912,162700,555125900,39400,39400,39400,39400,0
20230912,162600,555125900,39400,39400,39400,39400,0
20230912,162500,555125900,39400,39400,39400,39400,0
20230912,162400,555125900,39400,39400,39400,39400,0
20230912,162300,555125900,39400,39400,39400,39400,122
20230912,162200,555125900,39400,39400,39400,39400,0
20230912,162100,555125900,39400,39400,39400,39400,0
20230912,162000,555125900,39400,39400,39400,39400,0
20230912,161900,555125900,39400,39400,39400,39400,0
20230912,161800,555125900,39400,39400,39400,39400,0
20230912,161700,555125900,39400,39400,39400,39400,0
20230912,161600,555125900,39400,39400,39400,39400,0
20230912,161500,555125900,39400,39400,39400,39400,0
20230912,161400,555125900,39400,39400,39400,39400,0
20230912,161300,555125900,39400,39400,39400,39400,0
20230912,161200,555125900,39400,39400,39400,39400,0
20230912,161100,555125900,39400,39400,39400,39400,0
20230912,161000,555125900,39400,39400,39400,39400,0
20230912,160900,555125900,39400,39400,39400,39400,0
20230912,160800,555125900,39400,39400,39400,39400,0
20230912,160700,555125900,39400,39400,39400,39400,0
20230912,160600,555125900,39400,39400,39400,39400,0
20230912,160500,555125900,39400,39400,39400,39400,0
20230912,160400,555125900,39400,39400,39400,39400,0
20230912,160300,555125900,39400,39400,39400,39400,0
20230912,160200,555125900,39400,39400,39400,39400,0
20230912,160100,555125900,39400,39400,39400,39400,0
20230912,160000,555125900,39400,39400,39400,39400,0
20230912,155900,555125900,39400,39400,39400,39400,0
20230912,155800,555125900,39400,39400,39400,39400,0
20230912,155700,555125900,39400,39400,39400,39400,0
20230912,155600,555125900,39400,39400,39400,39400,0
20230912,155500,555125900,39400,39400,39400,39400,0
20230912,155400,555125900,39400,39400,39400,39400,0
20230912,155300,555125900,39400,39400,39400,39400,122
20230912,155200,555125900,39400,39400,39400,39400,0
20230912,155100,555125900,39400,39400,39400,39400,0
20230912,155000,555125900,39400,39400,39400,39400,0
20230912,154900,555125900,39400,39400,39400,39400,0
20230912,154800,555125900,39400,39400,39400,39400,0
20230912,154700,555125900,39400,39400,39400,39400,0
20230912,154600,555125900,39400,39400,39400,39400,0
20230912,154500,555125900,39400,39400,39400,39400,0
20230912,154400,555125900,39400,39400,39400,39400,0
20230912,154300,555125900,39400,39400,39400,39400,0
20230912,154200,555125900,39400,39400,39400,39400,0
20230912,154100,555125900,39400,39400,39400,39400,0
20230912,154000,555125900,39400,39400,39400,39400,0
20230912,153900,555125900,39400,39400,39400,39400,0
20230912,153800,555125900,39400,39400,39400,39400,0
20230912,153700,555125900,39400,39400,39400,39400,0
20230912,153600,555125900,39400,39400,39400,39400,0
20230912,153500,555125900,39400,39400,39400,39400,0
20230912,153400,555125900,39400,39400,39400,39400,0
20230912,153300,555125900,39400,39400,39400,39400,0
20230912,153200,555125900,39400,39400,39400,39400,0
20230912,153100,555125900,39400,39400,39400,39400,0
20230912,153000,555125900,39400,39400,39400,39400,122
20230912,152900,550319100,39400,39400,39400,39400,0
20230912,152800,550319100,39400,39400,39400,39400,0
20230912,152700,550319100,39400,39400,39400,39400,0
20230912,152600,550319100,39400,39400,39400,39400,0
20230912,152500,550319100,39400,39400,39400,39400,0
20230912,152400,550319100,39400,39400,39400,39400,0
20230912,152300,550319100,39400,39400,39400,39400,0
20230912,152200,550319100,39400,39400,39400,39400,0
20230912,152100,550319100,39400,39400,39400,39400,0
20230912,152000,550319100,39400,39400,39400,39400,0
20230912,151900,550319100,39400,39250,39400,39250,95
20230912,151800,546585550,39300,39300,39300,39300,0
20230912,151700,546585550,39300,39300,39300,39300,14
20230912,151600,546035350,39300,39300,39300,39300,50
20230912,151500,544070350,39300,39300,39300,39300,0
20230912,151400,544070350,39300,39300,39300,39300,1
20230912,151300,544031050,39200,39200,39200,39200,1
20230912,151200,543991850,39200,39200,39200,39200,0
20230912,151100,543991850,39200,39200,39200,39200,0
20230912,151000,543991850,39200,39200,39200,39200,0
20230912,150900,543991850,39200,39200,39200,39200,0
20230912,150800,543991850,39200,39200,39200,39200,0
20230912,150700,543991850,39200,39200,39200,39200,0
20230912,150600,543991850,39200,39200,39200,39200,0
20230912,150500,543991850,39200,39200,39200,39200,100
20230912,150400,540071850,39200,39200,39200,39200,0
20230912,150300,540071850,39200,39200,39200,39200,6
20230912,150200,539836650,39200,39200,39200,39200,0
20230912,150100,539836650,39200,39200,39200,39200,0
20230912,150000,539836650,39200,39200,39200,39200,15
20230912,145900,539248650,38900,38900,38900,38900,0
20230912,145800,539248650,38900,38900,38900,38900,0
20230912,145700,539248650,38900,38900,38900,38900,0
20230912,145600,539248650,38900,39000,39000,38900,46
20230912,145500,537458250,38850,38850,38850,38850,0
20230912,145400,537458250,38850,38850,38850,38850,0
20230912,145300,537458250,38850,38850,38850,38850,0
20230912,145200,537458250,38850,39200,39200,38850,61
20230912,145100,535076950,39200,39200,39200,39200,0
20230912,145000,535076950,39200,39200,39200,39200,0
20230912,144900,535076950,39200,39200,39200,39200,0
20230912,144800,535076950,39200,39200,39200,39200,0
20230912,144700,535076950,39200,39200,39200,39200,0
20230912,144600,535076950,39200,39200,39200,39200,10
20230912,144500,534684950,39250,39250,39250,39250,0
20230912,144400,534684950,39250,39250,39250,39250,10
20230912,144300,534292450,39250,39250,39250,39250,10
20230912,144200,533899950,39250,39250,39250,39250,0
20230912,144100,533899950,39250,39250,39250,39250,1
20230912,144000,533860700,39250,39250,39250,39250,1
20230912,143900,533821450,39250,39250,39250,39250,0
20230912,143800,533821450,39250,39250,39250,39250,0
20230912,143700,533821450,39250,39250,39250,39250,10
20230912,143600,533428950,39250,39250,39250,39250,2
20230912,143500,533350450,39250,39250,39250,39250,6
20230912,143400,533114950,39250,39250,39250,39250,0
20230912,143300,533114950,39250,39250,39250,39250,0
20230912,143200,533114950,39250,39250,39250,39250,8
20230912,143100,532800950,39300,39300,39300,39300,0
20230912,143000,532800950,39300,39300,39300,39300,0
20230912,142900,532800950,39300,39300,39300,39300,13
20230912,142800,532290050,39300,39300,39300,39300,0
20230912,142700,532290050,39300,39300,39300,39300,0
20230912,142600,532290050,39300,39300,39300,39300,31
20230912,142500,531071750,39350,39350,39350,39350,0
20230912,142400,531071750,39350,39350,39350,39350,0
20230912,142300,531071750,39350,38900,39350,38850,511
20230912,142200,511212700,38950,39000,39000,38950,186
20230912,142100,503965400,39000,39000,39350,39000,3
20230912,142000,503848050,39000,39200,39350,39000,5
20230912,141900,503652300,39200,39200,39200,39200,0
20230912,141800,503652300,39200,39000,39400,39000,3
20230912,141700,503534700,39000,39000,39000,39000,1
20230912,141600,503495700,39400,39050,39400,39000,8
20230912,141500,503182850,39050,39000,39400,39000,43
20230912,141400,501505350,39400,39350,39400,39300,60
20230912,141300,499147200,39400,39350,39400,39350,21
20230912,141200,498320800,39400,39400,39400,39400,2
20230912,141100,498242000,39400,39400,39400,39400,0
20230912,141000,498242000,39400,39400,39400,39400,3
20230912,140900,498123800,39400,39400,39400,39400,0
20230912,140800,498123800,39400,39400,39400,39400,0
20230912,140700,498123800,39400,39400,39400,39400,0
20230912,140600,498123800,39400,39400,39400,39350,7
20230912,140500,497848250,39350,39300,39350,39300,175
20230912,140400,490966750,39300,39300,39300,39300,5
20230912,140300,490770250,39300,39300,39300,39300,0
20230912,140200,490770250,39300,39300,39300,39300,12
20230912,140100,490298650,39300,39300,39300,39300,2
20230912,140000,490220050,39300,39300,39300,39300,10
20230912,135900,489827050,39300,39300,39300,39300,0
20230912,135800,489827050,39300,39300,39300,39300,0
20230912,135700,489827050,39300,39300,39300,39300,0
20230912,135600,489827050,39300,39300,39300,39300,0
20230912,135500,489827050,39300,39300,39300,39300,1
20230912,135400,489787750,39300,39300,39300,39300,1
20230912,135300,489748450,39300,39300,39300,39300,0
20230912,135200,489748450,39300,39300,39300,39300,3
20230912,135100,489630550,39300,39300,39300,39300,0
20230912,135000,489630550,39300,39300,39300,39300,0
20230912,134900,489630550,39300,39300,39300,39300,0
20230912,134800,489630550,39300,39300,39300,39300,0
20230912,134700,489630550,39300,39300,39300,39300,0
20230912,134600,489630550,39300,39250,39300,39250,2
20230912,134500,489552000,39000,39000,39000,39000,0
20230912,134400,489552000,39000,39000,39000,39000,0
20230912,134300,489552000,39000,39000,39000,39000,0
20230912,134200,489552000,39000,39000,39000,39000,0
20230912,134100,489552000,39000,39000,39000,39000,0
20230912,134000,489552000,39000,39100,39100,39000,405
20230912,133900,473749950,39150,39150,39150,39150,0
20230912,133800,473749950,39150,39250,39250,39150,354
20230912,133700,459874100,39250,39250,39250,39250,0
20230912,133600,459874100,39250,39250,39250,39250,1
20230912,133500,459834850,39400,39400,39400,39400,0
20230912,133400,459834850,39400,39400,39400,39400,0
20230912,133300,459834850,39400,39400,39400,39400,0
20230912,133200,459834850,39400,39400,39400,39400,0
20230912,133100,459834850,39400,39400,39400,39400,29
20230912,133000,458692250,39400,39400,39400,39400,0
20230912,132900,458692250,39400,39400,39400,39400,11
20230912,132800,458258850,39400,39400,39400,39400,0
20230912,132700,458258850,39400,39400,39400,39400,11
20230912,132600,457825450,39400,39400,39400,39400,0
20230912,132500,457825450,39400,39450,39450,39400,19
20230912,132400,457076700,39450,39450,39450,39450,0
20230912,132300,457076700,39450,39450,39450,39450,0
20230912,132200,457076700,39450,39450,39450,39450,0
20230912,132100,457076700,39450,39450,39450,39450,0
20230912,132000,457076700,39450,39450,39450,39450,0
20230912,131900,457076700,39450,39450,39450,39450,0
20230912,131800,457076700,39450,39450,39450,39450,0
20230912,131700,457076700,39450,39450,39450,39450,0
20230912,131600,457076700,39450,39400,39450,39400,2
20230912,131500,456997850,39200,39200,39200,39200,7
20230912,131400,456723450,39200,39200,39200,39200,0
20230912,131300,456723450,39200,39300,39300,39200,20
20230912,131200,455939150,39400,39400,39400,39400,32
20230912,131100,454678350,39450,39450,39450,39450,0
20230912,131000,454678350,39450,39450,39450,39450,0
20230912,130900,454678350,39450,39450,39450,39450,101
20230912,130800,450693900,39200,39300,39300,39200,200
20230912,130700,442853800,39500,39500,39500,39500,0
20230912,130600,442853800,39500,39500,39500,39500,2
20230912,130500,442774800,39500,39200,39500,39200,70
20230912,130400,440027800,39300,39300,39300,39300,1
20230912,130300,439988500,39200,39250,39250,39200,14
20230912,130200,439439400,39300,39300,39300,39300,0
20230912,130100,439439400,39300,39300,39300,39300,0
20230912,130000,439439400,39300,39300,39300,39300,0
20230912,125900,439439400,39300,39300,39300,39300,1
20230912,125800,439400100,39300,39300,39300,39300,1
20230912,125700,439360800,39300,39250,39300,39250,135
20230912,125600,434060350,39250,39250,39250,39250,50
20230912,125500,432097850,39250,39250,39250,39250,2
20230912,125400,432019350,39250,39250,39250,39250,30
20230912,125300,430841850,39250,39000,39300,39000,12
20230912,125200,430371050,39250,39200,39250,39200,80
20230912,125100,427233050,39200,39200,39200,39200,34
20230912,125000,425900250,38800,38800,38800,38800,0
20230912,124900,425900250,38800,38800,38800,38800,257
20230912,124800,415928650,38800,38800,38800,38800,111
20230912,124700,411621850,38800,38800,38800,38800,51
20230912,124600,409643050,38750,38800,38800,38750,52
20230912,124500,407627950,38800,38800,38800,38800,53
20230912,124400,405571550,38800,38800,38800,38800,1
20230912,124300,405532750,38750,38750,38750,38750,54
20230912,124200,403440250,38750,38750,38750,38750,2
20230912,124100,403362750,38750,38750,38750,38750,18
20230912,124000,402665250,38750,38750,38750,38750,34
20230912,123900,401347750,38750,38750,38750,38750,40
20230912,123800,399797750,38750,38750,38750,38750,44
20230912,123700,398092750,38750,38750,38750,38750,14
20230912,123600,397550250,38750,38800,38800,38750,501
20230912,123500,378136150,38800,38800,38800,38800,101
20230912,123400,374217350,38750,38750,38750,38750,0
20230912,123300,374217350,38750,38750,38750,38750,37
20230912,123200,372783600,38750,38750,38750,38750,58
20230912,123100,370536100,38800,38800,38800,38800,9
20230912,123000,370186900,38800,38800,38800,38800,2
20230912,122900,370109300,38800,38800,38800,38750,205
20230912,122800,362165300,38800,38800,38800,38800,110
20230912,122700,357897300,38800,38800,38800,38800,2
20230912,122600,357819700,38800,39100,39100,38750,730
20230912,122500,329441650,39300,39100,39300,39100,18
20230912,122400,328737650,39100,39100,39100,39100,22
20230912,122300,327877450,39100,39300,39300,39100,2
20230912,122200,327799050,38850,38850,38850,38850,25
20230912,122100,326827800,39300,38900,39300,38850,293
20230912,122000,315426050,38900,38900,38900,38900,425
20230912,121900,298893550,38900,38900,38900,38900,4
20230912,121800,298737950,38900,38900,38900,38900,10
20230912,121700,298348950,38900,39200,39200,38900,104
20230912,121600,294300900,39300,39300,39300,39300,0
20230912,121500,294300900,39300,39300,39300,39300,0
20230912,121400,294300900,39300,39000,39300,38900,237
20230912,121300,285078850,39450,39350,39450,38950,1292
20230912,121200,234634900,39200,39200,39200,39200,0
20230912,121100,234634900,39200,39400,39400,39200,700
20230912,121000,207155950,39500,39500,39500,39500,0
20230912,120900,207155950,39500,39500,39500,39500,0
20230912,120800,207155950,39500,39500,39500,39500,10
20230912,120700,206760950,39500,39500,39500,39500,0
20230912,120600,206760950,39500,39500,39500,39500,26
20230912,120500,205733950,39500,39500,39500,39500,2
20230912,120400,205654950,39500,39400,39500,39400,39
20230912,120300,204118250,39400,39400,39400,39400,20
20230912,120200,203330250,39400,39400,39400,39400,0
20230912,120100,203330250,39400,39400,39400,39400,103
20230912,120000,199272050,39400,39400,39400,39400,24
20230912,115900,198326450,39400,39350,39400,39350,2
20230912,115800,198247700,39300,39300,39300,39300,0
20230912,115700,198247700,39300,39300,39300,39300,0
20230912,115600,198247700,39300,39300,39300,39300,0
20230912,115500,198247700,39300,39350,39350,39300,40
20230912,115400,196675600,39300,39450,39500,39300,724
20230912,115300,168160950,39500,39500,39500,39500,10
20230912,115200,167765950,39500,39700,39700,39500,932
20230912,115100,130916950,39750,39700,39750,39700,154
20230912,115000,124802700,39750,39750,39750,39750,10
20230912,114900,124405200,39750,39750,39750,39750,26
20230912,114800,123371700,39750,39750,39750,39750,0
20230912,114700,123371700,39750,39750,39750,39750,0
20230912,114600,123371700,39750,39750,39750,39750,0
20230912,114500,123371700,39750,39750,39750,39750,51
20230912,114400,121344450,39750,39750,39750,39750,0
20230912,114300,121344450,39750,39750,39750,39750,0
20230912,114200,121344450,39750,39750,39750,39750,3
20230912,114100,121225200,39750,39750,39750,39750,2
20230912,114000,121145700,39750,39750,39750,39750,0
20230912,113900,121145700,39750,39750,39750,39750,0
20230912,113800,121145700,39750,39750,39750,39750,0
20230912,113700,121145700,39750,39750,39750,39750,0
20230912,113600,121145700,39750,39750,39750,39750,0
20230912,113500,121145700,39750,39750,39750,39750,0
20230912,113400,121145700,39750,39750,39750,39750,0
20230912,113300,121145700,39750,39750,39750,39750,1
20230912,113200,121105950,39750,39750,39750,39750,5
20230912,113100,120907200,39750,39750,39750,39750,0
20230912,113000,120907200,39750,39750,39750,39750,0
20230912,112900,120907200,39750,39750,39750,39750,0
20230912,112800,120907200,39750,39750,39750,39750,0
20230912,112700,120907200,39750,39750,39750,39750,0
20230912,112600,120907200,39750,39750,39750,39750,0
20230912,112500,120907200,39750,39750,39750,39750,0
20230912,112400,120907200,39750,39750,39750,39750,0
20230912,112300,120907200,39750,39750,39750,39750,1
20230912,112200,120867450,39750,39600,39750,39600,2
20230912,112100,120788100,39750,39750,39750,39750,0
20230912,112000,120788100,39750,39750,39750,39750,1
20230912,111900,120748350,39600,39700,39700,39600,800
20230912,111800,89042750,39800,39800,39800,39800,0
20230912,111700,89042750,39800,39800,39800,39800,0
20230912,111600,89042750,39800,39800,39800,39800,0
20230912,111500,89042750,39800,39750,39800,39750,126
20230912,111400,84028950,39800,39800,39800,39800,0
20230912,111300,84028950,39800,39800,39800,39800,0
20230912,111200,84028950,39800,39800,39800,39800,1
20230912,111100,83989150,39800,39800,39800,39800,0
20230912,111000,83989150,39800,39800,39800,39800,0
20230912,110900,83989150,39800,39800,39800,39800,0
20230912,110800,83989150,39800,39800,39800,39800,44
20230912,110700,82237950,39800,39800,39800,39800,1
20230912,110600,82198150,39800,39800,39800,39800,0
20230912,110500,82198150,39800,39800,39800,39800,0
20230912,110400,82198150,39800,39800,39800,39800,1
20230912,110300,82158350,39800,39800,39800,39800,0
20230912,110200,82158350,39800,39800,39800,39800,0
20230912,110100,82158350,39800,39800,39800,39800,0
20230912,110000,82158350,39800,39800,39800,39800,1
20230912,105900,82118550,39800,39800,39800,39800,0
20230912,105800,82118550,39800,39800,39800,39800,2
20230912,105700,82038950,39800,39800,39800,39800,0
20230912,105600,82038950,39800,39800,39800,39800,0
20230912,105500,82038950,39800,39750,39800,39750,21
20230912,105400,81204150,39650,39700,39700,39650,150
20230912,105300,75251900,39800,39800,39800,39800,0
20230912,105200,75251900,39800,39800,39800,39800,0
20230912,105100,75251900,39800,39800,39800,39800,0
20230912,105000,75251900,39800,39800,39800,39800,0
20230912,104900,75251900,39800,39800,39800,39800,0
20230912,104800,75251900,39800,39800,39800,39800,0
20230912,104700,75251900,39800,39800,39800,39800,0
20230912,104600,75251900,39800,39800,39800,39800,0
20230912,104500,75251900,39800,39800,39800,39800,0
20230912,104400,75251900,39800,39800,39800,39800,1
20230912,104300,75212100,39800,39800,39800,39800,13
20230912,104200,74694700,39900,39900,39900,39900,0
20230912,104100,74694700,39900,39900,39900,39900,1
20230912,104000,74654800,39900,39900,39900,39900,0
20230912,103900,74654800,39900,39900,39900,39900,0
20230912,103800,74654800,39900,39900,39900,39900,0
20230912,103700,74654800,39900,39900,39900,39900,2
20230912,103600,74575000,39900,39900,39900,39900,0
20230912,103500,74575000,39900,39900,39900,39900,0
20230912,103400,74575000,39900,39900,39900,39900,0
20230912,103300,74575000,39900,39700,39900,39700,29
20230912,103200,73423500,39700,39700,39700,39700,0
20230912,103100,73423500,39700,39700,39700,39700,50
20230912,103000,71438500,39700,39700,39700,39700,1
20230912,102900,71398800,39900,39850,39900,39850,3
20230912,102800,71279200,39900,39900,39900,39900,0
20230912,102700,71279200,39900,39850,39900,39850,30
20230912,102600,70082350,39900,39900,39900,39900,0
20230912,102500,70082350,39900,39900,39900,39900,0
20230912,102400,70082350,39900,39900,39900,39900,0
20230912,102300,70082350,39900,39900,39900,39900,1
20230912,102200,70042450,39900,39800,39900,39650,134
20230912,102100,64716600,39900,39900,39900,39900,0
20230912,102000,64716600,39900,39900,39900,39900,0
20230912,101900,64716600,39900,39900,39900,39900,0
20230912,101800,64716600,39900,39900,39900,39900,0
20230912,101700,64716600,39900,39900,39900,39900,0
20230912,101600,64716600,39900,39800,39900,39800,110
20230912,101500,60328500,39800,39800,39800,39800,91
20230912,101400,56706700,39900,39900,39900,39900,0
20230912,101300,56706700,39900,39900,39900,39900,0
20230912,101200,56706700,39900,39900,39900,39900,20
20230912,101100,55908700,39900,39900,39900,39900,0
20230912,101000,55908700,39900,39900,39900,39900,2
20230912,100900,55828900,39650,39700,39700,39650,22
20230912,100800,54956400,39900,39900,39900,39900,0
20230912,100700,54956400,39900,39900,39900,39900,1
20230912,100600,54916500,39900,39850,39900,39650,301
20230912,100500,42969400,39900,39900,39900,39900,1
20230912,100400,42929500,39850,39850,39850,39850,21
20230912,100300,42092650,39850,39850,39850,39850,4
20230912,100200,41933250,39850,39850,39850,39850,3
20230912,100100,41813700,39850,39850,39850,39850,1
20230912,100000,41773850,39850,39850,39850,39850,0
20230912,095900,41773850,39850,39850,39850,39850,1
20230912,095800,41734000,39700,39700,39700,39700,99
20230912,095700,37803700,39900,39900,39900,39900,0
20230912,095600,37803700,39900,39900,39900,39900,3
20230912,095500,37684000,39900,39900,39900,39900,0
20230912,095400,37684000,39900,39800,39900,39700,251
20230912,095300,27705400,39800,39800,39800,39800,0
20230912,095200,27705400,39800,39800,39800,39800,0
20230912,095100,27705400,39800,39800,39800,39800,0
20230912,095000,27705400,39800,39800,39800,39800,0
20230912,094900,27705400,39800,39800,39800,39800,0
20230912,094800,27705400,39800,39800,39800,39800,0
20230912,094700,27705400,39800,39800,39800,39800,0
20230912,094600,27705400,39800,39800,39800,39800,0
20230912,094500,27705400,39800,39800,39800,39800,0
20230912,094400,27705400,39800,39800,39800,39800,48
20230912,094300,25795000,39850,39850,39850,39800,108
20230912,094200,21496200,39850,39850,39850,39850,0
20230912,094100,21496200,39850,39850,39850,39850,4
20230912,094000,21336800,39800,39800,39800,39800,0
20230912,093900,21336800,39800,39800,39800,39800,0
20230912,093800,21336800,39800,39800,39800,39800,0
20230912,093700,21336800,39800,39800,39800,39800,0
20230912,093600,21336800,39800,39800,39800,39800,0
20230912,093500,21336800,39800,39800,39800,39800,0
20230912,093400,21336800,39800,39800,39800,39800,0
20230912,093300,21336800,39800,40000,40000,39800,37
20230912,093200,19863750,39800,39800,39800,39800,0
20230912,093100,19863750,39800,39800,39800,39800,20
20230912,093000,19067750,39800,39800,39800,39800,0
20230912,092900,19067750,39800,39800,39800,39800,0
20230912,092800,19067750,39800,39800,39800,39800,0
20230912,092700,19067750,39800,39800,39800,39800,0
20230912,092600,19067750,39800,39800,39800,39800,0
20230912,092500,19067750,39800,39800,39800,39800,0
20230912,092400,19067750,39800,39800,39800,39800,0
20230912,092300,19067750,39800,39800,39800,39800,4
20230912,092200,18908550,40000,40000,40000,40000,0
20230912,092100,18908550,40000,40000,40000,40000,30
20230912,092000,17708550,40000,40000,40000,40000,2
20230912,091900,17628550,40000,40000,40000,40000,75
20230912,091800,14628550,40000,39800,40000,39800,23
20230912,091700,13712550,40000,40000,40000,40000,2
20230912,091600,13632550,40000,40000,40000,40000,100
20230912,091500,9632550,40000,39950,40000,39950,37
20230912,091400,8154050,39700,39700,39700,39700,0
20230912,091300,8154050,39700,39700,39700,39700,0
20230912,091200,8154050,39700,39700,39700,39700,6
20230912,091100,7915850,39700,39700,39700,39700,15
20230912,091000,7320350,39650,39650,39650,39650,0
20230912,090900,7320350,39650,39650,39650,39650,0
20230912,090800,7320350,39650,39700,39700,39650,84
20230912,090700,3988000,39700,39700,39700,39700,0
20230912,090600,3988000,39700,39700,39700,39700,40
20230912,090500,2400000,40000,40000,40000,40000,0
20230912,090400,2400000,40000,40000,40000,40000,36
20230912,090300,960000,40000,40000,40000,40000,5
20230912,090200,760000,40000,40000,40000,40000,10
20230912,090100,360000,40000,40000,40000,40000,9
20230912,090000,0,40000,40000,40000,40000,0