KissMeData/084850/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,391782550,23250,23250,23250,23250,430
20230908,193900,391782550,23250,23250,23250,23250,0
20230908,193800,391782550,23250,23250,23250,23250,0
20230908,193700,391782550,23250,23250,23250,23250,0
20230908,193600,391782550,23250,23250,23250,23250,0
20230908,193500,391782550,23250,23250,23250,23250,0
20230908,193400,391782550,23250,23250,23250,23250,0
20230908,193300,391782550,23250,23250,23250,23250,0
20230908,193200,391782550,23250,23250,23250,23250,0
20230908,193100,391782550,23250,23250,23250,23250,0
20230908,193000,391782550,23250,23250,23250,23250,0
20230908,192900,391782550,23250,23250,23250,23250,0
20230908,192800,391782550,23250,23250,23250,23250,0
20230908,192700,391782550,23250,23250,23250,23250,0
20230908,192600,391782550,23250,23250,23250,23250,0
20230908,192500,391782550,23250,23250,23250,23250,0
20230908,192400,391782550,23250,23250,23250,23250,0
20230908,192300,391782550,23250,23250,23250,23250,0
20230908,192200,391782550,23250,23250,23250,23250,0
20230908,192100,391782550,23250,23250,23250,23250,0
20230908,192000,391782550,23250,23250,23250,23250,0
20230908,191900,391782550,23250,23250,23250,23250,0
20230908,191800,391782550,23250,23250,23250,23250,0
20230908,191700,391782550,23250,23250,23250,23250,0
20230908,191600,391782550,23250,23250,23250,23250,0
20230908,191500,391782550,23250,23250,23250,23250,0
20230908,191400,391782550,23250,23250,23250,23250,0
20230908,191300,391782550,23250,23250,23250,23250,0
20230908,191200,391782550,23250,23250,23250,23250,0
20230908,191100,391782550,23250,23250,23250,23250,0
20230908,191000,391782550,23250,23250,23250,23250,430
20230908,190900,391782550,23250,23250,23250,23250,0
20230908,190800,391782550,23250,23250,23250,23250,0
20230908,190700,391782550,23250,23250,23250,23250,0
20230908,190600,391782550,23250,23250,23250,23250,0
20230908,190500,391782550,23250,23250,23250,23250,0
20230908,190400,391782550,23250,23250,23250,23250,0
20230908,190300,391782550,23250,23250,23250,23250,0
20230908,190200,391782550,23250,23250,23250,23250,0
20230908,190100,391782550,23250,23250,23250,23250,0
20230908,190000,391782550,23250,23250,23250,23250,0
20230908,185900,391782550,23250,23250,23250,23250,0
20230908,185800,391782550,23250,23250,23250,23250,0
20230908,185700,391782550,23250,23250,23250,23250,0
20230908,185600,391782550,23250,23250,23250,23250,0
20230908,185500,391782550,23250,23250,23250,23250,0
20230908,185400,391782550,23250,23250,23250,23250,0
20230908,185300,391782550,23250,23250,23250,23250,0
20230908,185200,391782550,23250,23250,23250,23250,0
20230908,185100,391782550,23250,23250,23250,23250,0
20230908,185000,391782550,23250,23250,23250,23250,0
20230908,184900,391782550,23250,23250,23250,23250,0
20230908,184800,391782550,23250,23250,23250,23250,0
20230908,184700,391782550,23250,23250,23250,23250,0
20230908,184600,391782550,23250,23250,23250,23250,0
20230908,184500,391782550,23250,23250,23250,23250,0
20230908,184400,391782550,23250,23250,23250,23250,0
20230908,184300,391782550,23250,23250,23250,23250,0
20230908,184200,391782550,23250,23250,23250,23250,0
20230908,184100,391782550,23250,23250,23250,23250,0
20230908,184000,391782550,23250,23250,23250,23250,430
20230908,183900,391782550,23250,23250,23250,23250,0
20230908,183800,391782550,23250,23250,23250,23250,0
20230908,183700,391782550,23250,23250,23250,23250,0
20230908,183600,391782550,23250,23250,23250,23250,0
20230908,183500,391782550,23250,23250,23250,23250,0
20230908,183400,391782550,23250,23250,23250,23250,0
20230908,183300,391782550,23250,23250,23250,23250,0
20230908,183200,391782550,23250,23250,23250,23250,0
20230908,183100,391782550,23250,23250,23250,23250,0
20230908,183000,391782550,23250,23250,23250,23250,0
20230908,182900,391782550,23250,23250,23250,23250,0
20230908,182800,391782550,23250,23250,23250,23250,0
20230908,182700,391782550,23250,23250,23250,23250,0
20230908,182600,391782550,23250,23250,23250,23250,0
20230908,182500,391782550,23250,23250,23250,23250,0
20230908,182400,391782550,23250,23250,23250,23250,0
20230908,182300,391782550,23250,23250,23250,23250,0
20230908,182200,391782550,23250,23250,23250,23250,0
20230908,182100,391782550,23250,23250,23250,23250,0
20230908,182000,391782550,23250,23250,23250,23250,0
20230908,181900,391782550,23250,23250,23250,23250,0
20230908,181800,391782550,23250,23250,23250,23250,0
20230908,181700,391782550,23250,23250,23250,23250,0
20230908,181600,391782550,23250,23250,23250,23250,0
20230908,181500,391782550,23250,23250,23250,23250,0
20230908,181400,391782550,23250,23250,23250,23250,0
20230908,181300,391782550,23250,23250,23250,23250,0
20230908,181200,391782550,23250,23250,23250,23250,0
20230908,181100,391782550,23250,23250,23250,23250,0
20230908,181000,391782550,23250,23250,23250,23250,430
20230908,180900,391782550,23250,23250,23250,23250,0
20230908,180800,391782550,23250,23250,23250,23250,0
20230908,180700,391782550,23250,23250,23250,23250,0
20230908,180600,391782550,23250,23250,23250,23250,0
20230908,180500,391782550,23250,23250,23250,23250,0
20230908,180400,391782550,23250,23250,23250,23250,0
20230908,180300,391782550,23250,23250,23250,23250,0
20230908,180200,391782550,23250,23250,23250,23250,0
20230908,180100,391782550,23250,23250,23250,23250,0
20230908,180000,391782550,23250,23250,23250,23250,0
20230908,175900,391782550,23250,23250,23250,23250,0
20230908,175800,391782550,23250,23250,23250,23250,0
20230908,175700,391782550,23250,23250,23250,23250,0
20230908,175600,391782550,23250,23250,23250,23250,0
20230908,175500,391782550,23250,23250,23250,23250,0
20230908,175400,391782550,23250,23250,23250,23250,0
20230908,175300,391782550,23250,23250,23250,23250,0
20230908,175200,391782550,23250,23250,23250,23250,0
20230908,175100,391782550,23250,23250,23250,23250,0
20230908,175000,391782550,23250,23250,23250,23250,0
20230908,174900,391782550,23250,23250,23250,23250,0
20230908,174800,391782550,23250,23250,23250,23250,0
20230908,174700,391782550,23250,23250,23250,23250,0
20230908,174600,391782550,23250,23250,23250,23250,0
20230908,174500,391782550,23250,23250,23250,23250,0
20230908,174400,391782550,23250,23250,23250,23250,0
20230908,174300,391782550,23250,23250,23250,23250,0
20230908,174200,391782550,23250,23250,23250,23250,0
20230908,174100,391782550,23250,23250,23250,23250,0
20230908,174000,391782550,23250,23250,23250,23250,430
20230908,173900,391782550,23250,23250,23250,23250,0
20230908,173800,391782550,23250,23250,23250,23250,0
20230908,173700,391782550,23250,23250,23250,23250,0
20230908,173600,391782550,23250,23250,23250,23250,0
20230908,173500,391782550,23250,23250,23250,23250,0
20230908,173400,391782550,23250,23250,23250,23250,0
20230908,173300,391782550,23250,23250,23250,23250,0
20230908,173200,391782550,23250,23250,23250,23250,0
20230908,173100,391782550,23250,23250,23250,23250,0
20230908,173000,391782550,23250,23250,23250,23250,0
20230908,172900,391782550,23250,23250,23250,23250,0
20230908,172800,391782550,23250,23250,23250,23250,0
20230908,172700,391782550,23250,23250,23250,23250,0
20230908,172600,391782550,23250,23250,23250,23250,0
20230908,172500,391782550,23250,23250,23250,23250,0
20230908,172400,391782550,23250,23250,23250,23250,0
20230908,172300,391782550,23250,23250,23250,23250,0
20230908,172200,391782550,23250,23250,23250,23250,0
20230908,172100,391782550,23250,23250,23250,23250,0
20230908,172000,391782550,23250,23250,23250,23250,0
20230908,171900,391782550,23250,23250,23250,23250,0
20230908,171800,391782550,23250,23250,23250,23250,0
20230908,171700,391782550,23250,23250,23250,23250,0
20230908,171600,391782550,23250,23250,23250,23250,0
20230908,171500,391782550,23250,23250,23250,23250,0
20230908,171400,391782550,23250,23250,23250,23250,0
20230908,171300,391782550,23250,23250,23250,23250,0
20230908,171200,391782550,23250,23250,23250,23250,0
20230908,171100,391782550,23250,23250,23250,23250,0
20230908,171000,391782550,23250,23250,23250,23250,430
20230908,170900,391782550,23250,23250,23250,23250,0
20230908,170800,391782550,23250,23250,23250,23250,0
20230908,170700,391782550,23250,23250,23250,23250,0
20230908,170600,391782550,23250,23250,23250,23250,0
20230908,170500,391782550,23250,23250,23250,23250,0
20230908,170400,391782550,23250,23250,23250,23250,0
20230908,170300,391782550,23250,23250,23250,23250,0
20230908,170200,391782550,23250,23250,23250,23250,0
20230908,170100,391782550,23250,23250,23250,23250,0
20230908,170000,391782550,23250,23250,23250,23250,0
20230908,165900,391782550,23250,23250,23250,23250,0
20230908,165800,391782550,23250,23250,23250,23250,0
20230908,165700,391782550,23250,23250,23250,23250,0
20230908,165600,391782550,23250,23250,23250,23250,0
20230908,165500,391782550,23250,23250,23250,23250,0
20230908,165400,391782550,23250,23250,23250,23250,0
20230908,165300,391782550,23250,23250,23250,23250,0
20230908,165200,391782550,23250,23250,23250,23250,0
20230908,165100,391782550,23250,23250,23250,23250,0
20230908,165000,391782550,23250,23250,23250,23250,0
20230908,164900,391782550,23250,23250,23250,23250,0
20230908,164800,391782550,23250,23250,23250,23250,0
20230908,164700,391782550,23250,23250,23250,23250,0
20230908,164600,391782550,23250,23250,23250,23250,0
20230908,164500,391782550,23250,23250,23250,23250,0
20230908,164400,391782550,23250,23250,23250,23250,0
20230908,164300,391782550,23250,23250,23250,23250,0
20230908,164200,391782550,23250,23250,23250,23250,0
20230908,164100,391782550,23250,23250,23250,23250,0
20230908,164000,391782550,23250,23250,23250,23250,430
20230908,163900,391782550,23250,23250,23250,23250,0
20230908,163800,391782550,23250,23250,23250,23250,0
20230908,163700,391782550,23250,23250,23250,23250,0
20230908,163600,391782550,23250,23250,23250,23250,0
20230908,163500,391782550,23250,23250,23250,23250,0
20230908,163400,391782550,23250,23250,23250,23250,0
20230908,163300,391782550,23250,23250,23250,23250,0
20230908,163200,391782550,23250,23250,23250,23250,0
20230908,163100,391782550,23250,23250,23250,23250,0
20230908,163000,391782550,23250,23250,23250,23250,0
20230908,162900,391782550,23250,23250,23250,23250,0
20230908,162800,391782550,23250,23250,23250,23250,0
20230908,162700,391782550,23250,23250,23250,23250,0
20230908,162600,391782550,23250,23250,23250,23250,0
20230908,162500,391782550,23250,23250,23250,23250,0
20230908,162400,391782550,23250,23250,23250,23250,0
20230908,162300,391782550,23250,23250,23250,23250,0
20230908,162200,391782550,23250,23250,23250,23250,0
20230908,162100,391782550,23250,23250,23250,23250,0
20230908,162000,391782550,23250,23250,23250,23250,0
20230908,161900,391782550,23250,23250,23250,23250,0
20230908,161800,391782550,23250,23250,23250,23250,0
20230908,161700,391782550,23250,23250,23250,23250,0
20230908,161600,391782550,23250,23250,23250,23250,0
20230908,161500,391782550,23250,23250,23250,23250,0
20230908,161400,391782550,23250,23250,23250,23250,0
20230908,161300,391782550,23250,23250,23250,23250,0
20230908,161200,391782550,23250,23250,23250,23250,0
20230908,161100,391782550,23250,23250,23250,23250,0
20230908,161000,391782550,23250,23250,23250,23250,430
20230908,160900,391782550,23250,23250,23250,23250,0
20230908,160800,391782550,23250,23250,23250,23250,0
20230908,160700,391782550,23250,23250,23250,23250,0
20230908,160600,391782550,23250,23250,23250,23250,0
20230908,160500,391782550,23250,23250,23250,23250,0
20230908,160400,391782550,23250,23250,23250,23250,0
20230908,160300,391782550,23250,23250,23250,23250,0
20230908,160200,391782550,23250,23250,23250,23250,0
20230908,160100,391782550,23250,23250,23250,23250,0
20230908,160000,391782550,23250,23250,23250,23250,0
20230908,155900,391782550,23250,23250,23250,23250,0
20230908,155800,391782550,23250,23250,23250,23250,0
20230908,155700,391782550,23250,23250,23250,23250,0
20230908,155600,391782550,23250,23250,23250,23250,0
20230908,155500,391782550,23250,23250,23250,23250,0
20230908,155400,391782550,23250,23250,23250,23250,0
20230908,155300,391782550,23250,23250,23250,23250,0
20230908,155200,391782550,23250,23250,23250,23250,0
20230908,155100,391782550,23250,23250,23250,23250,0
20230908,155000,391782550,23250,23250,23250,23250,0
20230908,154900,391782550,23250,23250,23250,23250,0
20230908,154800,391782550,23250,23250,23250,23250,0
20230908,154700,391782550,23250,23250,23250,23250,0
20230908,154600,391782550,23250,23250,23250,23250,0
20230908,154500,391782550,23250,23250,23250,23250,0
20230908,154400,391782550,23250,23250,23250,23250,0
20230908,154300,391782550,23250,23250,23250,23250,0
20230908,154200,391782550,23250,23250,23250,23250,0
20230908,154100,391782550,23250,23250,23250,23250,0
20230908,154000,391782550,23250,23250,23250,23250,430
20230908,153900,391782550,23250,23250,23250,23250,0
20230908,153800,391782550,23250,23250,23250,23250,0
20230908,153700,391782550,23250,23250,23250,23250,0
20230908,153600,391782550,23250,23250,23250,23250,0
20230908,153500,391782550,23250,23250,23250,23250,0
20230908,153400,391782550,23250,23250,23250,23250,0
20230908,153300,391782550,23250,23250,23250,23250,0
20230908,153200,391782550,23250,23250,23250,23250,0
20230908,153100,391782550,23250,23250,23250,23250,0
20230908,153000,391782550,23250,23250,23250,23250,430
20230908,152900,381785050,23250,23250,23250,23250,0
20230908,152800,381785050,23250,23250,23250,23250,0
20230908,152700,381785050,23250,23250,23250,23250,0
20230908,152600,381785050,23250,23250,23250,23250,0
20230908,152500,381785050,23250,23250,23250,23250,0
20230908,152400,381785050,23250,23250,23250,23250,0
20230908,152300,381785050,23250,23250,23250,23250,0
20230908,152200,381785050,23250,23250,23250,23250,0
20230908,152100,381785050,23250,23250,23250,23250,0
20230908,152000,381785050,23250,23250,23250,23250,0
20230908,151900,381785050,23250,23150,23250,23150,521
20230908,151800,369697500,23150,23150,23150,23150,21
20230908,151700,369211350,23200,23200,23200,23200,87
20230908,151600,367192950,23200,23200,23200,23150,107
20230908,151500,364712100,23150,23200,23200,23150,89
20230908,151400,362649000,23200,23200,23200,23200,24
20230908,151300,362092200,23200,23200,23200,23200,19
20230908,151200,361651400,23200,23200,23200,23200,35
20230908,151100,360839400,23200,23150,23200,23150,73
20230908,151000,359146100,23150,23150,23150,23150,139
20230908,150900,355928250,23150,23150,23150,23150,50
20230908,150800,354770750,23150,23150,23150,23150,23
20230908,150700,354238300,23150,23150,23150,23150,66
20230908,150600,352710400,23150,23150,23150,23150,0
20230908,150500,352710400,23150,23150,23150,23150,17
20230908,150400,352316850,23100,23100,23100,23100,0
20230908,150300,352316850,23100,23050,23100,23050,32
20230908,150200,351578450,23050,23050,23050,23050,0
20230908,150100,351578450,23050,23050,23050,23050,4
20230908,150000,351486250,23050,23050,23050,23050,18
20230908,145900,351071350,23000,23000,23000,23000,56
20230908,145800,349783350,23000,23000,23000,23000,0
20230908,145700,349783350,23000,23000,23000,23000,2
20230908,145600,349737350,23000,23000,23000,23000,18
20230908,145500,349323350,23000,23000,23000,23000,15
20230908,145400,348978350,22950,22950,22950,22950,3
20230908,145300,348909500,23000,23050,23050,22950,152
20230908,145200,345409200,23050,23050,23050,23050,33
20230908,145100,344648550,23050,23050,23050,23050,0
20230908,145000,344648550,23050,23050,23050,23050,19
20230908,144900,344210600,23050,23050,23050,23050,1
20230908,144800,344187550,23050,23100,23100,23050,2
20230908,144700,344141400,23100,23050,23100,23050,44
20230908,144600,343125900,23050,23050,23050,23050,1
20230908,144500,343102850,23050,23050,23050,23050,3
20230908,144400,343033700,23050,23100,23100,23050,143
20230908,144300,339730450,23100,23100,23100,23100,1
20230908,144200,339707350,23100,23100,23100,23100,0
20230908,144100,339707350,23100,23100,23100,23100,20
20230908,144000,339245350,23150,23100,23150,23100,191
20230908,143900,334832100,23050,23050,23050,23050,1
20230908,143800,334809050,23050,23050,23050,23050,19
20230908,143700,334371100,23050,23050,23050,23050,1
20230908,143600,334348050,23050,23050,23050,23050,0
20230908,143500,334348050,23050,23050,23100,23050,32
20230908,143400,333609850,23050,23050,23050,23050,0
20230908,143300,333609850,23050,23050,23050,23050,1
20230908,143200,333586800,22950,23000,23000,22950,22
20230908,143100,333080950,23050,23050,23050,23050,128
20230908,143000,330130550,23000,23000,23000,23000,1
20230908,142900,330107550,23000,23000,23100,22950,270
20230908,142800,323887400,22950,22950,22950,22950,1
20230908,142700,323864450,22950,22950,22950,22950,0
20230908,142600,323864450,22950,23000,23000,22950,92
20230908,142500,321749450,23000,23000,23000,23000,0
20230908,142400,321749450,23000,23050,23050,23000,7
20230908,142300,321588150,23050,23100,23100,23000,31
20230908,142200,320874250,23050,23050,23050,23050,115
20230908,142100,318223500,23100,22950,23100,22950,9
20230908,142000,318015850,22950,23000,23000,22950,19
20230908,141900,317579200,23100,23000,23100,23000,22
20230908,141800,317071750,23100,23050,23100,23050,32
20230908,141700,316333850,23000,23000,23000,23000,20
20230908,141600,315873850,23050,23000,23050,23000,198
20230908,141500,311313650,22950,22950,22950,22950,1
20230908,141400,311290700,22950,22950,22950,22950,19
20230908,141300,310854650,22950,22950,22950,22950,1
20230908,141200,310831700,23000,23000,23000,23000,42
20230908,141100,309865700,22950,22950,22950,22950,20
20230908,141000,309406700,23000,22950,23000,22950,6
20230908,140900,309268750,23000,23000,23000,23000,10
20230908,140800,309038750,23000,22950,23000,22950,22
20230908,140700,308533750,23000,23000,23000,23000,0
20230908,140600,308533750,23000,22900,23000,22900,202
20230908,140500,303896350,22900,22900,22900,22900,19
20230908,140400,303461250,22900,22900,22900,22900,1
20230908,140300,303438350,22900,22900,22900,22900,0
20230908,140200,303438350,22900,22900,22900,22900,20
20230908,140100,302980350,22900,22900,22900,22900,32
20230908,140000,302247550,22900,22900,22900,22900,1
20230908,135900,302224650,22950,22900,22950,22900,50
20230908,135800,301079200,22900,22900,22900,22900,1
20230908,135700,301056300,22900,22900,22900,22900,7
20230908,135600,300896000,22950,22900,22950,22900,21
20230908,135500,300415000,22900,22900,22900,22900,1
20230908,135400,300392100,22900,22900,22900,22900,0
20230908,135300,300392100,22900,22900,22900,22900,20
20230908,135200,299934100,22900,22900,22900,22900,5
20230908,135100,299819600,22900,22900,22900,22900,1
20230908,135000,299796700,22950,22900,22950,22900,23
20230908,134900,299269800,22950,22850,22950,22850,4
20230908,134800,299178100,22850,22850,22850,22850,0
20230908,134700,299178100,22850,22900,22900,22850,20
20230908,134600,298720500,22900,22900,22900,22900,1
20230908,134500,298697600,22950,22950,22950,22950,0
20230908,134400,298697600,22950,22850,22950,22850,24
20230908,134300,298148800,22850,22850,22850,22850,0
20230908,134200,298148800,22850,22850,22850,22850,1
20230908,134100,298125950,22950,22850,22950,22850,27
20230908,134000,297508200,22900,22850,22900,22850,2
20230908,133900,297462450,22850,22850,22850,22850,0
20230908,133800,297462450,22850,22850,22850,22850,20
20230908,133700,297005450,22950,22950,22950,22950,8
20230908,133600,296821850,22850,22850,22850,22850,1
20230908,133500,296799000,22850,22850,22850,22850,20
20230908,133400,296342000,22900,22900,22900,22900,0
20230908,133300,296342000,22900,22850,22900,22850,6
20230908,133200,296204650,22850,22850,22850,22850,19
20230908,133100,295770500,22900,22850,22950,22850,65
20230908,133000,294281850,22900,22900,22950,22900,32
20230908,132900,293548750,22850,22900,22900,22850,20
20230908,132800,293091650,22950,22950,22950,22950,4
20230908,132700,292999850,22900,22900,22900,22900,2
20230908,132600,292954050,22900,22950,22950,22900,79
20230908,132500,291144750,22900,22900,22900,22900,4
20230908,132400,291053150,22850,22850,22850,22850,1
20230908,132300,291030300,22850,22850,22850,22850,20
20230908,132200,290573300,22850,22850,22850,22850,1
20230908,132100,290550450,22900,22900,22900,22900,13
20230908,132000,290252750,22850,22900,22900,22850,120
20230908,131900,287505100,22900,22900,22900,22900,0
20230908,131800,287505100,22900,22900,22900,22900,1
20230908,131700,287482200,22900,22900,22900,22850,33
20230908,131600,286727450,22850,22850,22850,22850,1
20230908,131500,286704600,22900,22900,22900,22900,30
20230908,131400,286017600,22850,22850,22850,22850,20
20230908,131300,285560600,22850,22850,22850,22850,0
20230908,131200,285560600,22850,22950,22950,22850,2
20230908,131100,285514800,22850,22850,22850,22850,20
20230908,131000,285057800,22900,22900,22900,22900,0
20230908,130900,285057800,22900,22850,22900,22850,4
20230908,130800,284966250,22850,22900,22900,22850,19
20230908,130700,284531400,22900,22900,22900,22850,71
20230908,130600,282905550,22800,22800,22800,22800,0
20230908,130500,282905550,22800,22800,22800,22800,20
20230908,130400,282449550,22800,22800,22800,22800,0
20230908,130300,282449550,22800,22800,22800,22800,1
20230908,130200,282426750,22800,22850,22850,22800,32
20230908,130100,281696300,22850,22850,22850,22850,25
20230908,130000,281125050,22850,22850,22850,22850,1
20230908,125900,281102200,22900,22850,22900,22800,54
20230908,125800,279867500,22850,22900,22900,22850,42
20230908,125700,278906350,22900,22900,22900,22900,19
20230908,125600,278471250,22900,22900,22900,22900,33
20230908,125500,277715550,22900,22900,22900,22900,0
20230908,125400,277715550,22900,22900,22900,22900,1
20230908,125300,277692650,22900,22900,22900,22900,19
20230908,125200,277257550,22900,22900,22900,22900,1
20230908,125100,277234650,22900,22900,22900,22900,0
20230908,125000,277234650,22900,22900,22900,22900,20
20230908,124900,276776650,22900,22850,22900,22850,4
20230908,124800,276685100,22900,22900,22900,22900,72
20230908,124700,275036300,22850,22850,22850,22850,20
20230908,124600,274579300,22850,22850,22850,22850,53
20230908,124500,273368250,22900,22850,22900,22850,6
20230908,124400,273230900,22900,22800,22900,22800,199
20230908,124300,268683600,22800,22800,22800,22800,1
20230908,124200,268660800,22800,22800,22800,22800,0
20230908,124100,268660800,22800,22800,22800,22800,20
20230908,124000,268204800,22800,22800,22800,22800,0
20230908,123900,268204800,22800,22850,22850,22800,9
20230908,123800,267999200,22850,22850,22900,22850,166
20230908,123700,264205550,22850,22850,22850,22850,0
20230908,123600,264205550,22850,22850,22850,22850,1
20230908,123500,264182700,22850,22900,22900,22850,19
20230908,123400,263747800,22850,22850,22850,22850,1
20230908,123300,263724950,22850,22850,22850,22850,0
20230908,123200,263724950,22850,22900,22900,22850,20
20230908,123100,263267150,22850,22850,22850,22850,0
20230908,123000,263267150,22850,22850,22850,22850,1
20230908,122900,263244300,22850,22850,22850,22850,19
20230908,122800,262810150,22850,22850,22850,22850,1
20230908,122700,262787300,22850,22850,22850,22850,0
20230908,122600,262787300,22850,22900,22900,22850,20
20230908,122500,262329550,22850,22850,22850,22850,1
20230908,122400,262306700,22850,22850,22850,22850,0
20230908,122300,262306700,22850,22950,22950,22850,54
20230908,122200,261069400,22900,22900,22900,22900,0
20230908,122100,261069400,22900,22900,22900,22900,136
20230908,122000,257955000,22900,22950,22950,22900,25
20230908,121900,257382200,22900,22900,22900,22900,1
20230908,121800,257359300,22950,22950,22950,22950,5
20230908,121700,257244550,22900,22900,22900,22900,20
20230908,121600,256786550,22950,22950,22950,22950,5
20230908,121500,256671800,22900,22900,22900,22900,1
20230908,121400,256648900,22950,22900,22950,22900,26
20230908,121300,256053200,22950,22950,22950,22950,6
20230908,121200,255915500,22900,22900,22900,22900,1
20230908,121100,255892600,22900,22900,22900,22900,19
20230908,121000,255457500,22950,22900,22950,22900,7
20230908,120900,255296900,22900,22900,22900,22900,0
20230908,120800,255296900,22900,22900,22900,22900,20
20230908,120700,254838900,22900,22900,22900,22900,0
20230908,120600,254838900,22900,22900,22900,22900,1
20230908,120500,254816000,22900,22900,22900,22900,19
20230908,120400,254380900,22900,22900,22900,22900,1
20230908,120300,254358000,22950,22950,22950,22950,30
20230908,120200,253669500,22950,22950,22950,22950,19
20230908,120100,253233450,22950,22950,22950,22950,1
20230908,120000,253210500,22900,22900,22900,22900,0
20230908,115900,253210500,22900,22950,22950,22900,20
20230908,115800,252751550,22900,22900,22900,22900,0
20230908,115700,252751550,22900,22900,22900,22900,1
20230908,115600,252728650,22950,22950,22950,22850,30
20230908,115500,252040900,22950,22850,22950,22850,14
20230908,115400,251719750,22850,22850,22850,22850,145
20230908,115300,248406500,22800,22900,22900,22800,246
20230908,115200,242786150,22900,22900,22900,22900,14
20230908,115100,242465550,22900,22900,22900,22900,13
20230908,115000,242167850,22900,22900,22900,22900,20
20230908,114900,241709850,22900,22900,22900,22900,15
20230908,114800,241366350,22900,22900,22900,22900,1
20230908,114700,241343450,22900,22900,22900,22900,34
20230908,114600,240564850,22900,23000,23000,22900,297
20230908,114500,233734900,23000,22950,23000,22950,151
20230908,114400,230262050,22900,22950,22950,22900,20
20230908,114300,229803500,22950,22950,22950,22950,120
20230908,114200,227049500,22950,22950,22950,22950,1
20230908,114100,227026550,22950,22950,22950,22950,19
20230908,114000,226590500,22950,22950,22950,22950,1
20230908,113900,226567550,22950,22950,22950,22950,1
20230908,113800,226544600,22950,22950,22950,22950,19
20230908,113700,226108550,22950,22950,22950,22950,1
20230908,113600,226085600,22950,22950,22950,22950,0
20230908,113500,226085600,22950,23000,23000,22950,21
20230908,113400,225603300,23000,22950,23000,22950,14
20230908,113300,225281700,22950,22950,22950,22950,1
20230908,113200,225258750,22950,23000,23000,22950,19
20230908,113100,224821950,23000,23000,23000,23000,1
20230908,113000,224798950,23050,23050,23050,23050,13
20230908,112900,224499300,23000,23050,23050,23000,31
20230908,112800,223785350,23000,23000,23000,23000,1
20230908,112700,223762350,23000,23000,23000,23000,0
20230908,112600,223762350,23000,22950,23000,22950,20
20230908,112500,223302400,22950,22950,22950,22950,0
20230908,112400,223302400,22950,22950,22950,22950,1
20230908,112300,223279450,23050,22900,23050,22900,306
20230908,112200,216242000,22900,22900,22900,22900,1
20230908,112100,216219100,22900,22900,22900,22900,118
20230908,112000,213516900,22900,22900,22900,22900,20
20230908,111900,213058900,22900,22900,22900,22900,0
20230908,111800,213058900,22900,22900,22900,22900,1
20230908,111700,213036000,22900,22900,22900,22900,20
20230908,111600,212578000,22950,22950,22950,22950,7
20230908,111500,212417350,22900,22900,22900,22900,26
20230908,111400,211821950,22900,22900,22950,22900,38
20230908,111300,210951450,22950,22900,22950,22900,31
20230908,111200,210240050,22950,22950,22950,22950,5
20230908,111100,210125300,22900,22900,22900,22900,20
20230908,111000,209667300,22950,22950,22950,22950,6
20230908,110900,209529600,22900,22900,22900,22900,1
20230908,110800,209506700,22900,22900,22900,22900,19
20230908,110700,209071600,22900,22900,22900,22900,1
20230908,110600,209048700,22900,22900,22900,22900,1
20230908,110500,209025800,22900,22900,22900,22900,19
20230908,110400,208590700,22900,22900,22900,22900,1
20230908,110300,208567800,22950,22950,22950,22950,3
20230908,110200,208498950,22950,22950,22950,22950,102
20230908,110100,206158050,23050,23050,23050,23050,1
20230908,110000,206135000,23050,22900,23050,22900,14
20230908,105900,205812450,22900,22900,22900,22900,19
20230908,105800,205377350,22950,23000,23000,22950,11
20230908,105700,205124850,23000,23000,23000,23000,12
20230908,105600,204848850,23050,23050,23050,23050,81
20230908,105500,202981800,23000,23000,23000,23000,1
20230908,105400,202958800,23000,23000,23000,23000,5
20230908,105300,202843800,23000,23000,23000,23000,20
20230908,105200,202383800,22850,22850,22850,22850,0
20230908,105100,202383800,22850,22850,22850,22850,1
20230908,105000,202360950,22800,22900,22900,22800,38
20230908,104900,201493450,22900,23000,23000,22900,90
20230908,104800,199426600,23050,23050,23050,23050,0
20230908,104700,199426600,23050,22950,23100,22900,117
20230908,104600,196733200,22950,22950,23050,22950,296
20230908,104500,189936800,22900,22900,22900,22900,1
20230908,104400,189913900,22900,22800,22900,22800,576
20230908,104300,176728250,22800,22850,22850,22800,7
20230908,104200,176568350,22800,22800,22800,22800,1
20230908,104100,176545550,22850,22800,22850,22800,24
20230908,104000,175998100,22800,22800,22800,22800,16
20230908,103900,175633300,22800,22800,22800,22800,0
20230908,103800,175633300,22800,22800,22800,22800,20
20230908,103700,175177300,22850,22850,22850,22850,14
20230908,103600,174857400,22900,22850,22900,22850,68
20230908,103500,173302150,22800,22850,22850,22800,30
20230908,103400,172617600,22800,22850,22850,22800,3
20230908,103300,172549100,22850,22850,22850,22850,32
20230908,103200,171817900,22850,22850,22850,22850,20
20230908,103100,171360900,22850,22900,22900,22850,76
20230908,103000,169621050,22900,22900,22900,22900,7
20230908,102900,169460750,22900,22900,22900,22900,20
20230908,102800,169002750,22900,22900,22900,22900,26
20230908,102700,168407350,22900,22900,22900,22900,1
20230908,102600,168384450,22900,22900,22900,22900,19
20230908,102500,167949350,22900,22900,22900,22900,143
20230908,102400,164674650,22950,22950,22950,22950,6
20230908,102300,164536950,22900,22900,22900,22900,20
20230908,102200,164078950,22950,22950,22950,22950,32
20230908,102100,163344550,22900,22900,22900,22900,1
20230908,102000,163321650,22900,22900,22900,22900,20
20230908,101900,162863650,22900,22850,22900,22850,78
20230908,101800,161080750,22800,22800,22800,22800,101
20230908,101700,158777950,22850,22850,22850,22850,43
20230908,101600,157795400,22900,22950,22950,22900,120
20230908,101500,155047300,22950,22950,22950,22950,2
20230908,101400,155001400,22900,22900,22900,22900,20
20230908,101300,154543400,22900,22900,22900,22900,0
20230908,101200,154543400,22900,22900,22900,22900,24
20230908,101100,153993800,22950,23000,23000,22950,54
20230908,101000,152752200,23000,23000,23000,23000,1
20230908,100900,152729200,23050,23050,23050,23050,3
20230908,100800,152660050,23050,23050,23050,23050,9
20230908,100700,152452600,22900,23050,23050,22900,251
20230908,100600,146679350,23100,23100,23100,23100,5
20230908,100500,146563850,23050,23050,23050,23050,1
20230908,100400,146540800,23100,23050,23100,23050,6
20230908,100300,146402250,23050,23100,23100,23050,8
20230908,100200,146217550,23050,23050,23050,23050,0
20230908,100100,146217550,23050,23050,23050,23050,1
20230908,100000,146194500,23100,23100,23100,23100,10
20230908,095900,145963500,23100,23100,23100,23100,28
20230908,095800,145316700,23100,23100,23100,23100,13
20230908,095700,145016400,23100,23100,23100,23100,1
20230908,095600,144993300,23100,23100,23100,23100,1
20230908,095500,144970200,23150,23100,23150,23100,71
20230908,095400,143326800,23100,23050,23150,23050,30
20230908,095300,142632900,23100,23050,23100,23050,57
20230908,095200,141318050,23050,23000,23050,23000,8
20230908,095100,141133700,23050,23050,23050,23050,0
20230908,095000,141133700,23050,23000,23050,23000,6
20230908,094900,140995450,23000,23000,23000,23000,0
20230908,094800,140995450,23000,23000,23000,23000,59
20230908,094700,139638450,23050,23100,23100,23050,33
20230908,094600,138877450,23100,22900,23100,22900,1934
20230908,094500,94471050,22900,22800,22900,22800,29
20230908,094400,93807050,22800,22800,22800,22800,1
20230908,094300,93784250,22800,22800,22800,22800,1
20230908,094200,93761450,22800,22800,22800,22800,3
20230908,094100,93693050,22800,22800,22800,22800,375
20230908,094000,85143050,22850,22850,22850,22850,244
20230908,093900,79567650,22900,22950,22950,22900,261
20230908,093800,73579350,23000,23000,23000,23000,1
20230908,093700,73556350,22950,22950,22950,22950,1
20230908,093600,73533400,22950,22950,22950,22950,0
20230908,093500,73533400,22950,23000,23000,22950,58
20230908,093400,72199450,23000,23050,23050,23000,2
20230908,093300,72153400,23050,23050,23100,23050,135
20230908,093200,69041400,23000,23000,23150,23000,645
20230908,093100,54160850,23000,23000,23000,23000,0
20230908,093000,54160850,23000,22950,23000,22950,2
20230908,092900,54114900,23000,23000,23000,23000,64
20230908,092800,52642900,22950,22950,22950,22950,1
20230908,092700,52619950,22950,22950,22950,22950,0
20230908,092600,52619950,22950,23000,23000,22950,9
20230908,092500,52413000,22950,22950,22950,22950,39
20230908,092400,51517950,22900,22900,22900,22900,1
20230908,092300,51495050,22900,22900,22900,22900,1
20230908,092200,51472150,22950,22950,22950,22950,19
20230908,092100,51036100,22950,22950,22950,22950,47
20230908,092000,49957450,22950,22950,22950,22950,0
20230908,091900,49957450,22950,22950,22950,22950,1
20230908,091800,49934500,23100,22950,23100,22950,285
20230908,091700,43389200,22850,22850,22850,22850,51
20230908,091600,42223850,22900,22850,22900,22850,679
20230908,091500,26678750,22800,22800,22800,22800,101
20230908,091400,24375950,22850,22850,22850,22850,0
20230908,091300,24375950,22850,22850,22850,22850,118
20230908,091200,21679650,22850,22850,22850,22850,0
20230908,091100,21679650,22850,22850,22900,22850,20
20230908,091000,21221950,22850,22850,22900,22850,67
20230908,090900,19690900,22900,22900,22900,22900,0
20230908,090800,19690900,22900,22950,22950,22900,35
20230908,090700,18889100,23000,22950,23000,22950,112
20230908,090600,16316050,22950,22900,22950,22850,178
20230908,090500,12242250,22850,22950,22950,22700,187
20230908,090400,7967150,22950,22950,22950,22950,2
20230908,090300,7921250,23000,23150,23150,23000,114
20230908,090200,5293950,23150,23150,23150,23150,18
20230908,090100,4877250,23400,23400,23400,23400,0
20230908,090000,4877250,23400,23500,23500,23100,208