KissMeData/033100/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190500,3590581850,23950,23950,23950,23950,2951
20230919,190400,3590581850,23950,23950,23950,23950,0
20230919,190300,3590581850,23950,23950,23950,23950,0
20230919,190200,3590581850,23950,23950,23950,23950,0
20230919,190100,3590581850,23950,23950,23950,23950,0
20230919,190000,3590581850,23950,23950,23950,23950,0
20230919,185900,3590581850,23950,23950,23950,23950,0
20230919,185800,3590581850,23950,23950,23950,23950,0
20230919,185700,3590581850,23950,23950,23950,23950,0
20230919,185600,3590581850,23950,23950,23950,23950,0
20230919,185500,3590581850,23950,23950,23950,23950,0
20230919,185400,3590581850,23950,23950,23950,23950,0
20230919,185300,3590581850,23950,23950,23950,23950,0
20230919,185200,3590581850,23950,23950,23950,23950,0
20230919,185100,3590581850,23950,23950,23950,23950,0
20230919,185000,3590581850,23950,23950,23950,23950,0
20230919,184900,3590581850,23950,23950,23950,23950,0
20230919,184800,3590581850,23950,23950,23950,23950,0
20230919,184700,3590581850,23950,23950,23950,23950,0
20230919,184600,3590581850,23950,23950,23950,23950,0
20230919,184500,3590581850,23950,23950,23950,23950,0
20230919,184400,3590581850,23950,23950,23950,23950,0
20230919,184300,3590581850,23950,23950,23950,23950,0
20230919,184200,3590581850,23950,23950,23950,23950,0
20230919,184100,3590581850,23950,23950,23950,23950,0
20230919,184000,3590581850,23950,23950,23950,23950,0
20230919,183900,3590581850,23950,23950,23950,23950,0
20230919,183800,3590581850,23950,23950,23950,23950,0
20230919,183700,3590581850,23950,23950,23950,23950,0
20230919,183600,3590581850,23950,23950,23950,23950,0
20230919,183500,3590581850,23950,23950,23950,23950,2951
20230919,183400,3590581850,23950,23950,23950,23950,0
20230919,183300,3590581850,23950,23950,23950,23950,0
20230919,183200,3590581850,23950,23950,23950,23950,0
20230919,183100,3590581850,23950,23950,23950,23950,0
20230919,183000,3590581850,23950,23950,23950,23950,0
20230919,182900,3590581850,23950,23950,23950,23950,0
20230919,182800,3590581850,23950,23950,23950,23950,0
20230919,182700,3590581850,23950,23950,23950,23950,0
20230919,182600,3590581850,23950,23950,23950,23950,0
20230919,182500,3590581850,23950,23950,23950,23950,0
20230919,182400,3590581850,23950,23950,23950,23950,0
20230919,182300,3590581850,23950,23950,23950,23950,0
20230919,182200,3590581850,23950,23950,23950,23950,0
20230919,182100,3590581850,23950,23950,23950,23950,0
20230919,182000,3590581850,23950,23950,23950,23950,0
20230919,181900,3590581850,23950,23950,23950,23950,0
20230919,181800,3590581850,23950,23950,23950,23950,0
20230919,181700,3590581850,23950,23950,23950,23950,0
20230919,181600,3590581850,23950,23950,23950,23950,0
20230919,181500,3590581850,23950,23950,23950,23950,0
20230919,181400,3590581850,23950,23950,23950,23950,0
20230919,181300,3590581850,23950,23950,23950,23950,0
20230919,181200,3590581850,23950,23950,23950,23950,0
20230919,181100,3590581850,23950,23950,23950,23950,0
20230919,181000,3590581850,23950,23950,23950,23950,0
20230919,180900,3590581850,23950,23950,23950,23950,0
20230919,180800,3590581850,23950,23950,23950,23950,0
20230919,180700,3590581850,23950,23950,23950,23950,0
20230919,180600,3590581850,23950,23950,23950,23950,0
20230919,180500,3590581850,23950,23950,23950,23950,2951
20230919,180400,3590581850,23950,23950,23950,23950,0
20230919,180300,3590581850,23950,23950,23950,23950,0
20230919,180200,3590581850,23950,23950,23950,23950,0
20230919,180100,3590581850,23950,23950,23950,23950,0
20230919,180000,3590581850,23950,23950,23950,23950,0
20230919,175900,3590581850,23950,23950,23950,23950,0
20230919,175800,3590581850,23950,23950,23950,23950,0
20230919,175700,3590581850,23950,23950,23950,23950,0
20230919,175600,3590581850,23950,23950,23950,23950,0
20230919,175500,3590581850,23950,23950,23950,23950,0
20230919,175400,3590581850,23950,23950,23950,23950,0
20230919,175300,3590581850,23950,23950,23950,23950,0
20230919,175200,3590581850,23950,23950,23950,23950,0
20230919,175100,3590581850,23950,23950,23950,23950,0
20230919,175000,3590581850,23950,23950,23950,23950,0
20230919,174900,3590581850,23950,23950,23950,23950,0
20230919,174800,3590581850,23950,23950,23950,23950,0
20230919,174700,3590581850,23950,23950,23950,23950,0
20230919,174600,3590581850,23950,23950,23950,23950,0
20230919,174500,3590581850,23950,23950,23950,23950,0
20230919,174400,3590581850,23950,23950,23950,23950,0
20230919,174300,3590581850,23950,23950,23950,23950,0
20230919,174200,3590581850,23950,23950,23950,23950,0
20230919,174100,3590581850,23950,23950,23950,23950,0
20230919,174000,3590581850,23950,23950,23950,23950,0
20230919,173900,3590581850,23950,23950,23950,23950,0
20230919,173800,3590581850,23950,23950,23950,23950,0
20230919,173700,3590581850,23950,23950,23950,23950,0
20230919,173600,3590581850,23950,23950,23950,23950,0
20230919,173500,3590581850,23950,23950,23950,23950,2951
20230919,173400,3590581850,23950,23950,23950,23950,0
20230919,173300,3590581850,23950,23950,23950,23950,0
20230919,173200,3590581850,23950,23950,23950,23950,0
20230919,173100,3590581850,23950,23950,23950,23950,0
20230919,173000,3590581850,23950,23950,23950,23950,0
20230919,172900,3590581850,23950,23950,23950,23950,0
20230919,172800,3590581850,23950,23950,23950,23950,0
20230919,172700,3590581850,23950,23950,23950,23950,0
20230919,172600,3590581850,23950,23950,23950,23950,0
20230919,172500,3590581850,23950,23950,23950,23950,0
20230919,172400,3590581850,23950,23950,23950,23950,0
20230919,172300,3590581850,23950,23950,23950,23950,0
20230919,172200,3590581850,23950,23950,23950,23950,0
20230919,172100,3590581850,23950,23950,23950,23950,0
20230919,172000,3590581850,23950,23950,23950,23950,0
20230919,171900,3590581850,23950,23950,23950,23950,0
20230919,171800,3590581850,23950,23950,23950,23950,0
20230919,171700,3590581850,23950,23950,23950,23950,0
20230919,171600,3590581850,23950,23950,23950,23950,0
20230919,171500,3590581850,23950,23950,23950,23950,0
20230919,171400,3590581850,23950,23950,23950,23950,0
20230919,171300,3590581850,23950,23950,23950,23950,0
20230919,171200,3590581850,23950,23950,23950,23950,0
20230919,171100,3590581850,23950,23950,23950,23950,0
20230919,171000,3590581850,23950,23950,23950,23950,0
20230919,170900,3590581850,23950,23950,23950,23950,0
20230919,170800,3590581850,23950,23950,23950,23950,0
20230919,170700,3590581850,23950,23950,23950,23950,0
20230919,170600,3590581850,23950,23950,23950,23950,0
20230919,170500,3590581850,23950,23950,23950,23950,2951
20230919,170400,3590581850,23950,23950,23950,23950,0
20230919,170300,3590581850,23950,23950,23950,23950,0
20230919,170200,3590581850,23950,23950,23950,23950,0
20230919,170100,3590581850,23950,23950,23950,23950,0
20230919,170000,3590581850,23950,23950,23950,23950,0
20230919,165900,3590581850,23950,23950,23950,23950,0
20230919,165800,3590581850,23950,23950,23950,23950,0
20230919,165700,3590581850,23950,23950,23950,23950,0
20230919,165600,3590581850,23950,23950,23950,23950,0
20230919,165500,3590581850,23950,23950,23950,23950,0
20230919,165400,3590581850,23950,23950,23950,23950,0
20230919,165300,3590581850,23950,23950,23950,23950,0
20230919,165200,3590581850,23950,23950,23950,23950,0
20230919,165100,3590581850,23950,23950,23950,23950,0
20230919,165000,3590581850,23950,23950,23950,23950,0
20230919,164900,3590581850,23950,23950,23950,23950,0
20230919,164800,3590581850,23950,23950,23950,23950,0
20230919,164700,3590581850,23950,23950,23950,23950,0
20230919,164600,3590581850,23950,23950,23950,23950,0
20230919,164500,3590581850,23950,23950,23950,23950,0
20230919,164400,3590581850,23950,23950,23950,23950,0
20230919,164300,3590581850,23950,23950,23950,23950,0
20230919,164200,3590581850,23950,23950,23950,23950,0
20230919,164100,3590581850,23950,23950,23950,23950,0
20230919,164000,3590581850,23950,23950,23950,23950,0
20230919,163900,3590581850,23950,23950,23950,23950,0
20230919,163800,3590581850,23950,23950,23950,23950,0
20230919,163700,3590581850,23950,23950,23950,23950,0
20230919,163600,3590581850,23950,23950,23950,23950,0
20230919,163500,3590581850,23950,23950,23950,23950,2951
20230919,163400,3590581850,23950,23950,23950,23950,0
20230919,163300,3590581850,23950,23950,23950,23950,0
20230919,163200,3590581850,23950,23950,23950,23950,0
20230919,163100,3590581850,23950,23950,23950,23950,0
20230919,163000,3590581850,23950,23950,23950,23950,0
20230919,162900,3590581850,23950,23950,23950,23950,0
20230919,162800,3590581850,23950,23950,23950,23950,0
20230919,162700,3590581850,23950,23950,23950,23950,0
20230919,162600,3590581850,23950,23950,23950,23950,0
20230919,162500,3590581850,23950,23950,23950,23950,0
20230919,162400,3590581850,23950,23950,23950,23950,0
20230919,162300,3590581850,23950,23950,23950,23950,0
20230919,162200,3590581850,23950,23950,23950,23950,0
20230919,162100,3590581850,23950,23950,23950,23950,0
20230919,162000,3590581850,23950,23950,23950,23950,0
20230919,161900,3590581850,23950,23950,23950,23950,0
20230919,161800,3590581850,23950,23950,23950,23950,0
20230919,161700,3590581850,23950,23950,23950,23950,0
20230919,161600,3590581850,23950,23950,23950,23950,0
20230919,161500,3590581850,23950,23950,23950,23950,0
20230919,161400,3590581850,23950,23950,23950,23950,0
20230919,161300,3590581850,23950,23950,23950,23950,0
20230919,161200,3590581850,23950,23950,23950,23950,0
20230919,161100,3590581850,23950,23950,23950,23950,0
20230919,161000,3590581850,23950,23950,23950,23950,0
20230919,160900,3590581850,23950,23950,23950,23950,0
20230919,160800,3590581850,23950,23950,23950,23950,0
20230919,160700,3590581850,23950,23950,23950,23950,0
20230919,160600,3590581850,23950,23950,23950,23950,0
20230919,160500,3590581850,23950,23950,23950,23950,2951
20230919,160400,3590581850,23950,23950,23950,23950,0
20230919,160300,3590581850,23950,23950,23950,23950,0
20230919,160200,3590581850,23950,23950,23950,23950,0
20230919,160100,3590581850,23950,23950,23950,23950,0
20230919,160000,3590581850,23950,23950,23950,23950,0
20230919,155900,3590581850,23950,23950,23950,23950,0
20230919,155800,3590581850,23950,23950,23950,23950,0
20230919,155700,3590581850,23950,23950,23950,23950,0
20230919,155600,3590581850,23950,23950,23950,23950,0
20230919,155500,3590581850,23950,23950,23950,23950,0
20230919,155400,3590581850,23950,23950,23950,23950,0
20230919,155300,3590581850,23950,23950,23950,23950,0
20230919,155200,3590581850,23950,23950,23950,23950,0
20230919,155100,3590581850,23950,23950,23950,23950,0
20230919,155000,3590581850,23950,23950,23950,23950,0
20230919,154900,3590581850,23950,23950,23950,23950,0
20230919,154800,3590581850,23950,23950,23950,23950,0
20230919,154700,3590581850,23950,23950,23950,23950,0
20230919,154600,3590581850,23950,23950,23950,23950,0
20230919,154500,3590581850,23950,23950,23950,23950,0
20230919,154400,3590581850,23950,23950,23950,23950,0
20230919,154300,3590581850,23950,23950,23950,23950,0
20230919,154200,3590581850,23950,23950,23950,23950,0
20230919,154100,3590581850,23950,23950,23950,23950,0
20230919,154000,3590581850,23950,23950,23950,23950,0
20230919,153900,3590581850,23950,23950,23950,23950,0
20230919,153800,3590581850,23950,23950,23950,23950,0
20230919,153700,3590581850,23950,23950,23950,23950,0
20230919,153600,3590581850,23950,23950,23950,23950,0
20230919,153500,3590581850,23950,23950,23950,23950,2951
20230919,153400,3590581850,23950,23950,23950,23950,0
20230919,153300,3590581850,23950,23950,23950,23950,0
20230919,153200,3590581850,23950,23950,23950,23950,0
20230919,153100,3590581850,23950,23950,23950,23950,0
20230919,153000,3590581850,23950,23950,23950,23950,2951
20230919,152900,3519905400,23950,23950,23950,23950,0
20230919,152800,3519905400,23950,23950,23950,23950,0
20230919,152700,3519905400,23950,23950,23950,23950,0
20230919,152600,3519905400,23950,23950,23950,23950,0
20230919,152500,3519905400,23950,23950,23950,23950,0
20230919,152400,3519905400,23950,23950,23950,23950,0
20230919,152300,3519905400,23950,23950,23950,23950,0
20230919,152200,3519905400,23950,23950,23950,23950,0
20230919,152100,3519905400,23950,23950,23950,23950,0
20230919,152000,3519905400,23950,23950,23950,23950,0
20230919,151900,3519905400,23950,23950,23950,23900,276
20230919,151800,3513305300,23950,23950,23950,23950,26
20230919,151700,3512682600,23900,23950,23950,23900,320
20230919,151600,3505032650,23950,24000,24000,23950,346
20230919,151500,3496745050,24000,23950,24000,23950,298
20230919,151400,3489607000,23950,23950,24000,23950,324
20230919,151300,3481847150,23950,23900,23950,23900,148
20230919,151200,3478303400,23950,23950,23950,23900,27
20230919,151100,3477657150,24000,23850,24000,23850,85
20230919,151000,3475628600,23850,23850,23950,23800,609
20230919,150900,3461092850,23850,23850,23900,23850,816
20230919,150800,3441629850,23900,23950,23950,23900,355
20230919,150700,3433144100,23950,23900,23950,23900,290
20230919,150600,3426208600,23850,23900,23950,23850,405
20230919,150500,3416524050,23900,23900,23950,23900,1123
20230919,150400,3389683400,23900,23900,23900,23900,10
20230919,150300,3389444400,23850,23850,23900,23850,29
20230919,150200,3388751500,23850,23800,23850,23800,552
20230919,150100,3375594050,23850,23800,23850,23800,107
20230919,150000,3373046800,23850,23800,23850,23800,166
20230919,145900,3369092300,23800,23800,23850,23800,112
20230919,145800,3366425650,23850,23800,23850,23800,230
20230919,145700,3360948300,23850,23850,23850,23800,513
20230919,145600,3348716950,23850,23750,23850,23700,7544
20230919,145500,3169752150,23800,23800,23850,23750,1706
20230919,145400,3129148850,23850,23850,23900,23700,4294
20230919,145300,3027178750,23850,23850,23900,23850,1014
20230919,145200,3002959600,23850,23850,23900,23800,461
20230919,145100,2991971700,23850,23850,23850,23800,694
20230919,145000,2975439300,23800,23800,23850,23800,167
20230919,144900,2971464550,23800,23800,23800,23800,177
20230919,144800,2967251950,23850,23800,23850,23800,142
20230919,144700,2963870550,23800,23850,23900,23800,707
20230919,144600,2947021500,23850,23850,23850,23850,461
20230919,144500,2936026650,23900,23850,23900,23850,232
20230919,144400,2930491400,23850,23850,23850,23800,165
20230919,144300,2926559800,23900,23750,23900,23750,533
20230919,144200,2913857050,23800,23850,23850,23800,634
20230919,144100,2898767350,23850,23800,23850,23800,210
20230919,144000,2893766150,23850,23850,23900,23850,131
20230919,143900,2890641400,23900,23850,23900,23850,330
20230919,143800,2882769500,23900,23850,23900,23850,205
20230919,143700,2877879800,23850,23900,23900,23850,141
20230919,143600,2874514400,23900,23900,23950,23900,167
20230919,143500,2870521750,23950,23900,23950,23850,456
20230919,143400,2859619950,23900,23850,23900,23850,515
20230919,143300,2847319500,23900,23800,23900,23800,245
20230919,143200,2841480400,23800,23800,23850,23800,154
20230919,143100,2837813900,23900,23800,23900,23750,313
20230919,143000,2830367400,23750,23750,23900,23700,2186
20230919,142900,2778487050,23750,23800,23800,23750,1378
20230919,142800,2745732900,23850,23800,23900,23800,351
20230919,142700,2737367500,23800,23800,23900,23800,797
20230919,142600,2718352750,23800,23800,23800,23800,224
20230919,142500,2713021550,23800,23800,23850,23800,411
20230919,142400,2703238950,23800,23850,23850,23800,398
20230919,142300,2693761550,23850,23800,23850,23800,279
20230919,142200,2687121200,23800,23750,23800,23750,285
20230919,142100,2680343650,23800,23800,23850,23800,277
20230919,142000,2673750700,23800,23800,23850,23800,339
20230919,141900,2665682150,23800,23800,23850,23800,297
20230919,141800,2658613300,23850,23800,23850,23800,438
20230919,141700,2648188050,23800,23800,23850,23800,522
20230919,141600,2635763600,23800,23800,23800,23800,376
20230919,141500,2626814800,23800,23850,23900,23800,347
20230919,141400,2618548550,23850,23800,23850,23750,307
20230919,141300,2611245850,23750,23800,23850,23750,385
20230919,141200,2602086450,23750,23800,23850,23750,283
20230919,141100,2595355950,23800,23800,23850,23750,567
20230919,141000,2581852750,23750,23850,23850,23750,423
20230919,140900,2571784200,23850,23850,23850,23800,214
20230919,140800,2566683950,23850,23850,23900,23850,171
20230919,140700,2562604600,23900,23950,23950,23900,114
20230919,140600,2559879850,23900,23950,23950,23900,172
20230919,140500,2555764850,23950,23950,24000,23900,161
20230919,140400,2551908800,23900,23900,23950,23900,13
20230919,140300,2551598050,23950,23900,23950,23900,4
20230919,140200,2551502300,23900,23900,23950,23900,229
20230919,140100,2546018850,23850,23800,23850,23800,27
20230919,140000,2545375100,23950,23900,23950,23750,234
20230919,135900,2539780750,23850,23900,23900,23850,235
20230919,135800,2534173950,23900,23850,23900,23800,1574
20230919,135700,2496690300,23950,23900,23950,23900,33
20230919,135600,2495901450,23900,23900,23900,23900,104
20230919,135500,2493415850,23900,23950,23950,23900,174
20230919,135400,2489251400,23950,23900,23950,23900,272
20230919,135300,2482750200,23950,23900,23950,23900,84
20230919,135200,2480742450,23900,23850,23900,23850,194
20230919,135100,2476105950,23900,23900,23900,23900,23
20230919,135000,2475556250,23900,23950,23950,23900,9
20230919,134900,2475340800,23950,23850,23950,23850,206
20230919,134800,2470427400,23800,23900,23950,23800,2120
20230919,134700,2419928700,23850,23900,23900,23850,326
20230919,134600,2412138700,23850,23850,23850,23850,2
20230919,134500,2412091000,23850,23900,23900,23850,80
20230919,134400,2410179600,23900,23950,23950,23850,115
20230919,134300,2407431250,23950,23900,23950,23900,8
20230919,134200,2407239900,23900,23850,23900,23850,413
20230919,134100,2397369700,23900,23850,23900,23850,882
20230919,134000,2376332900,23900,23950,23950,23850,132
20230919,133900,2373178800,23900,23900,23950,23900,216
20230919,133800,2368016300,23950,23950,23950,23900,26
20230919,133700,2367394000,23900,23950,23950,23900,65
20230919,133600,2365840350,23950,23900,23950,23900,1168
20230919,133500,2337924500,23900,23950,24000,23900,24
20230919,133400,2337349500,23950,24000,24000,23950,45
20230919,133300,2336271000,24000,23950,24000,23950,25
20230919,133200,2335672100,24000,24000,24000,23900,98
20230919,133100,2333323100,24000,24000,24000,23900,577
20230919,133000,2319510750,24000,24000,24000,23950,27
20230919,132900,2318862800,23950,24000,24000,23950,16
20230919,132800,2318478950,23950,24000,24000,23950,24
20230919,132700,2317903100,23950,23950,24000,23950,61
20230919,132600,2316442000,23950,23950,23950,23950,0
20230919,132500,2316442000,23950,23950,24000,23950,22
20230919,132400,2315914550,24000,24000,24000,23950,454
20230919,132300,2305020550,24000,24000,24000,24000,3
20230919,132200,2304948550,23950,23950,24000,23950,20
20230919,132100,2304469000,24000,23950,24000,23950,65
20230919,132000,2302911500,24000,24000,24000,24000,8
20230919,131900,2302719500,23950,23950,23950,23950,2
20230919,131800,2302671600,23950,24000,24000,23950,36
20230919,131700,2301807850,24000,24000,24000,23950,7
20230919,131600,2301640000,23950,23950,23950,23950,41
20230919,131500,2300658050,23950,23950,24000,23950,131
20230919,131400,2297520450,24000,23950,24000,23950,29
20230919,131300,2296824650,24000,24000,24000,23950,29
20230919,131200,2296129900,24000,24050,24100,24000,439
20230919,131100,2285584800,24100,24050,24100,24050,247
20230919,131000,2279643500,24050,24050,24050,24000,10
20230919,130900,2279403050,24000,24000,24000,24000,0
20230919,130800,2279403050,24000,24050,24050,24000,21
20230919,130700,2278898100,24000,24050,24050,24000,11
20230919,130600,2278633600,24000,24000,24000,24000,35
20230919,130500,2277793600,24000,24050,24050,24000,255
20230919,130400,2271673250,24050,24000,24050,24000,80
20230919,130300,2269752500,24000,24100,24100,24000,62
20230919,130200,2268263650,24100,24050,24100,24050,8
20230919,130100,2268070900,24050,24050,24050,24050,18
20230919,130000,2267638000,24050,24000,24050,24000,10
20230919,125900,2267397550,24050,24000,24050,24000,14
20230919,125800,2267061150,24000,24050,24050,24000,130
20230919,125700,2263935400,24100,24050,24100,24050,5
20230919,125600,2263814950,24000,23950,24000,23900,141
20230919,125500,2260438700,23950,24000,24000,23950,43
20230919,125400,2259408700,24000,24000,24000,23950,1392
20230919,125300,2226052450,24000,24000,24000,23950,146
20230919,125200,2222549350,23950,24000,24000,23950,12
20230919,125100,2222261450,23950,24050,24050,23950,706
20230919,125000,2205320900,24050,24050,24050,24000,14
20230919,124900,2204984300,24050,24100,24100,24050,244
20230919,124800,2199116050,24100,24100,24100,24050,32
20230919,124700,2198345100,24100,24100,24100,24100,13
20230919,124600,2198031800,24050,24050,24050,24050,3
20230919,124500,2197959650,24050,24100,24150,24050,161
20230919,124400,2194079950,24150,24150,24150,24150,15
20230919,124300,2193717700,24200,24100,24200,24100,21
20230919,124200,2193211250,24150,24200,24200,24150,5
20230919,124100,2193090350,24150,24100,24200,24100,175
20230919,124000,2188857100,24150,24150,24150,24100,38
20230919,123900,2187939450,24100,24150,24150,24100,32
20230919,123800,2187166750,24150,24150,24150,24100,71
20230919,123700,2185452600,24150,24150,24150,24100,28
20230919,123600,2184776950,24100,24050,24100,24050,134
20230919,123500,2181552550,24050,24050,24100,24050,110
20230919,123400,2178902300,24100,24150,24150,24100,64
20230919,123300,2177359300,24050,24000,24050,24000,63
20230919,123200,2175844250,23950,24000,24000,23950,103
20230919,123100,2173372800,23950,23950,24000,23900,204
20230919,123000,2168489550,24000,24000,24000,23950,311
20230919,122900,2161028850,23950,23950,23950,23950,8
20230919,122800,2160837250,24000,24000,24000,23950,459
20230919,122700,2149843700,24000,24000,24000,23950,33
20230919,122600,2149052700,24000,24000,24000,23950,536
20230919,122500,2136191150,24000,24000,24000,24000,103
20230919,122400,2133719150,23950,24000,24000,23950,38
20230919,122300,2132808300,24000,23950,24000,23950,204
20230919,122200,2127912350,24000,23950,24000,23950,109
20230919,122100,2125301300,23950,23950,24000,23950,134
20230919,122000,2122086500,24000,24000,24000,23950,24
20230919,121900,2121511550,23900,24000,24000,23900,228
20230919,121800,2116054050,24000,23950,24000,23950,162
20230919,121700,2112170600,24000,24000,24000,23950,794
20230919,121600,2093114950,23950,23950,23950,23950,51
20230919,121500,2091893500,24000,24000,24000,24000,10
20230919,121400,2091653500,23950,23950,24000,23950,25
20230919,121300,2091053900,24000,23950,24000,23950,32
20230919,121200,2090287350,23950,23950,24000,23900,195
20230919,121100,2085614850,23950,23900,23950,23900,40
20230919,121000,2084657750,23950,23950,23950,23950,164
20230919,120900,2080729950,23900,23900,23900,23900,8
20230919,120800,2080538750,23950,23900,23950,23900,26
20230919,120700,2079917200,23950,23900,23950,23900,44
20230919,120600,2078864850,23850,23850,23850,23850,13
20230919,120500,2078554800,23850,23900,23900,23850,4
20230919,120400,2078459250,23900,23900,23950,23850,171
20230919,120300,2074373300,23900,23900,23950,23850,340
20230919,120200,2066252150,23900,23900,23900,23900,3
20230919,120100,2066180450,23850,23850,23900,23850,79
20230919,120000,2064295800,23900,23850,23900,23850,22
20230919,115900,2063770300,23850,23800,23850,23800,49
20230919,115800,2062602200,23850,23850,23850,23850,378
20230919,115700,2053586900,23800,23850,23850,23800,19
20230919,115600,2053133800,23850,23850,23850,23800,18
20230919,115500,2052704550,23800,23750,23850,23750,67
20230919,115400,2051109850,23750,23750,23800,23750,24
20230919,115300,2050538950,23800,23750,23800,23750,230
20230919,115200,2045075950,23750,23800,23800,23750,21
20230919,115100,2044577000,23750,23800,23800,23750,61
20230919,115000,2043127500,23750,23850,23850,23750,1027
20230919,114900,2018726350,23800,23850,23850,23800,16
20230919,114800,2018345150,23850,23800,23850,23750,78
20230919,114700,2016490350,23800,23800,23850,23800,265
20230919,114600,2010182400,23800,23750,23800,23750,155
20230919,114500,2006501000,23800,23800,23850,23750,151
20230919,114400,2002907100,23800,23850,23850,23800,167
20230919,114300,1998929300,23800,23700,23800,23700,1010
20230919,114200,1974904100,23750,23800,23800,23750,981
20230919,114100,1951604850,23750,23750,23800,23750,107
20230919,114000,1949062850,23800,23800,23800,23800,10
20230919,113900,1948824850,23850,23800,23850,23750,1849
20230919,113800,1904906200,23800,23850,23850,23800,1313
20230919,113700,1873656350,23800,23800,23850,23800,22
20230919,113600,1873131850,23850,23850,23850,23800,33
20230919,113500,1872345600,23850,23800,23850,23800,346
20230919,113400,1864110350,23800,23850,23850,23800,742
20230919,113300,1846416850,23900,23900,23900,23850,15
20230919,113200,1846058700,23850,23850,23900,23850,19
20230919,113100,1845605400,23900,23900,23900,23850,43
20230919,113000,1844578950,23850,23900,23900,23850,65
20230919,112900,1843027800,23900,23850,23900,23850,405
20230919,112800,1833367450,23950,23950,23950,23850,392
20230919,112700,1824012200,23900,23900,23950,23850,45
20230919,112600,1822937000,23900,23900,23900,23900,79
20230919,112500,1821048900,23950,23900,23950,23900,88
20230919,112400,1818944500,23900,23900,23950,23900,111
20230919,112300,1816290850,23950,23900,23950,23900,53
20230919,112200,1815024000,23850,23950,23950,23850,796
20230919,112100,1796006100,23900,23950,23950,23900,89
20230919,112000,1793878650,23900,23950,24000,23900,270
20230919,111900,1787413850,24000,23950,24000,23950,65
20230919,111800,1785856000,24000,23950,24000,23950,151
20230919,111700,1782239150,23950,23950,24000,23950,130
20230919,111600,1779124800,23950,23950,23950,23950,177
20230919,111500,1774885650,23950,23850,23950,23850,447
20230919,111400,1764204550,23850,23850,23900,23850,105
20230919,111300,1761699500,23900,23900,23900,23850,211
20230919,111200,1756665150,23950,23850,23950,23850,439
20230919,111100,1746191600,23900,23900,23950,23900,487
20230919,111000,1734543250,23900,23900,24050,23850,2277
20230919,110900,1680172000,23900,24050,24100,23900,3083
20230919,110800,1605968450,24050,24000,24050,24000,52
20230919,110700,1604719900,24000,23950,24000,23950,269
20230919,110600,1598266100,23950,24000,24000,23950,96
20230919,110500,1595964300,23950,23950,24000,23950,495
20230919,110400,1584104100,23950,23900,23950,23900,445
20230919,110300,1573468250,23950,23950,23950,23900,2662
20230919,110200,1509835450,23900,23950,23950,23900,369
20230919,110100,1501004100,23950,23950,23950,23950,68
20230919,110000,1499375500,23950,23950,24000,23900,192
20230919,105900,1494776600,24000,23950,24000,23950,221
20230919,105800,1489483450,24000,23950,24000,23950,61
20230919,105700,1488022350,23950,23950,24000,23950,125
20230919,105600,1485027300,24000,23950,24000,23950,53
20230919,105500,1483757700,23950,24000,24000,23950,180
20230919,105400,1479443100,23950,24000,24000,23950,115
20230919,105300,1476686050,23950,24000,24000,23950,258
20230919,105200,1470500750,24000,23950,24000,23950,87
20230919,105100,1468415400,23950,24000,24000,23950,92
20230919,105000,1466210500,23950,23950,24000,23950,133
20230919,104900,1463022750,23950,23950,23950,23950,193
20230919,104800,1458400400,24000,23950,24000,23950,48
20230919,104700,1457250650,23950,23950,23950,23900,1311
20230919,104600,1425855250,23950,23950,24000,23950,1264
20230919,104500,1395571750,24000,23950,24000,23950,119
20230919,104400,1392718550,24000,24000,24000,23950,62
20230919,104300,1391232700,24000,24000,24000,23950,1160
20230919,104200,1363396500,24050,24050,24100,24000,85
20230919,104100,1361354000,24000,24050,24050,24000,189
20230919,104000,1356811750,24000,24000,24050,24000,122
20230919,103900,1353882700,24000,24050,24050,24000,53
20230919,103800,1352610300,24050,24000,24050,24000,989
20230919,103700,1328874150,24000,24000,24050,24000,221
20230919,103600,1323565200,24000,24050,24050,24000,70
20230919,103500,1321884900,24050,24000,24050,24000,2068
20230919,103400,1272251800,24000,24100,24100,24000,1029
20230919,103300,1247503650,24100,24050,24100,24050,99
20230919,103200,1245122450,24050,24100,24100,24050,643
20230919,103100,1229657900,24100,24050,24100,24050,1053
20230919,103000,1204332900,24050,24050,24100,24050,244
20230919,102900,1198463550,24100,24050,24100,24050,98
20230919,102800,1196104050,24100,24050,24100,24050,47
20230919,102700,1194973550,24100,24100,24100,24050,104
20230919,102600,1192470000,24050,24050,24050,24050,87
20230919,102500,1190377650,24100,24100,24100,24050,123
20230919,102400,1187416450,24100,24150,24200,24100,852
20230919,102300,1166878850,24150,24100,24150,24100,178
20230919,102200,1162588900,24150,24200,24200,24150,54
20230919,102100,1161284650,24150,24150,24150,24150,64
20230919,102000,1159739050,24200,24150,24200,24150,201
20230919,101900,1154880150,24150,24150,24150,24150,65
20230919,101800,1153310400,24200,24150,24200,24150,62
20230919,101700,1151812950,24150,24100,24150,24100,197
20230919,101600,1147058750,24100,24150,24150,24100,52
20230919,101500,1145805050,24200,24150,24200,24100,76
20230919,101400,1143972150,24150,24150,24150,24150,67
20230919,101300,1142354100,24150,24100,24150,24100,109
20230919,101200,1139726200,24100,24150,24150,24050,840
20230919,101100,1119494900,24100,24150,24150,24100,768
20230919,101000,1100950550,24200,24200,24200,24150,86
20230919,100900,1098872350,24250,24300,24300,24200,132
20230919,100800,1095666700,24300,24150,24300,24050,329
20230919,100700,1087722300,24100,24100,24150,24100,87
20230919,100600,1085625550,24100,24100,24150,24050,107
20230919,100500,1083048300,24150,24100,24150,24050,486
20230919,100400,1071337200,24050,24100,24100,24000,5696
20230919,100300,934543650,24100,24100,24150,24100,884
20230919,100200,913238350,24100,24100,24150,24100,65
20230919,100100,911671650,24150,24100,24150,24100,57
20230919,100000,910297350,24150,24100,24150,24100,429
20230919,095900,899940100,24150,24100,24150,24100,2217
20230919,095800,846509800,24150,24150,24150,24100,175
20230919,095700,842288800,24100,24150,24150,24100,222
20230919,095600,836930600,24150,24150,24150,24100,363
20230919,095500,828166900,24150,24200,24200,24150,422
20230919,095400,817972950,24150,24200,24200,24150,201
20230919,095300,813118450,24200,24150,24200,24150,165
20230919,095200,809131550,24200,24250,24250,24150,485
20230919,095100,797414500,24200,24150,24200,24150,1023
20230919,095000,772696950,24200,24200,24200,24150,1938
20230919,094900,725815350,24200,24250,24300,24200,1434
20230919,094800,691109950,24300,24300,24300,24250,317
20230919,094700,683420400,24250,24300,24350,24250,470
20230919,094600,672003300,24300,24250,24300,24250,101
20230919,094500,669551500,24250,24300,24300,24250,515
20230919,094400,657062200,24250,24250,24350,24250,1193
20230919,094300,628129000,24350,24350,24350,24250,3291
20230919,094200,548157000,24300,24450,24450,24300,232
20230919,094100,542513300,24400,24400,24450,24350,1523
20230919,094000,505416150,24350,24400,24450,24350,203
20230919,093900,500458550,24400,24350,24400,24350,648
20230919,093800,484669450,24400,24400,24400,24350,315
20230919,093700,476988700,24400,24400,24450,24400,36
20230919,093600,476110200,24400,24400,24450,24350,352
20230919,093500,467522200,24500,24400,24500,24400,517
20230919,093400,454907150,24450,24450,24500,24450,662
20230919,093300,438721050,24450,24450,24500,24450,529
20230919,093200,425786950,24400,24450,24450,24350,288
20230919,093100,418766600,24400,24500,24500,24400,474
20230919,093000,407200800,24500,24400,24500,24400,219
20230919,092900,401850700,24450,24450,24450,24400,194
20230919,092800,397115450,24450,24450,24650,24450,150
20230919,092700,393435900,24400,24400,24450,24400,411
20230919,092600,383400800,24400,24450,24500,24400,2823
20230919,092500,314467950,24450,24550,24550,24450,135
20230919,092400,311158600,24550,24500,24550,24500,691
20230919,092300,294228050,24550,24500,24550,24500,313
20230919,092200,286559050,24500,24500,24500,24500,162
20230919,092100,282590050,24500,24500,24650,24500,596
20230919,092000,267980300,24500,24550,24550,24500,483
20230919,091900,256145850,24550,24550,24600,24500,654
20230919,091800,240085950,24600,24650,24650,24600,1194
20230919,091700,210711500,24650,24650,24700,24600,368
20230919,091600,201657850,24600,24650,24650,24600,377
20230919,091500,192378450,24650,24650,24800,24600,2418
20230919,091400,132772900,24750,24750,24800,24700,627
20230919,091300,117235300,24700,24700,24750,24700,192
20230919,091200,112489350,24700,24600,24700,24550,309
20230919,091100,104886900,24600,24600,24600,24600,5
20230919,091000,104763900,24550,24550,24700,24550,152
20230919,090900,101032000,24550,24650,24650,24550,459
20230919,090800,89739300,24600,24600,24600,24600,0
20230919,090700,89739300,24600,24700,24700,24600,320
20230919,090600,81863100,24600,24600,24600,24600,55
20230919,090500,80510100,24600,24550,24600,24550,272
20230919,090400,73831900,24500,24500,24550,24500,536
20230919,090300,60696000,24500,24500,24600,24450,385
20230919,090200,51272000,24500,24450,24500,24450,123
20230919,090100,48258650,24450,24600,24600,24450,701
20230919,090000,31079300,24550,24600,24900,24550,1261