KissMeData/033100/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191300,5938093950,24250,24250,24250,24250,5815
20230922,191200,5938093950,24250,24250,24250,24250,0
20230922,191100,5938093950,24250,24250,24250,24250,0
20230922,191000,5938093950,24250,24250,24250,24250,0
20230922,190900,5938093950,24250,24250,24250,24250,0
20230922,190800,5938093950,24250,24250,24250,24250,0
20230922,190700,5938093950,24250,24250,24250,24250,0
20230922,190600,5938093950,24250,24250,24250,24250,0
20230922,190500,5938093950,24250,24250,24250,24250,0
20230922,190400,5938093950,24250,24250,24250,24250,0
20230922,190300,5938093950,24250,24250,24250,24250,0
20230922,190200,5938093950,24250,24250,24250,24250,0
20230922,190100,5938093950,24250,24250,24250,24250,0
20230922,190000,5938093950,24250,24250,24250,24250,0
20230922,185900,5938093950,24250,24250,24250,24250,0
20230922,185800,5938093950,24250,24250,24250,24250,0
20230922,185700,5938093950,24250,24250,24250,24250,0
20230922,185600,5938093950,24250,24250,24250,24250,0
20230922,185500,5938093950,24250,24250,24250,24250,0
20230922,185400,5938093950,24250,24250,24250,24250,0
20230922,185300,5938093950,24250,24250,24250,24250,0
20230922,185200,5938093950,24250,24250,24250,24250,0
20230922,185100,5938093950,24250,24250,24250,24250,0
20230922,185000,5938093950,24250,24250,24250,24250,0
20230922,184900,5938093950,24250,24250,24250,24250,0
20230922,184800,5938093950,24250,24250,24250,24250,0
20230922,184700,5938093950,24250,24250,24250,24250,0
20230922,184600,5938093950,24250,24250,24250,24250,0
20230922,184500,5938093950,24250,24250,24250,24250,0
20230922,184400,5938093950,24250,24250,24250,24250,0
20230922,184300,5938093950,24250,24250,24250,24250,5815
20230922,184200,5938093950,24250,24250,24250,24250,0
20230922,184100,5938093950,24250,24250,24250,24250,0
20230922,184000,5938093950,24250,24250,24250,24250,0
20230922,183900,5938093950,24250,24250,24250,24250,0
20230922,183800,5938093950,24250,24250,24250,24250,0
20230922,183700,5938093950,24250,24250,24250,24250,0
20230922,183600,5938093950,24250,24250,24250,24250,0
20230922,183500,5938093950,24250,24250,24250,24250,0
20230922,183400,5938093950,24250,24250,24250,24250,0
20230922,183300,5938093950,24250,24250,24250,24250,0
20230922,183200,5938093950,24250,24250,24250,24250,0
20230922,183100,5938093950,24250,24250,24250,24250,0
20230922,183000,5938093950,24250,24250,24250,24250,0
20230922,182900,5938093950,24250,24250,24250,24250,0
20230922,182800,5938093950,24250,24250,24250,24250,0
20230922,182700,5938093950,24250,24250,24250,24250,0
20230922,182600,5938093950,24250,24250,24250,24250,0
20230922,182500,5938093950,24250,24250,24250,24250,0
20230922,182400,5938093950,24250,24250,24250,24250,0
20230922,182300,5938093950,24250,24250,24250,24250,0
20230922,182200,5938093950,24250,24250,24250,24250,0
20230922,182100,5938093950,24250,24250,24250,24250,0
20230922,182000,5938093950,24250,24250,24250,24250,0
20230922,181900,5938093950,24250,24250,24250,24250,0
20230922,181800,5938093950,24250,24250,24250,24250,0
20230922,181700,5938093950,24250,24250,24250,24250,0
20230922,181600,5938093950,24250,24250,24250,24250,0
20230922,181500,5938093950,24250,24250,24250,24250,0
20230922,181400,5938093950,24250,24250,24250,24250,0
20230922,181300,5938093950,24250,24250,24250,24250,5815
20230922,181200,5938093950,24250,24250,24250,24250,0
20230922,181100,5938093950,24250,24250,24250,24250,0
20230922,181000,5938093950,24250,24250,24250,24250,0
20230922,180900,5938093950,24250,24250,24250,24250,0
20230922,180800,5938093950,24250,24250,24250,24250,0
20230922,180700,5938093950,24250,24250,24250,24250,0
20230922,180600,5938093950,24250,24250,24250,24250,0
20230922,180500,5938093950,24250,24250,24250,24250,0
20230922,180400,5938093950,24250,24250,24250,24250,0
20230922,180300,5938093950,24250,24250,24250,24250,0
20230922,180200,5938093950,24250,24250,24250,24250,0
20230922,180100,5938093950,24250,24250,24250,24250,0
20230922,180000,5938093950,24250,24250,24250,24250,0
20230922,175900,5938093950,24250,24250,24250,24250,0
20230922,175800,5938093950,24250,24250,24250,24250,0
20230922,175700,5938093950,24250,24250,24250,24250,0
20230922,175600,5938093950,24250,24250,24250,24250,0
20230922,175500,5938093950,24250,24250,24250,24250,0
20230922,175400,5938093950,24250,24250,24250,24250,0
20230922,175300,5938093950,24250,24250,24250,24250,0
20230922,175200,5938093950,24250,24250,24250,24250,0
20230922,175100,5938093950,24250,24250,24250,24250,0
20230922,175000,5938093950,24250,24250,24250,24250,0
20230922,174900,5938093950,24250,24250,24250,24250,0
20230922,174800,5938093950,24250,24250,24250,24250,0
20230922,174700,5938093950,24250,24250,24250,24250,0
20230922,174600,5938093950,24250,24250,24250,24250,0
20230922,174500,5938093950,24250,24250,24250,24250,0
20230922,174400,5938093950,24250,24250,24250,24250,0
20230922,174300,5938093950,24250,24250,24250,24250,5815
20230922,174200,5938093950,24250,24250,24250,24250,0
20230922,174100,5938093950,24250,24250,24250,24250,0
20230922,174000,5938093950,24250,24250,24250,24250,0
20230922,173900,5938093950,24250,24250,24250,24250,0
20230922,173800,5938093950,24250,24250,24250,24250,0
20230922,173700,5938093950,24250,24250,24250,24250,0
20230922,173600,5938093950,24250,24250,24250,24250,0
20230922,173500,5938093950,24250,24250,24250,24250,0
20230922,173400,5938093950,24250,24250,24250,24250,0
20230922,173300,5938093950,24250,24250,24250,24250,0
20230922,173200,5938093950,24250,24250,24250,24250,0
20230922,173100,5938093950,24250,24250,24250,24250,0
20230922,173000,5938093950,24250,24250,24250,24250,0
20230922,172900,5938093950,24250,24250,24250,24250,0
20230922,172800,5938093950,24250,24250,24250,24250,0
20230922,172700,5938093950,24250,24250,24250,24250,0
20230922,172600,5938093950,24250,24250,24250,24250,0
20230922,172500,5938093950,24250,24250,24250,24250,0
20230922,172400,5938093950,24250,24250,24250,24250,0
20230922,172300,5938093950,24250,24250,24250,24250,0
20230922,172200,5938093950,24250,24250,24250,24250,0
20230922,172100,5938093950,24250,24250,24250,24250,0
20230922,172000,5938093950,24250,24250,24250,24250,0
20230922,171900,5938093950,24250,24250,24250,24250,0
20230922,171800,5938093950,24250,24250,24250,24250,0
20230922,171700,5938093950,24250,24250,24250,24250,0
20230922,171600,5938093950,24250,24250,24250,24250,0
20230922,171500,5938093950,24250,24250,24250,24250,0
20230922,171400,5938093950,24250,24250,24250,24250,0
20230922,171300,5938093950,24250,24250,24250,24250,5815
20230922,171200,5938093950,24250,24250,24250,24250,0
20230922,171100,5938093950,24250,24250,24250,24250,0
20230922,171000,5938093950,24250,24250,24250,24250,0
20230922,170900,5938093950,24250,24250,24250,24250,0
20230922,170800,5938093950,24250,24250,24250,24250,0
20230922,170700,5938093950,24250,24250,24250,24250,0
20230922,170600,5938093950,24250,24250,24250,24250,0
20230922,170500,5938093950,24250,24250,24250,24250,0
20230922,170400,5938093950,24250,24250,24250,24250,0
20230922,170300,5938093950,24250,24250,24250,24250,0
20230922,170200,5938093950,24250,24250,24250,24250,0
20230922,170100,5938093950,24250,24250,24250,24250,0
20230922,170000,5938093950,24250,24250,24250,24250,0
20230922,165900,5938093950,24250,24250,24250,24250,0
20230922,165800,5938093950,24250,24250,24250,24250,0
20230922,165700,5938093950,24250,24250,24250,24250,0
20230922,165600,5938093950,24250,24250,24250,24250,0
20230922,165500,5938093950,24250,24250,24250,24250,0
20230922,165400,5938093950,24250,24250,24250,24250,0
20230922,165300,5938093950,24250,24250,24250,24250,0
20230922,165200,5938093950,24250,24250,24250,24250,0
20230922,165100,5938093950,24250,24250,24250,24250,0
20230922,165000,5938093950,24250,24250,24250,24250,0
20230922,164900,5938093950,24250,24250,24250,24250,0
20230922,164800,5938093950,24250,24250,24250,24250,0
20230922,164700,5938093950,24250,24250,24250,24250,0
20230922,164600,5938093950,24250,24250,24250,24250,0
20230922,164500,5938093950,24250,24250,24250,24250,0
20230922,164400,5938093950,24250,24250,24250,24250,0
20230922,164300,5938093950,24250,24250,24250,24250,5815
20230922,164200,5938093950,24250,24250,24250,24250,0
20230922,164100,5938093950,24250,24250,24250,24250,0
20230922,164000,5938093950,24250,24250,24250,24250,0
20230922,163900,5938093950,24250,24250,24250,24250,0
20230922,163800,5938093950,24250,24250,24250,24250,0
20230922,163700,5938093950,24250,24250,24250,24250,0
20230922,163600,5938093950,24250,24250,24250,24250,0
20230922,163500,5938093950,24250,24250,24250,24250,0
20230922,163400,5938093950,24250,24250,24250,24250,0
20230922,163300,5938093950,24250,24250,24250,24250,0
20230922,163200,5938093950,24250,24250,24250,24250,0
20230922,163100,5938093950,24250,24250,24250,24250,0
20230922,163000,5938093950,24250,24250,24250,24250,0
20230922,162900,5938093950,24250,24250,24250,24250,0
20230922,162800,5938093950,24250,24250,24250,24250,0
20230922,162700,5938093950,24250,24250,24250,24250,0
20230922,162600,5938093950,24250,24250,24250,24250,0
20230922,162500,5938093950,24250,24250,24250,24250,0
20230922,162400,5938093950,24250,24250,24250,24250,0
20230922,162300,5938093950,24250,24250,24250,24250,0
20230922,162200,5938093950,24250,24250,24250,24250,0
20230922,162100,5938093950,24250,24250,24250,24250,0
20230922,162000,5938093950,24250,24250,24250,24250,0
20230922,161900,5938093950,24250,24250,24250,24250,0
20230922,161800,5938093950,24250,24250,24250,24250,0
20230922,161700,5938093950,24250,24250,24250,24250,0
20230922,161600,5938093950,24250,24250,24250,24250,0
20230922,161500,5938093950,24250,24250,24250,24250,0
20230922,161400,5938093950,24250,24250,24250,24250,0
20230922,161300,5938093950,24250,24250,24250,24250,5815
20230922,161200,5938093950,24250,24250,24250,24250,0
20230922,161100,5938093950,24250,24250,24250,24250,0
20230922,161000,5938093950,24250,24250,24250,24250,0
20230922,160900,5938093950,24250,24250,24250,24250,0
20230922,160800,5938093950,24250,24250,24250,24250,0
20230922,160700,5938093950,24250,24250,24250,24250,0
20230922,160600,5938093950,24250,24250,24250,24250,0
20230922,160500,5938093950,24250,24250,24250,24250,0
20230922,160400,5938093950,24250,24250,24250,24250,0
20230922,160300,5938093950,24250,24250,24250,24250,0
20230922,160200,5938093950,24250,24250,24250,24250,0
20230922,160100,5938093950,24250,24250,24250,24250,0
20230922,160000,5938093950,24250,24250,24250,24250,0
20230922,155900,5938093950,24250,24250,24250,24250,0
20230922,155800,5938093950,24250,24250,24250,24250,0
20230922,155700,5938093950,24250,24250,24250,24250,0
20230922,155600,5938093950,24250,24250,24250,24250,0
20230922,155500,5938093950,24250,24250,24250,24250,0
20230922,155400,5938093950,24250,24250,24250,24250,0
20230922,155300,5938093950,24250,24250,24250,24250,0
20230922,155200,5938093950,24250,24250,24250,24250,0
20230922,155100,5938093950,24250,24250,24250,24250,0
20230922,155000,5938093950,24250,24250,24250,24250,0
20230922,154900,5938093950,24250,24250,24250,24250,0
20230922,154800,5938093950,24250,24250,24250,24250,0
20230922,154700,5938093950,24250,24250,24250,24250,0
20230922,154600,5938093950,24250,24250,24250,24250,0
20230922,154500,5938093950,24250,24250,24250,24250,0
20230922,154400,5938093950,24250,24250,24250,24250,0
20230922,154300,5938093950,24250,24250,24250,24250,5815
20230922,154200,5938093950,24250,24250,24250,24250,0
20230922,154100,5938093950,24250,24250,24250,24250,0
20230922,154000,5938093950,24250,24250,24250,24250,0
20230922,153900,5938093950,24250,24250,24250,24250,0
20230922,153800,5938093950,24250,24250,24250,24250,0
20230922,153700,5938093950,24250,24250,24250,24250,0
20230922,153600,5938093950,24250,24250,24250,24250,0
20230922,153500,5938093950,24250,24250,24250,24250,0
20230922,153400,5938093950,24250,24250,24250,24250,0
20230922,153300,5938093950,24250,24250,24250,24250,0
20230922,153200,5938093950,24250,24250,24250,24250,0
20230922,153100,5938093950,24250,24250,24250,24250,0
20230922,153000,5938093950,24250,24250,24250,24250,5815
20230922,152900,5797080200,24050,24050,24050,24050,0
20230922,152800,5797080200,24050,24050,24050,24050,0
20230922,152700,5797080200,24050,24050,24050,24050,0
20230922,152600,5797080200,24050,24050,24050,24050,0
20230922,152500,5797080200,24050,24050,24050,24050,0
20230922,152400,5797080200,24050,24050,24050,24050,0
20230922,152300,5797080200,24050,24050,24050,24050,0
20230922,152200,5797080200,24050,24050,24050,24050,0
20230922,152100,5797080200,24050,24050,24050,24050,0
20230922,152000,5797080200,24050,24050,24050,24050,0
20230922,151900,5797080200,24050,24000,24050,23950,164
20230922,151800,5793145150,24000,23900,24000,23900,229
20230922,151700,5787654450,23950,23950,24000,23950,830
20230922,151600,5767775850,23950,23950,24000,23950,331
20230922,151500,5759847750,24000,23950,24000,23950,289
20230922,151400,5752922500,24000,23950,24000,23950,1237
20230922,151300,5723295800,23950,23950,24000,23950,261
20230922,151200,5717044700,24000,23950,24000,23950,347
20230922,151100,5708721150,23950,23950,24050,23950,405
20230922,151000,5699005550,23950,23950,24050,23900,769
20230922,150900,5680560000,23950,23950,23950,23900,258
20230922,150800,5674387600,23950,23900,23950,23900,564
20230922,150700,5660892850,23900,23900,23950,23850,798
20230922,150600,5641818350,23900,23850,23900,23850,330
20230922,150500,5633940250,23850,23850,23900,23800,310
20230922,150400,5626553850,23800,23850,23850,23800,2176
20230922,150300,5574737900,23850,23850,24000,23850,386
20230922,150200,5565523300,23850,23950,24000,23850,1455
20230922,150100,5530722600,23950,23950,24000,23950,338
20230922,150000,5522623850,23950,23950,24000,23950,421
20230922,145900,5512523850,23950,23900,24000,23900,305
20230922,145800,5505230700,23900,23900,23950,23900,311
20230922,145700,5497797750,23900,23950,24000,23900,459
20230922,145600,5486822500,23950,23900,23950,23900,151
20230922,145500,5483212650,23900,23900,23950,23900,276
20230922,145400,5476613050,23950,23900,23950,23900,326
20230922,145300,5468810250,23900,23900,23900,23900,257
20230922,145200,5462667950,23950,23900,23950,23900,353
20230922,145100,5454227750,23900,23900,23950,23900,169
20230922,145000,5450187000,23900,23850,23900,23850,278
20230922,144900,5443549100,23850,23900,24000,23850,191
20230922,144800,5438984950,23900,23900,24000,23900,145
20230922,144700,5435517350,23950,23900,23950,23900,301
20230922,144600,5428315000,23900,23900,23950,23900,538
20230922,144500,5415456250,23900,23850,23950,23850,207
20230922,144400,5410509500,23850,23900,23900,23850,250
20230922,144300,5404545100,23900,23900,23900,23850,198
20230922,144200,5399819350,23900,23850,24000,23850,207
20230922,144100,5394876300,23850,23900,23900,23850,293
20230922,144000,5387876750,23900,23900,23900,23900,183
20230922,143900,5383503050,23900,23900,23950,23900,235
20230922,143800,5377884800,23900,23950,23950,23900,311
20230922,143700,5370448750,23950,23850,23950,23850,444
20230922,143600,5359852300,23900,23850,23900,23850,166
20230922,143500,5355888300,23850,23900,23900,23850,393
20230922,143400,5346501750,23900,23850,23900,23850,431
20230922,143300,5336221700,23900,23900,23950,23850,244
20230922,143200,5330391700,23850,23900,23900,23850,580
20230922,143100,5316547300,23900,23950,23950,23900,641
20230922,143000,5301227350,23950,23950,24000,23950,254
20230922,142900,5295142300,23950,23950,24000,23950,472
20230922,142800,5283837800,23950,23950,24000,23950,228
20230922,142700,5278373500,23950,23950,24000,23950,244
20230922,142600,5272527900,23950,24000,24050,23950,716
20230922,142500,5255345650,24000,24000,24000,24000,369
20230922,142400,5246489650,24000,24000,24050,24000,276
20230922,142300,5239863700,24050,24000,24050,24000,372
20230922,142200,5230930400,24000,24000,24100,24000,361
20230922,142100,5222260600,24100,24050,24100,24000,1408
20230922,142000,5188388350,24100,24100,24100,24050,199
20230922,141900,5183601950,24100,24100,24100,24100,2226
20230922,141800,5129955350,24100,24100,24150,24100,409
20230922,141700,5120086200,24150,24100,24150,24100,289
20230922,141600,5113109250,24100,24100,24150,24100,231
20230922,141500,5107536900,24100,24100,24150,24100,89
20230922,141400,5105390250,24100,24100,24150,24100,116
20230922,141300,5102591600,24100,24150,24150,24100,81
20230922,141200,5100638950,24100,24050,24150,24050,202
20230922,141100,5095771250,24100,24050,24100,24050,92
20230922,141000,5093556150,24050,24050,24100,24050,185
20230922,140900,5089102800,24100,24100,24150,24100,540
20230922,140800,5076079000,24100,24100,24100,24100,113
20230922,140700,5073355700,24100,24100,24150,24100,276
20230922,140600,5066701600,24150,24150,24150,24100,85
20230922,140500,5064650200,24150,24100,24150,24100,706
20230922,140400,5047602800,24100,24100,24150,24100,109
20230922,140300,5044972900,24100,24150,24150,24100,675
20230922,140200,5028674050,24150,24100,24150,24100,213
20230922,140100,5023535700,24100,24100,24100,24100,129
20230922,140000,5020426800,24100,24150,24150,24100,44
20230922,135900,5019364500,24100,24100,24150,24100,268
20230922,135800,5012901650,24100,24100,24150,24100,62
20230922,135700,5011405300,24100,24150,24200,24100,1265
20230922,135600,4980856700,24150,24150,24200,24150,70
20230922,135500,4979165400,24150,24200,24200,24150,105
20230922,135400,4976624900,24150,24200,24200,24150,224
20230922,135300,4971206650,24200,24100,24200,24100,127
20230922,135200,4968137450,24100,24100,24150,24100,137
20230922,135100,4964829850,24100,24150,24150,24100,91
20230922,135000,4962633250,24100,24100,24150,24100,345
20230922,134900,4954301950,24100,24150,24150,24100,111
20230922,134800,4951625150,24100,24150,24200,24100,82
20230922,134700,4949644900,24150,24100,24150,24100,113
20230922,134600,4946919900,24100,24150,24150,24100,152
20230922,134500,4943254200,24100,24100,24150,24050,107
20230922,134400,4940672900,24050,24050,24150,24050,443
20230922,134300,4929998100,24100,24100,24100,24050,122
20230922,134200,4927061250,24100,24050,24100,24050,124
20230922,134100,4924075550,24050,24150,24150,24050,281
20230922,134000,4917310550,24150,24100,24150,24100,157
20230922,133900,4913523000,24100,24050,24150,24050,186
20230922,133800,4909039850,24050,24150,24150,23950,2175
20230922,133700,4856823900,24150,24050,24150,24050,99
20230922,133600,4854437700,24050,24100,24100,24050,223
20230922,133500,4849066350,24100,24050,24100,24050,168
20230922,133400,4845023350,24050,24050,24100,24000,323
20230922,133300,4837258200,24100,24100,24100,24050,55
20230922,133200,4835933750,24050,24050,24100,24050,98
20230922,133100,4833575900,24150,24100,24150,24100,313
20230922,133000,4826027850,24100,24100,24100,24000,97
20230922,132900,4823691850,24050,24150,24150,24000,513
20230922,132800,4811348000,24000,24100,24100,24000,786
20230922,132700,4792466000,24100,24100,24150,24050,91
20230922,132600,4790274150,24100,24150,24200,24000,1708
20230922,132500,4749124450,24150,24200,24200,24150,297
20230922,132400,4741945700,24150,24150,24200,24150,107
20230922,132300,4739360950,24150,24150,24200,24150,105
20230922,132200,4736823450,24200,24150,24200,24150,362
20230922,132100,4728078350,24150,24150,24150,24050,143
20230922,132000,4724630150,24050,24050,24100,24050,553
20230922,131900,4711304700,24050,24150,24150,24050,105
20230922,131800,4708776550,24150,24150,24200,24050,50
20230922,131700,4707568850,24150,24100,24200,24050,207
20230922,131600,4702571150,24100,24100,24150,24050,1311
20230922,131500,4670946650,24100,24050,24100,24050,86
20230922,131400,4668874300,24050,24100,24150,24050,603
20230922,131300,4654343700,24100,24150,24150,24100,113
20230922,131200,4651618650,24150,24100,24150,24100,574
20230922,131100,4637778550,24150,24150,24150,24100,96
20230922,131000,4635461700,24150,24100,24150,24100,122
20230922,130900,4632519700,24100,24150,24150,24100,103
20230922,130800,4630035500,24100,24100,24150,24100,32
20230922,130700,4629263500,24150,24100,24150,24100,300
20230922,130600,4622028650,24100,24150,24150,24100,56
20230922,130500,4620677350,24100,24100,24150,24100,111
20230922,130400,4618001400,24100,24100,24100,24100,38
20230922,130300,4617085600,24100,24150,24150,24100,34
20230922,130200,4616265950,24150,24150,24150,24100,149
20230922,130100,4612672000,24100,24100,24100,24100,15
20230922,130000,4612310500,24100,24100,24100,24100,130
20230922,125900,4609177500,24100,24100,24150,24100,24
20230922,125800,4608599050,24100,24150,24150,24100,154
20230922,125700,4604883700,24100,24100,24100,24100,94
20230922,125600,4602618300,24100,24150,24150,24100,10
20230922,125500,4602377250,24200,24100,24200,24100,169
20230922,125400,4598295200,24100,24100,24150,24100,280
20230922,125300,4591536200,24150,24100,24150,24100,83
20230922,125200,4589532750,24100,24100,24150,24100,140
20230922,125100,4586158700,24100,24100,24150,24100,73
20230922,125000,4584399250,24100,24100,24100,24100,182
20230922,124900,4580013050,24100,24100,24100,24050,568
20230922,124800,4566344800,24150,24050,24150,24050,150
20230922,124700,4562730750,24050,24200,24200,24050,730
20230922,124600,4545130100,24150,24200,24200,24150,239
20230922,124500,4539352400,24200,24200,24200,24200,95
20230922,124400,4537053400,24200,24200,24200,24200,153
20230922,124300,4533350800,24250,24250,24250,24250,60
20230922,124200,4531895800,24200,24200,24200,24200,209
20230922,124100,4526838000,24150,24250,24250,24150,166
20230922,124000,4522821000,24250,24200,24250,24150,503
20230922,123900,4510650700,24250,24200,24250,24200,423
20230922,123800,4500410900,24200,24200,24200,24200,26
20230922,123700,4499781700,24200,24200,24200,24200,116
20230922,123600,4496974500,24200,24250,24250,24200,237
20230922,123500,4491239050,24200,24200,24200,24200,390
20230922,123400,4481801050,24200,24100,24200,24100,1739
20230922,123300,4439736950,24100,24100,24150,24100,72
20230922,123200,4437998750,24100,24100,24100,24100,102
20230922,123100,4435540550,24100,24100,24150,24100,48
20230922,123000,4434383550,24100,24100,24100,24100,384
20230922,122900,4425129150,24100,24100,24150,24100,78
20230922,122800,4423246350,24100,24150,24150,24100,541
20230922,122700,4410181700,24150,24150,24150,24150,122
20230922,122600,4407235400,24200,24150,24200,24150,81
20230922,122500,4405279000,24150,24150,24150,24150,135
20230922,122400,4402018750,24150,24150,24200,24150,1484
20230922,122300,4366177150,24150,24150,24200,24150,67
20230922,122200,4364559050,24150,24150,24150,24150,79
20230922,122100,4362651200,24150,24150,24200,24150,59
20230922,122000,4361223850,24150,24200,24200,24150,124
20230922,121900,4358226700,24200,24150,24200,24150,134
20230922,121800,4354987600,24150,24150,24150,24150,116
20230922,121700,4352186200,24150,24150,24150,24150,80
20230922,121600,4350254200,24150,24150,24200,24150,410
20230922,121500,4340333050,24150,24100,24150,24100,400
20230922,121400,4330674900,24100,24100,24100,24100,31
20230922,121300,4329927800,24150,24100,24150,24100,28
20230922,121200,4329252050,24100,24100,24100,24100,123
20230922,121100,4326287750,24100,24100,24150,24100,90
20230922,121000,4324116250,24100,24100,24150,24100,249
20230922,120900,4318111150,24100,24100,24100,24100,26
20230922,120800,4317484550,24100,24100,24150,24100,155
20230922,120700,4313744050,24100,24100,24100,24100,92
20230922,120600,4311526850,24100,24100,24100,24100,74
20230922,120500,4309743450,24100,24050,24100,24050,441
20230922,120400,4299122800,24050,24100,24100,24050,355
20230922,120300,4290567900,24100,24150,24200,24100,1050
20230922,120200,4265248650,24150,24150,24150,24150,243
20230922,120100,4259380200,24150,24150,24200,24150,139
20230922,120000,4256016550,24200,24200,24200,24150,314
20230922,115900,4248430000,24200,24150,24200,24150,412
20230922,115800,4238462550,24150,24200,24200,24150,139
20230922,115700,4235100700,24150,24150,24200,24150,163
20230922,115600,4231163750,24150,24200,24200,24150,161
20230922,115500,4227269650,24150,24150,24200,24150,122
20230922,115400,4224322850,24200,24200,24200,24150,75
20230922,115300,4222508100,24150,24150,24150,24150,21
20230922,115200,4222000950,24150,24200,24250,24150,509
20230922,115100,4209688000,24250,24200,24250,24200,65
20230922,115000,4208112000,24250,24250,24250,24200,220
20230922,114900,4202780850,24200,24200,24250,24200,140
20230922,114800,4199389300,24200,24200,24250,24200,391
20230922,114700,4189926500,24200,24250,24250,24200,318
20230922,114600,4182220350,24250,24250,24300,24250,172
20230922,114500,4178043550,24250,24250,24300,24250,384
20230922,114400,4168728600,24250,24300,24300,24250,465
20230922,114300,4157431250,24350,24300,24350,24300,458
20230922,114200,4146298550,24300,24350,24350,24300,327
20230922,114100,4138349500,24350,24250,24350,24250,438
20230922,114000,4127706000,24300,24250,24300,24250,366
20230922,113900,4118819200,24250,24250,24300,24250,17
20230922,113800,4118406450,24350,24300,24350,24250,142
20230922,113700,4114957000,24250,24300,24350,24250,363
20230922,113600,4106138900,24350,24350,24350,24250,202
20230922,113500,4101229900,24350,24300,24350,24300,77
20230922,113400,4099358650,24400,24350,24400,24300,896
20230922,113300,4077549100,24350,24400,24400,24350,277
20230922,113200,4070800300,24350,24350,24350,24350,82
20230922,113100,4068803600,24300,24300,24350,24250,691
20230922,113000,4052022150,24300,24250,24300,24250,498
20230922,112900,4039924150,24250,24350,24350,24250,61
20230922,112800,4038438900,24350,24300,24350,24250,353
20230922,112700,4029846100,24300,24300,24300,24200,306
20230922,112600,4022418100,24200,24200,24250,24200,135
20230922,112500,4019145200,24200,24250,24250,24150,168
20230922,112400,4015084550,24150,24200,24250,24150,211
20230922,112300,4009975450,24150,24300,24300,24150,3137
20230922,112200,3934018650,24300,24300,24350,24300,276
20230922,112100,3927305850,24300,24300,24300,24300,245
20230922,112000,3921352350,24300,24350,24400,24300,1482
20230922,111900,3885269200,24300,24300,24350,24300,71
20230922,111800,3883542850,24350,24350,24350,24300,181
20230922,111700,3879137400,24300,24450,24450,24300,2297
20230922,111600,3823091250,24400,24450,24450,24400,49
20230922,111500,3821895250,24450,24400,24450,24400,195
20230922,111400,3817131700,24400,24400,24450,24400,82
20230922,111300,3815127100,24450,24450,24450,24400,180
20230922,111200,3810727400,24400,24450,24500,24400,644
20230922,111100,3794964700,24450,24450,24500,24400,1183
20230922,111000,3766026850,24500,24450,24500,24450,3254
20230922,110900,3686378700,24450,24400,24450,24350,2376
20230922,110800,3628400100,24400,24400,24400,24350,184
20230922,110700,3623911900,24350,24350,24400,24350,413
20230922,110600,3613853900,24350,24250,24400,24250,3598
20230922,110500,3526330000,24250,24300,24300,24250,43
20230922,110400,3525285500,24300,24300,24300,24250,175
20230922,110300,3521033800,24300,24250,24300,24250,149
20230922,110200,3517417500,24300,24300,24300,24250,334
20230922,110100,3509314850,24300,24300,24300,24300,59
20230922,110000,3507881150,24300,24300,24300,24250,635
20230922,105900,3492472000,24250,24250,24300,24250,378
20230922,105800,3483302550,24200,24200,24250,24200,162
20230922,105700,3479378000,24150,24250,24300,24150,455
20230922,105600,3468347400,24250,24250,24250,24250,110
20230922,105500,3465679900,24250,24250,24300,24100,1111
20230922,105400,3438738550,24200,24200,24200,24200,203
20230922,105300,3433825950,24250,24150,24250,24100,463
20230922,105200,3422651100,24150,24200,24250,24150,819
20230922,105100,3402838450,24200,24300,24300,24200,1699
20230922,105000,3361662350,24300,24300,24350,24300,2450
20230922,104900,3302124400,24300,24350,24350,24300,1115
20230922,104800,3274980850,24300,24300,24350,24300,1156
20230922,104700,3246837950,24300,24250,24350,24250,2536
20230922,104600,3185215950,24250,24250,24300,24200,9080
20230922,104500,2965016850,24200,24200,24250,24200,179
20230922,104400,2960681600,24200,24200,24250,24200,1118
20230922,104300,2933590900,24250,24250,24250,24200,1704
20230922,104200,2892270650,24250,24200,24250,24200,495
20230922,104100,2880290750,24200,24150,24200,24100,1185
20230922,104000,2851663350,24150,24200,24200,24150,1528
20230922,103900,2814690950,24150,24100,24150,24100,2270
20230922,103800,2759880850,24150,24150,24150,24150,440
20230922,103700,2749254850,24150,24200,24200,24150,1243
20230922,103600,2719199250,24200,24150,24200,24150,1797
20230922,103500,2675759350,24200,24150,24200,24150,840
20230922,103400,2655435650,24200,24150,24200,24100,4545
20230922,103300,2545629500,24150,24100,24150,24050,3304
20230922,103200,2466008200,24100,24050,24100,24050,266
20230922,103100,2459603950,24050,24050,24050,24050,814
20230922,103000,2440027250,24050,23950,24050,23950,4463
20230922,102900,2332877350,23850,24000,24000,23850,402
20230922,102800,2323265100,23950,23900,23950,23900,1124
20230922,102700,2296347400,23950,23900,23950,23750,1936
20230922,102600,2250078350,23800,23900,23900,23700,1202
20230922,102500,2221480550,23850,23850,23850,23850,243
20230922,102400,2215685000,23850,23800,23850,23800,556
20230922,102300,2202425350,23800,23800,23850,23800,118
20230922,102200,2199613700,23800,23850,23850,23800,15
20230922,102100,2199256000,23900,23800,23900,23800,515
20230922,102000,2186979850,23800,23800,23900,23800,64
20230922,101900,2185456300,23800,23800,23800,23700,286
20230922,101800,2178662400,23800,23900,23900,23800,219
20230922,101700,2173441500,23800,23750,23800,23700,1891
20230922,101600,2128535150,23750,23700,23750,23700,316
20230922,101500,2121039950,23650,23650,23650,23650,605
20230922,101400,2106731700,23650,23550,23650,23550,61
20230922,101300,2105289350,23650,23650,23650,23600,64
20230922,101200,2103776350,23650,23600,23650,23550,183
20230922,101100,2099454800,23600,23650,23650,23550,165
20230922,101000,2095562850,23550,23550,23550,23550,48
20230922,100900,2094432450,23650,23500,23650,23500,2423
20230922,100800,2037457500,23500,23500,23500,23400,1023
20230922,100700,2013417300,23500,23400,23500,23300,1346
20230922,100600,1981952250,23450,23450,23450,23450,78
20230922,100500,1980123150,23450,23400,23450,23350,906
20230922,100400,1958907050,23450,23500,23500,23450,194
20230922,100300,1954353550,23500,23650,23650,23450,2098
20230922,100200,1905019500,23650,23700,23750,23600,456
20230922,100100,1894242700,23600,23650,23650,23600,219
20230922,100000,1889063850,23650,23700,23750,23650,195
20230922,095900,1884441050,23700,23700,23700,23700,81
20230922,095800,1882521350,23750,23750,23750,23750,1721
20230922,095700,1841647600,23700,23700,23700,23700,4
20230922,095600,1841552800,23750,23700,23750,23650,200
20230922,095500,1836810250,23700,23700,23750,23700,227
20230922,095400,1831427400,23700,23700,23750,23700,55
20230922,095300,1830121400,23700,23700,23700,23700,203
20230922,095200,1825310300,23700,23650,23700,23650,284
20230922,095100,1818590700,23700,23700,23700,23700,140
20230922,095000,1815272700,23700,23750,23750,23700,573
20230922,094900,1801682550,23800,23800,23800,23750,830
20230922,094800,1781961300,23800,23850,23850,23800,234
20230922,094700,1776389150,23800,23850,23850,23750,542
20230922,094600,1763495950,23850,23850,23900,23850,210
20230922,094500,1758484450,23900,23900,23950,23900,538
20230922,094400,1745624150,24000,23950,24000,23950,240
20230922,094300,1739873100,23950,24000,24000,23950,268
20230922,094200,1733448100,24000,23950,24000,23950,212
20230922,094100,1728360200,23950,24050,24050,23950,135
20230922,094000,1725113750,24050,24000,24050,23950,248
20230922,093900,1719159550,24050,24100,24100,24000,216
20230922,093800,1713958700,24050,23950,24050,23900,3792
20230922,093700,1622974800,23900,23800,23900,23800,699
20230922,093600,1606269750,23900,23800,23900,23800,113
20230922,093500,1603575100,23850,23850,23900,23800,357
20230922,093400,1595062200,23900,23900,23900,23900,73
20230922,093300,1593317500,23900,23850,23900,23750,2462
20230922,093200,1534636200,23900,23950,24000,23850,115
20230922,093100,1531885900,23900,23950,24000,23900,535
20230922,093000,1519086450,24000,24100,24100,24000,3533
20230922,092900,1434128250,24100,24000,24100,24000,1543
20230922,092800,1397071300,23950,23900,23950,23900,1355
20230922,092700,1364642050,23950,23800,23950,23750,2663
20230922,092600,1301259300,23800,23900,23900,23800,1297
20230922,092500,1270319650,23900,23900,24050,23900,2209
20230922,092400,1217487000,24000,24100,24150,23950,13247
20230922,092300,898901000,24150,24050,24150,24050,2276
20230922,092200,844063950,24050,23950,24050,23900,2118
20230922,092100,793269300,23950,23850,23950,23850,1335
20230922,092000,761369750,23850,23650,23900,23650,3787
20230922,091900,671157300,23600,23550,23600,23550,1781
20230922,091800,629133450,23550,23600,23600,23550,190
20230922,091700,624658400,23550,23450,23550,23400,1662
20230922,091600,585620950,23400,23450,23450,23400,376
20230922,091500,576804850,23450,23450,23450,23450,684
20230922,091400,560765050,23450,23400,23450,23350,521
20230922,091300,548576550,23400,23350,23500,23350,940
20230922,091200,526583550,23400,23350,23400,23300,312
20230922,091100,519298350,23350,23150,23350,23150,427
20230922,091000,509388900,23150,23150,23300,23150,830
20230922,090900,490087100,23100,23050,23100,23050,2793
20230922,090800,425621400,23050,23050,23050,23000,1221
20230922,090700,397528900,23050,23150,23150,22900,763
20230922,090600,379992200,23050,22900,23050,22900,1133
20230922,090500,353973100,22900,22950,23000,22900,1484
20230922,090400,319970400,23000,22850,23000,22800,440
20230922,090300,309899750,22850,22900,22950,22800,3278
20230922,090200,234987350,22900,23000,23000,22850,627
20230922,090100,220622850,22900,23300,23300,22700,6092
20230922,090000,80682550,23300,23300,23300,23250,3452