KissMeData/033240/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190800,1503569050,24700,24700,24700,24700,2285
20230925,190700,1503569050,24700,24700,24700,24700,0
20230925,190600,1503569050,24700,24700,24700,24700,0
20230925,190500,1503569050,24700,24700,24700,24700,0
20230925,190400,1503569050,24700,24700,24700,24700,0
20230925,190300,1503569050,24700,24700,24700,24700,0
20230925,190200,1503569050,24700,24700,24700,24700,0
20230925,190100,1503569050,24700,24700,24700,24700,0
20230925,190000,1503569050,24700,24700,24700,24700,0
20230925,185900,1503569050,24700,24700,24700,24700,0
20230925,185800,1503569050,24700,24700,24700,24700,0
20230925,185700,1503569050,24700,24700,24700,24700,0
20230925,185600,1503569050,24700,24700,24700,24700,0
20230925,185500,1503569050,24700,24700,24700,24700,0
20230925,185400,1503569050,24700,24700,24700,24700,0
20230925,185300,1503569050,24700,24700,24700,24700,0
20230925,185200,1503569050,24700,24700,24700,24700,0
20230925,185100,1503569050,24700,24700,24700,24700,0
20230925,185000,1503569050,24700,24700,24700,24700,0
20230925,184900,1503569050,24700,24700,24700,24700,0
20230925,184800,1503569050,24700,24700,24700,24700,0
20230925,184700,1503569050,24700,24700,24700,24700,0
20230925,184600,1503569050,24700,24700,24700,24700,0
20230925,184500,1503569050,24700,24700,24700,24700,0
20230925,184400,1503569050,24700,24700,24700,24700,0
20230925,184300,1503569050,24700,24700,24700,24700,0
20230925,184200,1503569050,24700,24700,24700,24700,0
20230925,184100,1503569050,24700,24700,24700,24700,0
20230925,184000,1503569050,24700,24700,24700,24700,0
20230925,183900,1503569050,24700,24700,24700,24700,0
20230925,183800,1503569050,24700,24700,24700,24700,2285
20230925,183700,1503569050,24700,24700,24700,24700,0
20230925,183600,1503569050,24700,24700,24700,24700,0
20230925,183500,1503569050,24700,24700,24700,24700,0
20230925,183400,1503569050,24700,24700,24700,24700,0
20230925,183300,1503569050,24700,24700,24700,24700,0
20230925,183200,1503569050,24700,24700,24700,24700,0
20230925,183100,1503569050,24700,24700,24700,24700,0
20230925,183000,1503569050,24700,24700,24700,24700,0
20230925,182900,1503569050,24700,24700,24700,24700,0
20230925,182800,1503569050,24700,24700,24700,24700,0
20230925,182700,1503569050,24700,24700,24700,24700,0
20230925,182600,1503569050,24700,24700,24700,24700,0
20230925,182500,1503569050,24700,24700,24700,24700,0
20230925,182400,1503569050,24700,24700,24700,24700,0
20230925,182300,1503569050,24700,24700,24700,24700,0
20230925,182200,1503569050,24700,24700,24700,24700,0
20230925,182100,1503569050,24700,24700,24700,24700,0
20230925,182000,1503569050,24700,24700,24700,24700,0
20230925,181900,1503569050,24700,24700,24700,24700,0
20230925,181800,1503569050,24700,24700,24700,24700,0
20230925,181700,1503569050,24700,24700,24700,24700,0
20230925,181600,1503569050,24700,24700,24700,24700,0
20230925,181500,1503569050,24700,24700,24700,24700,0
20230925,181400,1503569050,24700,24700,24700,24700,0
20230925,181300,1503569050,24700,24700,24700,24700,0
20230925,181200,1503569050,24700,24700,24700,24700,0
20230925,181100,1503569050,24700,24700,24700,24700,0
20230925,181000,1503569050,24700,24700,24700,24700,0
20230925,180900,1503569050,24700,24700,24700,24700,0
20230925,180800,1503569050,24700,24700,24700,24700,2285
20230925,180700,1503569050,24700,24700,24700,24700,0
20230925,180600,1503569050,24700,24700,24700,24700,0
20230925,180500,1503569050,24700,24700,24700,24700,0
20230925,180400,1503569050,24700,24700,24700,24700,0
20230925,180300,1503569050,24700,24700,24700,24700,0
20230925,180200,1503569050,24700,24700,24700,24700,0
20230925,180100,1503569050,24700,24700,24700,24700,0
20230925,180000,1503569050,24700,24700,24700,24700,0
20230925,175900,1503569050,24700,24700,24700,24700,0
20230925,175800,1503569050,24700,24700,24700,24700,0
20230925,175700,1503569050,24700,24700,24700,24700,0
20230925,175600,1503569050,24700,24700,24700,24700,0
20230925,175500,1503569050,24700,24700,24700,24700,0
20230925,175400,1503569050,24700,24700,24700,24700,0
20230925,175300,1503569050,24700,24700,24700,24700,0
20230925,175200,1503569050,24700,24700,24700,24700,0
20230925,175100,1503569050,24700,24700,24700,24700,0
20230925,175000,1503569050,24700,24700,24700,24700,0
20230925,174900,1503569050,24700,24700,24700,24700,0
20230925,174800,1503569050,24700,24700,24700,24700,0
20230925,174700,1503569050,24700,24700,24700,24700,0
20230925,174600,1503569050,24700,24700,24700,24700,0
20230925,174500,1503569050,24700,24700,24700,24700,0
20230925,174400,1503569050,24700,24700,24700,24700,0
20230925,174300,1503569050,24700,24700,24700,24700,0
20230925,174200,1503569050,24700,24700,24700,24700,0
20230925,174100,1503569050,24700,24700,24700,24700,0
20230925,174000,1503569050,24700,24700,24700,24700,0
20230925,173900,1503569050,24700,24700,24700,24700,0
20230925,173800,1503569050,24700,24700,24700,24700,2285
20230925,173700,1503569050,24700,24700,24700,24700,0
20230925,173600,1503569050,24700,24700,24700,24700,0
20230925,173500,1503569050,24700,24700,24700,24700,0
20230925,173400,1503569050,24700,24700,24700,24700,0
20230925,173300,1503569050,24700,24700,24700,24700,0
20230925,173200,1503569050,24700,24700,24700,24700,0
20230925,173100,1503569050,24700,24700,24700,24700,0
20230925,173000,1503569050,24700,24700,24700,24700,0
20230925,172900,1503569050,24700,24700,24700,24700,0
20230925,172800,1503569050,24700,24700,24700,24700,0
20230925,172700,1503569050,24700,24700,24700,24700,0
20230925,172600,1503569050,24700,24700,24700,24700,0
20230925,172500,1503569050,24700,24700,24700,24700,0
20230925,172400,1503569050,24700,24700,24700,24700,0
20230925,172300,1503569050,24700,24700,24700,24700,0
20230925,172200,1503569050,24700,24700,24700,24700,0
20230925,172100,1503569050,24700,24700,24700,24700,0
20230925,172000,1503569050,24700,24700,24700,24700,0
20230925,171900,1503569050,24700,24700,24700,24700,0
20230925,171800,1503569050,24700,24700,24700,24700,0
20230925,171700,1503569050,24700,24700,24700,24700,0
20230925,171600,1503569050,24700,24700,24700,24700,0
20230925,171500,1503569050,24700,24700,24700,24700,0
20230925,171400,1503569050,24700,24700,24700,24700,0
20230925,171300,1503569050,24700,24700,24700,24700,0
20230925,171200,1503569050,24700,24700,24700,24700,0
20230925,171100,1503569050,24700,24700,24700,24700,0
20230925,171000,1503569050,24700,24700,24700,24700,0
20230925,170900,1503569050,24700,24700,24700,24700,0
20230925,170800,1503569050,24700,24700,24700,24700,2285
20230925,170700,1503569050,24700,24700,24700,24700,0
20230925,170600,1503569050,24700,24700,24700,24700,0
20230925,170500,1503569050,24700,24700,24700,24700,0
20230925,170400,1503569050,24700,24700,24700,24700,0
20230925,170300,1503569050,24700,24700,24700,24700,0
20230925,170200,1503569050,24700,24700,24700,24700,0
20230925,170100,1503569050,24700,24700,24700,24700,0
20230925,170000,1503569050,24700,24700,24700,24700,0
20230925,165900,1503569050,24700,24700,24700,24700,0
20230925,165800,1503569050,24700,24700,24700,24700,0
20230925,165700,1503569050,24700,24700,24700,24700,0
20230925,165600,1503569050,24700,24700,24700,24700,0
20230925,165500,1503569050,24700,24700,24700,24700,0
20230925,165400,1503569050,24700,24700,24700,24700,0
20230925,165300,1503569050,24700,24700,24700,24700,0
20230925,165200,1503569050,24700,24700,24700,24700,0
20230925,165100,1503569050,24700,24700,24700,24700,0
20230925,165000,1503569050,24700,24700,24700,24700,0
20230925,164900,1503569050,24700,24700,24700,24700,0
20230925,164800,1503569050,24700,24700,24700,24700,0
20230925,164700,1503569050,24700,24700,24700,24700,0
20230925,164600,1503569050,24700,24700,24700,24700,0
20230925,164500,1503569050,24700,24700,24700,24700,0
20230925,164400,1503569050,24700,24700,24700,24700,0
20230925,164300,1503569050,24700,24700,24700,24700,0
20230925,164200,1503569050,24700,24700,24700,24700,0
20230925,164100,1503569050,24700,24700,24700,24700,0
20230925,164000,1503569050,24700,24700,24700,24700,0
20230925,163900,1503569050,24700,24700,24700,24700,0
20230925,163800,1503569050,24700,24700,24700,24700,2285
20230925,163700,1503569050,24700,24700,24700,24700,0
20230925,163600,1503569050,24700,24700,24700,24700,0
20230925,163500,1503569050,24700,24700,24700,24700,0
20230925,163400,1503569050,24700,24700,24700,24700,0
20230925,163300,1503569050,24700,24700,24700,24700,0
20230925,163200,1503569050,24700,24700,24700,24700,0
20230925,163100,1503569050,24700,24700,24700,24700,0
20230925,163000,1503569050,24700,24700,24700,24700,0
20230925,162900,1503569050,24700,24700,24700,24700,0
20230925,162800,1503569050,24700,24700,24700,24700,0
20230925,162700,1503569050,24700,24700,24700,24700,0
20230925,162600,1503569050,24700,24700,24700,24700,0
20230925,162500,1503569050,24700,24700,24700,24700,0
20230925,162400,1503569050,24700,24700,24700,24700,0
20230925,162300,1503569050,24700,24700,24700,24700,0
20230925,162200,1503569050,24700,24700,24700,24700,0
20230925,162100,1503569050,24700,24700,24700,24700,0
20230925,162000,1503569050,24700,24700,24700,24700,0
20230925,161900,1503569050,24700,24700,24700,24700,0
20230925,161800,1503569050,24700,24700,24700,24700,0
20230925,161700,1503569050,24700,24700,24700,24700,0
20230925,161600,1503569050,24700,24700,24700,24700,0
20230925,161500,1503569050,24700,24700,24700,24700,0
20230925,161400,1503569050,24700,24700,24700,24700,0
20230925,161300,1503569050,24700,24700,24700,24700,0
20230925,161200,1503569050,24700,24700,24700,24700,0
20230925,161100,1503569050,24700,24700,24700,24700,0
20230925,161000,1503569050,24700,24700,24700,24700,0
20230925,160900,1503569050,24700,24700,24700,24700,0
20230925,160800,1503569050,24700,24700,24700,24700,2285
20230925,160700,1503569050,24700,24700,24700,24700,0
20230925,160600,1503569050,24700,24700,24700,24700,0
20230925,160500,1503569050,24700,24700,24700,24700,0
20230925,160400,1503569050,24700,24700,24700,24700,0
20230925,160300,1503569050,24700,24700,24700,24700,0
20230925,160200,1503569050,24700,24700,24700,24700,0
20230925,160100,1503569050,24700,24700,24700,24700,0
20230925,160000,1503569050,24700,24700,24700,24700,0
20230925,155900,1503569050,24700,24700,24700,24700,0
20230925,155800,1503569050,24700,24700,24700,24700,0
20230925,155700,1503569050,24700,24700,24700,24700,0
20230925,155600,1503569050,24700,24700,24700,24700,0
20230925,155500,1503569050,24700,24700,24700,24700,0
20230925,155400,1503569050,24700,24700,24700,24700,0
20230925,155300,1503569050,24700,24700,24700,24700,0
20230925,155200,1503569050,24700,24700,24700,24700,0
20230925,155100,1503569050,24700,24700,24700,24700,0
20230925,155000,1503569050,24700,24700,24700,24700,0
20230925,154900,1503569050,24700,24700,24700,24700,0
20230925,154800,1503569050,24700,24700,24700,24700,0
20230925,154700,1503569050,24700,24700,24700,24700,0
20230925,154600,1503569050,24700,24700,24700,24700,0
20230925,154500,1503569050,24700,24700,24700,24700,0
20230925,154400,1503569050,24700,24700,24700,24700,0
20230925,154300,1503569050,24700,24700,24700,24700,0
20230925,154200,1503569050,24700,24700,24700,24700,0
20230925,154100,1503569050,24700,24700,24700,24700,0
20230925,154000,1503569050,24700,24700,24700,24700,0
20230925,153900,1503569050,24700,24700,24700,24700,0
20230925,153800,1503569050,24700,24700,24700,24700,2285
20230925,153700,1503569050,24700,24700,24700,24700,0
20230925,153600,1503569050,24700,24700,24700,24700,0
20230925,153500,1503569050,24700,24700,24700,24700,0
20230925,153400,1503569050,24700,24700,24700,24700,0
20230925,153300,1503569050,24700,24700,24700,24700,0
20230925,153200,1503569050,24700,24700,24700,24700,0
20230925,153100,1503569050,24700,24700,24700,24700,0
20230925,153000,1503569050,24700,24700,24700,24700,2285
20230925,152900,1447129550,24750,24750,24750,24750,0
20230925,152800,1447129550,24750,24750,24750,24750,0
20230925,152700,1447129550,24750,24750,24750,24750,0
20230925,152600,1447129550,24750,24750,24750,24750,0
20230925,152500,1447129550,24750,24750,24750,24750,0
20230925,152400,1447129550,24750,24750,24750,24750,0
20230925,152300,1447129550,24750,24750,24750,24750,0
20230925,152200,1447129550,24750,24750,24750,24750,0
20230925,152100,1447129550,24750,24750,24750,24750,0
20230925,152000,1447129550,24750,24750,24750,24750,0
20230925,151900,1447129550,24750,24750,24750,24700,905
20230925,151800,1424766550,24700,24750,24750,24700,1459
20230925,151700,1388728550,24700,24750,24750,24700,581
20230925,151600,1374377250,24750,24750,24750,24750,37
20230925,151500,1373461500,24800,24800,24800,24750,161
20230925,151400,1369475750,24800,24800,24800,24800,16
20230925,151300,1369078950,24800,24850,24850,24800,214
20230925,151200,1363771000,24850,24750,24850,24700,568
20230925,151100,1349711450,24850,24850,24850,24750,60
20230925,151000,1348222900,24850,24800,24850,24800,25
20230925,150900,1347602150,24900,24900,24900,24900,20
20230925,150800,1347104150,24900,24900,24900,24900,23
20230925,150700,1346531450,24900,24900,24900,24800,30
20230925,150600,1345784550,24900,24900,24900,24850,46
20230925,150500,1344640650,24900,24850,24900,24800,27
20230925,150400,1343969000,24900,24850,24900,24850,18
20230925,150300,1343521550,24850,24900,24900,24850,39
20230925,150200,1342552050,24900,24900,24900,24800,129
20230925,150100,1339350950,24900,24900,24900,24900,15
20230925,150000,1338977450,24900,24900,24900,24900,13
20230925,145900,1338653750,24900,24900,24900,24900,54
20230925,145800,1337309150,24900,24900,24900,24850,18
20230925,145700,1336861250,24900,24900,24900,24900,41
20230925,145600,1335840350,24900,24900,24900,24900,14
20230925,145500,1335491750,24900,24900,24900,24900,69
20230925,145400,1333773650,24900,24900,24900,24900,13
20230925,145300,1333449950,24750,24900,24900,24750,1013
20230925,145200,1308367350,24900,24900,24900,24900,4
20230925,145100,1308267750,24800,24850,24900,24800,205
20230925,145000,1303179050,24850,24850,24850,24850,80
20230925,144900,1301191050,24800,24750,24800,24750,52
20230925,144800,1299903950,24750,24800,24800,24750,234
20230925,144700,1294101250,24800,24800,24800,24800,38
20230925,144600,1293158850,24750,24800,24800,24750,22
20230925,144500,1292614250,24750,24750,24750,24750,20
20230925,144400,1292119250,24800,24800,24800,24800,7
20230925,144300,1291945650,24750,24800,24800,24750,26
20230925,144200,1291300900,24800,24800,24800,24800,258
20230925,144100,1284902500,24800,24800,24800,24800,0
20230925,144000,1284902500,24800,24800,24800,24800,0
20230925,143900,1284902500,24800,24800,24800,24800,10
20230925,143800,1284654500,24800,24850,24850,24800,702
20230925,143700,1267243050,24900,24900,24900,24900,5
20230925,143600,1267118550,24900,24900,24900,24900,1
20230925,143500,1267093650,24850,24850,24850,24850,0
20230925,143400,1267093650,24850,24850,24850,24850,37
20230925,143300,1266174200,24850,24850,24850,24850,0
20230925,143200,1266174200,24850,24850,24850,24850,37
20230925,143100,1265254750,24950,24950,24950,24950,0
20230925,143000,1265254750,24950,24900,24950,24900,2
20230925,142900,1265204900,24900,24900,24900,24900,1
20230925,142800,1265180000,24900,24900,24900,24900,11
20230925,142700,1264906100,24950,24950,24950,24850,9
20230925,142600,1264682250,24900,24900,24900,24900,37
20230925,142500,1263760950,24850,24850,24850,24850,0
20230925,142400,1263760950,24850,24850,24850,24850,0
20230925,142300,1263760950,24850,24850,24850,24850,28
20230925,142200,1263065150,24850,24850,24850,24850,0
20230925,142100,1263065150,24850,24850,24850,24850,92
20230925,142000,1260778950,24850,24850,24850,24850,7
20230925,141900,1260605000,24950,24950,24950,24950,0
20230925,141800,1260605000,24950,24950,24950,24950,0
20230925,141700,1260605000,24950,24950,24950,24950,0
20230925,141600,1260605000,24950,24950,24950,24950,3
20230925,141500,1260530150,24950,24950,24950,24950,2
20230925,141400,1260480250,24750,24750,24750,24750,0
20230925,141300,1260480250,24750,24850,24900,24750,1059
20230925,141200,1234213850,24900,24900,24900,24900,0
20230925,141100,1234213850,24900,24900,24900,24900,19
20230925,141000,1233740750,24900,24900,24900,24900,37
20230925,140900,1232819450,25000,25000,25000,25000,0
20230925,140800,1232819450,25000,24950,25000,24950,7
20230925,140700,1232644550,24950,24950,24950,24950,10
20230925,140600,1232395050,24950,24900,24950,24850,63
20230925,140500,1230825450,25000,25000,25000,25000,101
20230925,140400,1228300450,24900,24900,24900,24900,1
20230925,140300,1228275550,24900,24900,24900,24900,7
20230925,140200,1228101250,24900,24900,24900,24900,0
20230925,140100,1228101250,24900,24900,24900,24900,42
20230925,140000,1227055450,24900,24900,24900,24900,0
20230925,135900,1227055450,24900,24900,24900,24900,0
20230925,135800,1227055450,24900,24900,24900,24900,0
20230925,135700,1227055450,24900,24900,24900,24900,722
20230925,135600,1209077650,24900,24900,24900,24900,142
20230925,135500,1205541850,24900,24950,24950,24850,692
20230925,135400,1188325100,25000,25000,25000,25000,238
20230925,135300,1182375100,25050,25050,25050,25050,0
20230925,135200,1182375100,25050,25050,25050,25050,37
20230925,135100,1181448250,25050,25050,25050,25050,51
20230925,135000,1180170700,25100,25100,25100,25100,0
20230925,134900,1180170700,25100,25100,25100,25100,363
20230925,134800,1171059400,25100,25100,25100,25100,0
20230925,134700,1171059400,25100,25100,25100,25100,12
20230925,134600,1170758200,25100,25100,25100,25100,111
20230925,134500,1167972100,25100,25100,25100,25100,200
20230925,134400,1162952100,25150,25150,25150,25150,50
20230925,134300,1161694600,25150,25150,25150,25150,337
20230925,134200,1153219050,25150,25150,25150,25150,1
20230925,134100,1153193900,25100,25100,25100,25100,102
20230925,134000,1150633700,25150,25050,25150,25050,737
20230925,133900,1132133900,25050,25050,25050,25050,101
20230925,133800,1129603850,25050,25050,25050,25050,54
20230925,133700,1128251150,25000,25000,25000,24950,1374
20230925,133600,1093902150,24950,24950,24950,24950,7
20230925,133500,1093727500,24950,24900,24950,24900,320
20230925,133400,1085758500,24850,24850,24850,24850,0
20230925,133300,1085758500,24850,24850,24850,24850,206
20230925,133200,1080639400,24850,24850,24850,24850,0
20230925,133100,1080639400,24850,24850,24850,24850,100
20230925,133000,1078154400,24850,24850,24850,24850,37
20230925,132900,1077234950,24850,24850,24850,24850,419
20230925,132800,1066822800,24800,24800,24800,24800,0
20230925,132700,1066822800,24800,24850,24850,24800,227
20230925,132600,1061191100,24850,24850,24850,24850,14
20230925,132500,1060843200,24800,24800,24800,24800,88
20230925,132400,1058660800,24850,24850,24850,24850,0
20230925,132300,1058660800,24850,24850,24850,24850,3
20230925,132200,1058586250,24850,24800,24850,24800,146
20230925,132100,1054963650,24850,24850,24850,24850,0
20230925,132000,1054963650,24850,24850,24850,24850,0
20230925,131900,1054963650,24850,24850,24850,24850,1
20230925,131800,1054938800,24850,24850,24850,24850,37
20230925,131700,1054019350,24850,24850,24850,24850,0
20230925,131600,1054019350,24850,24800,24850,24800,2
20230925,131500,1053969700,24850,24850,24850,24850,1
20230925,131400,1053944850,24850,24850,24850,24850,57
20230925,131300,1052528400,24800,24800,24800,24800,3
20230925,131200,1052454000,24800,24800,24800,24800,0
20230925,131100,1052454000,24800,24850,24850,24800,40
20230925,131000,1051461900,24850,24850,24850,24850,0
20230925,130900,1051461900,24850,24850,24850,24850,67
20230925,130800,1049796950,24850,24850,24850,24850,0
20230925,130700,1049796950,24850,24850,24850,24850,7
20230925,130600,1049623000,24900,24900,24900,24900,0
20230925,130500,1049623000,24900,24900,24900,24900,37
20230925,130400,1048701700,24900,24900,24900,24900,0
20230925,130300,1048701700,24900,24900,24900,24900,16
20230925,130200,1048303300,24900,24900,24900,24900,275
20230925,130100,1041455800,24900,24900,24900,24900,7
20230925,130000,1041281500,24950,24950,24950,24950,0
20230925,125900,1041281500,24950,24950,24950,24950,0
20230925,125800,1041281500,24950,24900,24950,24900,47
20230925,125700,1040110700,24950,24950,24950,24950,0
20230925,125600,1040110700,24950,24850,24950,24850,429
20230925,125500,1029410050,24950,24900,24950,24900,71
20230925,125400,1027642100,24950,24950,24950,24950,0
20230925,125300,1027642100,24950,24950,24950,24950,0
20230925,125200,1027642100,24950,24950,24950,24950,37
20230925,125100,1026718950,24950,24950,24950,24950,22
20230925,125000,1026170050,24950,24950,24950,24950,0
20230925,124900,1026170050,24950,24950,24950,24950,0
20230925,124800,1026170050,24950,24950,24950,24950,36
20230925,124700,1025271850,24950,24950,24950,24950,0
20230925,124600,1025271850,24950,24950,24950,24950,132
20230925,124500,1021978450,25000,25000,25000,25000,0
20230925,124400,1021978450,25000,25000,25000,24950,43
20230925,124300,1020903550,25000,24950,25000,24950,414
20230925,124200,1010574200,24950,24900,24950,24900,500
20230925,124100,998124150,24900,24900,24900,24900,1
20230925,124000,998099250,24850,24850,24850,24850,110
20230925,123900,995365750,24850,24850,24850,24850,316
20230925,123800,987513150,24850,24800,24850,24700,641
20230925,123700,971670500,24850,24850,24850,24850,0
20230925,123600,971670500,24850,24850,24850,24850,3
20230925,123500,971595950,24850,24850,24850,24850,38
20230925,123400,970651650,24850,24850,24850,24850,1
20230925,123300,970626800,24800,24800,24800,24800,0
20230925,123200,970626800,24800,24800,24800,24800,15
20230925,123100,970254800,24800,24750,24800,24750,3
20230925,123000,970180500,24750,24750,24750,24750,0
20230925,122900,970180500,24750,24750,24750,24750,35
20230925,122800,969314250,24750,24750,24750,24750,1
20230925,122700,969289500,24750,24750,24750,24750,37
20230925,122600,968373750,24700,24700,24700,24700,1
20230925,122500,968349050,24750,24750,24750,24750,0
20230925,122400,968349050,24750,24750,24750,24750,0
20230925,122300,968349050,24750,24750,24750,24750,48
20230925,122200,967161050,24800,24800,24800,24800,0
20230925,122100,967161050,24800,24800,24800,24800,2
20230925,122000,967111450,24750,24750,24750,24750,0
20230925,121900,967111450,24750,24800,24800,24750,237
20230925,121800,961245300,24800,24800,24800,24800,29
20230925,121700,960526100,24800,24800,24800,24800,0
20230925,121600,960526100,24800,24800,24800,24800,0
20230925,121500,960526100,24800,24800,24800,24800,91
20230925,121400,958269300,24800,24800,24800,24800,37
20230925,121300,957351700,24750,24750,24750,24750,3
20230925,121200,957277450,24750,24750,24750,24750,0
20230925,121100,957277450,24750,24750,24750,24750,219
20230925,121000,951857200,24800,24800,24800,24800,37
20230925,120900,950939600,24750,24750,24750,24750,0
20230925,120800,950939600,24750,24750,24750,24750,2
20230925,120700,950890100,24750,24750,24750,24750,18
20230925,120600,950444600,24750,24800,24800,24750,39
20230925,120500,949477500,24750,24750,24750,24750,0
20230925,120400,949477500,24750,24750,24750,24750,0
20230925,120300,949477500,24750,24750,24750,24750,0
20230925,120200,949477500,24750,24750,24750,24750,1
20230925,120100,949452750,24750,24750,24750,24750,0
20230925,120000,949452750,24750,24750,24750,24750,0
20230925,115900,949452750,24750,24750,24750,24750,5
20230925,115800,949329000,24750,24750,24750,24750,0
20230925,115700,949329000,24750,24750,24750,24700,51
20230925,115600,948067050,24750,24750,24750,24750,0
20230925,115500,948067050,24750,24750,24750,24750,1
20230925,115400,948042300,24800,24800,24800,24800,1
20230925,115300,948017500,24750,24750,24750,24750,38
20230925,115200,947077000,24750,24750,24750,24750,2
20230925,115100,947027500,24750,24750,24750,24750,8
20230925,115000,946829500,24750,24750,24750,24750,1
20230925,114900,946804750,24750,24750,24750,24750,37
20230925,114800,945889000,24750,24750,24750,24750,20
20230925,114700,945394000,24750,24750,24750,24750,38
20230925,114600,944453500,24700,24700,24700,24700,0
20230925,114500,944453500,24700,24700,24700,24700,0
20230925,114400,944453500,24700,24700,24700,24700,5
20230925,114300,944330000,24750,24700,24750,24700,138
20230925,114200,940915000,24750,24750,24750,24750,0
20230925,114100,940915000,24750,24750,24750,24750,2
20230925,114000,940865500,24750,24750,24750,24750,36
20230925,113900,939974500,24700,24700,24700,24700,0
20230925,113800,939974500,24700,24700,24700,24700,0
20230925,113700,939974500,24700,24700,24700,24700,0
20230925,113600,939974500,24700,24700,24700,24700,383
20230925,113500,930514400,24700,24700,24700,24700,6
20230925,113400,930366200,24700,24700,24700,24700,3
20230925,113300,930292100,24700,24700,24700,24700,61
20230925,113200,928785400,24750,24750,24750,24750,0
20230925,113100,928785400,24750,24700,24750,24700,4
20230925,113000,928686550,24750,24750,24750,24750,0
20230925,112900,928686550,24750,24750,24750,24750,4
20230925,112800,928587550,24750,24700,24750,24700,17
20230925,112700,928167600,24700,24700,24700,24700,21
20230925,112600,927648900,24650,24650,24650,24650,16
20230925,112500,927254500,24650,24650,24650,24650,18
20230925,112400,926810800,24700,24700,24700,24700,0
20230925,112300,926810800,24700,24650,24700,24650,370
20230925,112200,917688450,24700,24700,24700,24700,0
20230925,112100,917688450,24700,24700,24700,24700,1
20230925,112000,917663750,24700,24700,24700,24700,8
20230925,111900,917466150,24700,24650,24700,24650,40
20230925,111800,916478300,24650,24750,24750,24650,30
20230925,111700,915737500,24700,24700,24750,24700,55
20230925,111600,914376500,24750,24750,24750,24700,54
20230925,111500,913041050,24750,24700,24750,24700,40
20230925,111400,912052900,24700,24700,24750,24700,5
20230925,111300,911929350,24700,24700,24700,24700,56
20230925,111200,910546150,24750,24750,24750,24750,1
20230925,111100,910521400,24750,24700,24750,24700,28
20230925,111000,909829750,24650,24650,24650,24650,1
20230925,110900,909805100,24650,24650,24650,24650,0
20230925,110800,909805100,24650,24650,24650,24650,67
20230925,110700,908153550,24700,24650,24700,24650,200
20230925,110600,903214600,24650,24650,24650,24650,36
20230925,110500,902327200,24700,24650,24700,24650,72
20230925,110400,900552350,24700,24700,24700,24700,5
20230925,110300,900428850,24700,24700,24700,24700,0
20230925,110200,900428850,24700,24650,24700,24650,38
20230925,110100,899492100,24700,24700,24700,24700,50
20230925,110000,898257100,24700,24700,24700,24700,1
20230925,105900,898232400,24650,24650,24650,24650,125
20230925,105800,895151150,24600,24600,24600,24600,165
20230925,105700,891092150,24600,24600,24600,24600,0
20230925,105600,891092150,24600,24600,24600,24600,1
20230925,105500,891067550,24600,24600,24600,24600,1
20230925,105400,891042950,24550,24550,24550,24550,55
20230925,105300,889692700,24600,24600,24600,24550,208
20230925,105200,884583400,24600,24550,24600,24550,122
20230925,105100,881586800,24550,24600,24600,24550,213
20230925,105000,876347050,24600,24650,24650,24600,801
20230925,104900,856642400,24600,24650,24650,24600,133
20230925,104800,853365050,24650,24650,24650,24650,139
20230925,104700,849938700,24700,24700,24700,24700,0
20230925,104600,849938700,24700,24700,24700,24700,1
20230925,104500,849914000,24700,24700,24700,24700,37
20230925,104400,849000100,24700,24700,24700,24700,41
20230925,104300,847987400,24700,24700,24700,24700,0
20230925,104200,847987400,24700,24700,24700,24700,2
20230925,104100,847938000,24650,24700,24700,24650,215
20230925,104000,842629150,24700,24700,24700,24700,1
20230925,103900,842604450,24650,24650,24650,24650,128
20230925,103800,839449250,24650,24650,24650,24650,0
20230925,103700,839449250,24650,24650,24650,24650,1
20230925,103600,839424600,24650,24650,24650,24650,4
20230925,103500,839326000,24650,24650,24650,24650,11
20230925,103400,839054850,24650,24650,24650,24650,106
20230925,103300,836441950,24650,24600,24650,24600,49
20230925,103200,835236500,24500,24600,24600,24500,35
20230925,103100,834378400,24600,24650,24650,24450,114
20230925,103000,831577250,24650,24650,24650,24650,31
20230925,102900,830813100,24650,24600,24650,24500,902
20230925,102800,808704600,24700,24700,24700,24700,1
20230925,102700,808679900,24550,24600,24750,24550,1503
20230925,102600,771760700,24600,24650,24800,24600,1291
20230925,102500,739971700,24650,24700,24750,24650,1133
20230925,102400,712025850,24650,24700,24750,24650,1224
20230925,102300,681842350,24700,24700,24750,24700,272
20230925,102200,675118750,24750,24750,24750,24750,2
20230925,102100,675069250,24700,24800,24800,24700,591
20230925,102000,660461250,24850,24800,24850,24750,270
20230925,101900,653775800,24750,24800,24800,24750,200
20230925,101800,648825550,24800,24800,24800,24800,60
20230925,101700,647337550,24800,24850,24850,24800,766
20230925,101600,628340700,24850,24850,24850,24850,20
20230925,101500,627843700,24850,24800,24850,24800,50
20230925,101400,626602700,24850,24900,24900,24850,824
20230925,101300,606104250,24900,24900,24900,24900,54
20230925,101200,604759650,24950,24950,24950,24950,540
20230925,101100,591286650,24950,25000,25000,24950,1053
20230925,101000,564962650,25000,25000,25000,25000,2
20230925,100900,564912650,25050,25050,25050,25050,0
20230925,100800,564912650,25050,25050,25050,25050,1
20230925,100700,564887600,25100,25100,25100,25100,39
20230925,100600,563908700,25050,25050,25050,25050,583
20230925,100500,549304550,25100,25100,25100,25100,232
20230925,100400,543481350,25150,25150,25150,25150,0
20230925,100300,543481350,25150,25150,25150,25150,38
20230925,100200,542525650,25150,25150,25150,25150,0
20230925,100100,542525650,25150,25150,25150,25150,0
20230925,100000,542525650,25150,25150,25150,25150,2
20230925,095900,542475350,25100,25100,25100,25100,1
20230925,095800,542450250,25150,25150,25150,25150,36
20230925,095700,541544850,25100,25100,25100,25100,79
20230925,095600,539561950,25100,25100,25100,25100,0
20230925,095500,539561950,25100,25100,25100,25100,0
20230925,095400,539561950,25100,25050,25100,25050,68
20230925,095300,537856700,25100,25100,25100,25100,0
20230925,095200,537856700,25100,25100,25100,25100,0
20230925,095100,537856700,25100,25100,25100,25100,0
20230925,095000,537856700,25100,25100,25100,25100,37
20230925,094900,536928000,25050,25000,25050,25000,125
20230925,094800,533796800,25000,25000,25000,25000,0
20230925,094700,533796800,25000,25050,25050,25000,6
20230925,094600,533646600,25050,25000,25050,25000,77
20230925,094500,531719750,25000,25000,25000,25000,0
20230925,094400,531719750,25000,25000,25000,25000,62
20230925,094300,530169750,25000,25000,25000,25000,0
20230925,094200,530169750,25000,25000,25000,25000,56
20230925,094100,528769750,25000,25000,25100,25000,275
20230925,094000,521891250,25000,25000,25000,25000,65
20230925,093900,520266250,25100,25100,25100,25100,50
20230925,093800,519011250,25100,25100,25100,25100,42
20230925,093700,517957050,25000,25000,25050,25000,264
20230925,093600,511355200,25000,25000,25000,25000,0
20230925,093500,511355200,25000,25200,25200,25000,5
20230925,093400,511229400,25200,25100,25200,25100,583
20230925,093300,496542650,25100,24950,25100,24900,1617
20230925,093200,456179450,24950,25100,25100,24950,41
20230925,093100,455155350,25100,24950,25100,24950,246
20230925,093000,449007100,24950,25100,25100,24850,2022
20230925,092900,398553650,25150,25200,25200,25150,162
20230925,092800,394477250,25200,25200,25200,25200,51
20230925,092700,393192050,25200,25200,25200,25200,11
20230925,092600,392914850,25200,25200,25200,25200,18
20230925,092500,392461250,25200,25200,25200,25200,67
20230925,092400,390772850,25200,25150,25200,25150,95
20230925,092300,388381800,25200,25250,25250,25200,172
20230925,092200,384047100,25250,25200,25250,25200,510
20230925,092100,371177250,25200,25150,25200,25100,243
20230925,092000,365060400,25150,25150,25150,25100,237
20230925,091900,359101350,25150,25150,25150,25150,461
20230925,091800,347507200,25150,25050,25150,25050,306
20230925,091700,339829250,25050,25050,25050,25050,113
20230925,091600,336998600,25050,25000,25050,25000,189
20230925,091500,332265100,25050,25050,25050,25000,72
20230925,091400,330464800,24950,25000,25050,24950,74
20230925,091300,328615400,25050,25000,25050,24950,244
20230925,091200,322508250,25000,25100,25100,25000,274
20230925,091100,315645450,25050,25050,25050,25050,183
20230925,091000,311061300,25000,25000,25000,25000,430
20230925,090900,300311300,24950,24900,24950,24850,223
20230925,090800,294755300,24900,24800,24900,24800,359
20230925,090700,285830700,24800,24750,24900,24650,5043
20230925,090600,161027950,24750,24650,24750,24650,199
20230925,090500,156111950,24650,24600,24650,24600,262
20230925,090400,149660050,24650,24750,24750,24650,224
20230925,090300,144132550,24700,24750,24750,24650,463
20230925,090200,132694850,24550,24550,24750,24500,3356
20230925,090100,50315100,24600,24700,24750,24550,1407
20230925,090000,15703350,24750,24600,24750,24600,637