KissMeData/083450/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193800,947080500,24850,24850,24850,24850,750
20230905,193700,947080500,24850,24850,24850,24850,0
20230905,193600,947080500,24850,24850,24850,24850,0
20230905,193500,947080500,24850,24850,24850,24850,0
20230905,193400,947080500,24850,24850,24850,24850,0
20230905,193300,947080500,24850,24850,24850,24850,0
20230905,193200,947080500,24850,24850,24850,24850,0
20230905,193100,947080500,24850,24850,24850,24850,0
20230905,193000,947080500,24850,24850,24850,24850,0
20230905,192900,947080500,24850,24850,24850,24850,0
20230905,192800,947080500,24850,24850,24850,24850,0
20230905,192700,947080500,24850,24850,24850,24850,0
20230905,192600,947080500,24850,24850,24850,24850,0
20230905,192500,947080500,24850,24850,24850,24850,0
20230905,192400,947080500,24850,24850,24850,24850,0
20230905,192300,947080500,24850,24850,24850,24850,0
20230905,192200,947080500,24850,24850,24850,24850,0
20230905,192100,947080500,24850,24850,24850,24850,0
20230905,192000,947080500,24850,24850,24850,24850,0
20230905,191900,947080500,24850,24850,24850,24850,0
20230905,191800,947080500,24850,24850,24850,24850,0
20230905,191700,947080500,24850,24850,24850,24850,0
20230905,191600,947080500,24850,24850,24850,24850,0
20230905,191500,947080500,24850,24850,24850,24850,0
20230905,191400,947080500,24850,24850,24850,24850,0
20230905,191300,947080500,24850,24850,24850,24850,0
20230905,191200,947080500,24850,24850,24850,24850,0
20230905,191100,947080500,24850,24850,24850,24850,0
20230905,191000,947080500,24850,24850,24850,24850,0
20230905,190900,947080500,24850,24850,24850,24850,0
20230905,190800,947080500,24850,24850,24850,24850,750
20230905,190700,947080500,24850,24850,24850,24850,0
20230905,190600,947080500,24850,24850,24850,24850,0
20230905,190500,947080500,24850,24850,24850,24850,0
20230905,190400,947080500,24850,24850,24850,24850,0
20230905,190300,947080500,24850,24850,24850,24850,0
20230905,190200,947080500,24850,24850,24850,24850,0
20230905,190100,947080500,24850,24850,24850,24850,0
20230905,190000,947080500,24850,24850,24850,24850,0
20230905,185900,947080500,24850,24850,24850,24850,0
20230905,185800,947080500,24850,24850,24850,24850,0
20230905,185700,947080500,24850,24850,24850,24850,0
20230905,185600,947080500,24850,24850,24850,24850,0
20230905,185500,947080500,24850,24850,24850,24850,0
20230905,185400,947080500,24850,24850,24850,24850,0
20230905,185300,947080500,24850,24850,24850,24850,0
20230905,185200,947080500,24850,24850,24850,24850,0
20230905,185100,947080500,24850,24850,24850,24850,0
20230905,185000,947080500,24850,24850,24850,24850,0
20230905,184900,947080500,24850,24850,24850,24850,0
20230905,184800,947080500,24850,24850,24850,24850,0
20230905,184700,947080500,24850,24850,24850,24850,0
20230905,184600,947080500,24850,24850,24850,24850,0
20230905,184500,947080500,24850,24850,24850,24850,0
20230905,184400,947080500,24850,24850,24850,24850,0
20230905,184300,947080500,24850,24850,24850,24850,0
20230905,184200,947080500,24850,24850,24850,24850,0
20230905,184100,947080500,24850,24850,24850,24850,0
20230905,184000,947080500,24850,24850,24850,24850,0
20230905,183900,947080500,24850,24850,24850,24850,0
20230905,183800,947080500,24850,24850,24850,24850,750
20230905,183700,947080500,24850,24850,24850,24850,0
20230905,183600,947080500,24850,24850,24850,24850,0
20230905,183500,947080500,24850,24850,24850,24850,0
20230905,183400,947080500,24850,24850,24850,24850,0
20230905,183300,947080500,24850,24850,24850,24850,0
20230905,183200,947080500,24850,24850,24850,24850,0
20230905,183100,947080500,24850,24850,24850,24850,0
20230905,183000,947080500,24850,24850,24850,24850,0
20230905,182900,947080500,24850,24850,24850,24850,0
20230905,182800,947080500,24850,24850,24850,24850,0
20230905,182700,947080500,24850,24850,24850,24850,0
20230905,182600,947080500,24850,24850,24850,24850,0
20230905,182500,947080500,24850,24850,24850,24850,0
20230905,182400,947080500,24850,24850,24850,24850,0
20230905,182300,947080500,24850,24850,24850,24850,0
20230905,182200,947080500,24850,24850,24850,24850,0
20230905,182100,947080500,24850,24850,24850,24850,0
20230905,182000,947080500,24850,24850,24850,24850,0
20230905,181900,947080500,24850,24850,24850,24850,0
20230905,181800,947080500,24850,24850,24850,24850,0
20230905,181700,947080500,24850,24850,24850,24850,0
20230905,181600,947080500,24850,24850,24850,24850,0
20230905,181500,947080500,24850,24850,24850,24850,0
20230905,181400,947080500,24850,24850,24850,24850,0
20230905,181300,947080500,24850,24850,24850,24850,0
20230905,181200,947080500,24850,24850,24850,24850,0
20230905,181100,947080500,24850,24850,24850,24850,0
20230905,181000,947080500,24850,24850,24850,24850,0
20230905,180900,947080500,24850,24850,24850,24850,0
20230905,180800,947080500,24850,24850,24850,24850,750
20230905,180700,947080500,24850,24850,24850,24850,0
20230905,180600,947080500,24850,24850,24850,24850,0
20230905,180500,947080500,24850,24850,24850,24850,0
20230905,180400,947080500,24850,24850,24850,24850,0
20230905,180300,947080500,24850,24850,24850,24850,0
20230905,180200,947080500,24850,24850,24850,24850,0
20230905,180100,947080500,24850,24850,24850,24850,0
20230905,180000,947080500,24850,24850,24850,24850,0
20230905,175900,947080500,24850,24850,24850,24850,0
20230905,175800,947080500,24850,24850,24850,24850,0
20230905,175700,947080500,24850,24850,24850,24850,0
20230905,175600,947080500,24850,24850,24850,24850,0
20230905,175500,947080500,24850,24850,24850,24850,0
20230905,175400,947080500,24850,24850,24850,24850,0
20230905,175300,947080500,24850,24850,24850,24850,0
20230905,175200,947080500,24850,24850,24850,24850,0
20230905,175100,947080500,24850,24850,24850,24850,0
20230905,175000,947080500,24850,24850,24850,24850,0
20230905,174900,947080500,24850,24850,24850,24850,0
20230905,174800,947080500,24850,24850,24850,24850,0
20230905,174700,947080500,24850,24850,24850,24850,0
20230905,174600,947080500,24850,24850,24850,24850,0
20230905,174500,947080500,24850,24850,24850,24850,0
20230905,174400,947080500,24850,24850,24850,24850,0
20230905,174300,947080500,24850,24850,24850,24850,0
20230905,174200,947080500,24850,24850,24850,24850,0
20230905,174100,947080500,24850,24850,24850,24850,0
20230905,174000,947080500,24850,24850,24850,24850,0
20230905,173900,947080500,24850,24850,24850,24850,0
20230905,173800,947080500,24850,24850,24850,24850,750
20230905,173700,947080500,24850,24850,24850,24850,0
20230905,173600,947080500,24850,24850,24850,24850,0
20230905,173500,947080500,24850,24850,24850,24850,0
20230905,173400,947080500,24850,24850,24850,24850,0
20230905,173300,947080500,24850,24850,24850,24850,0
20230905,173200,947080500,24850,24850,24850,24850,0
20230905,173100,947080500,24850,24850,24850,24850,0
20230905,173000,947080500,24850,24850,24850,24850,0
20230905,172900,947080500,24850,24850,24850,24850,0
20230905,172800,947080500,24850,24850,24850,24850,0
20230905,172700,947080500,24850,24850,24850,24850,0
20230905,172600,947080500,24850,24850,24850,24850,0
20230905,172500,947080500,24850,24850,24850,24850,0
20230905,172400,947080500,24850,24850,24850,24850,0
20230905,172300,947080500,24850,24850,24850,24850,0
20230905,172200,947080500,24850,24850,24850,24850,0
20230905,172100,947080500,24850,24850,24850,24850,0
20230905,172000,947080500,24850,24850,24850,24850,0
20230905,171900,947080500,24850,24850,24850,24850,0
20230905,171800,947080500,24850,24850,24850,24850,0
20230905,171700,947080500,24850,24850,24850,24850,0
20230905,171600,947080500,24850,24850,24850,24850,0
20230905,171500,947080500,24850,24850,24850,24850,0
20230905,171400,947080500,24850,24850,24850,24850,0
20230905,171300,947080500,24850,24850,24850,24850,0
20230905,171200,947080500,24850,24850,24850,24850,0
20230905,171100,947080500,24850,24850,24850,24850,0
20230905,171000,947080500,24850,24850,24850,24850,0
20230905,170900,947080500,24850,24850,24850,24850,0
20230905,170800,947080500,24850,24850,24850,24850,750
20230905,170700,947080500,24850,24850,24850,24850,0
20230905,170600,947080500,24850,24850,24850,24850,0
20230905,170500,947080500,24850,24850,24850,24850,0
20230905,170400,947080500,24850,24850,24850,24850,0
20230905,170300,947080500,24850,24850,24850,24850,0
20230905,170200,947080500,24850,24850,24850,24850,0
20230905,170100,947080500,24850,24850,24850,24850,0
20230905,170000,947080500,24850,24850,24850,24850,0
20230905,165900,947080500,24850,24850,24850,24850,0
20230905,165800,947080500,24850,24850,24850,24850,0
20230905,165700,947080500,24850,24850,24850,24850,0
20230905,165600,947080500,24850,24850,24850,24850,0
20230905,165500,947080500,24850,24850,24850,24850,0
20230905,165400,947080500,24850,24850,24850,24850,0
20230905,165300,947080500,24850,24850,24850,24850,0
20230905,165200,947080500,24850,24850,24850,24850,0
20230905,165100,947080500,24850,24850,24850,24850,0
20230905,165000,947080500,24850,24850,24850,24850,0
20230905,164900,947080500,24850,24850,24850,24850,0
20230905,164800,947080500,24850,24850,24850,24850,0
20230905,164700,947080500,24850,24850,24850,24850,0
20230905,164600,947080500,24850,24850,24850,24850,0
20230905,164500,947080500,24850,24850,24850,24850,0
20230905,164400,947080500,24850,24850,24850,24850,0
20230905,164300,947080500,24850,24850,24850,24850,0
20230905,164200,947080500,24850,24850,24850,24850,0
20230905,164100,947080500,24850,24850,24850,24850,0
20230905,164000,947080500,24850,24850,24850,24850,0
20230905,163900,947080500,24850,24850,24850,24850,0
20230905,163800,947080500,24850,24850,24850,24850,750
20230905,163700,947080500,24850,24850,24850,24850,0
20230905,163600,947080500,24850,24850,24850,24850,0
20230905,163500,947080500,24850,24850,24850,24850,0
20230905,163400,947080500,24850,24850,24850,24850,0
20230905,163300,947080500,24850,24850,24850,24850,0
20230905,163200,947080500,24850,24850,24850,24850,0
20230905,163100,947080500,24850,24850,24850,24850,0
20230905,163000,947080500,24850,24850,24850,24850,0
20230905,162900,947080500,24850,24850,24850,24850,0
20230905,162800,947080500,24850,24850,24850,24850,0
20230905,162700,947080500,24850,24850,24850,24850,0
20230905,162600,947080500,24850,24850,24850,24850,0
20230905,162500,947080500,24850,24850,24850,24850,0
20230905,162400,947080500,24850,24850,24850,24850,0
20230905,162300,947080500,24850,24850,24850,24850,0
20230905,162200,947080500,24850,24850,24850,24850,0
20230905,162100,947080500,24850,24850,24850,24850,0
20230905,162000,947080500,24850,24850,24850,24850,0
20230905,161900,947080500,24850,24850,24850,24850,0
20230905,161800,947080500,24850,24850,24850,24850,0
20230905,161700,947080500,24850,24850,24850,24850,0
20230905,161600,947080500,24850,24850,24850,24850,0
20230905,161500,947080500,24850,24850,24850,24850,0
20230905,161400,947080500,24850,24850,24850,24850,0
20230905,161300,947080500,24850,24850,24850,24850,0
20230905,161200,947080500,24850,24850,24850,24850,0
20230905,161100,947080500,24850,24850,24850,24850,0
20230905,161000,947080500,24850,24850,24850,24850,0
20230905,160900,947080500,24850,24850,24850,24850,0
20230905,160800,947080500,24850,24850,24850,24850,750
20230905,160700,947080500,24850,24850,24850,24850,0
20230905,160600,947080500,24850,24850,24850,24850,0
20230905,160500,947080500,24850,24850,24850,24850,0
20230905,160400,947080500,24850,24850,24850,24850,0
20230905,160300,947080500,24850,24850,24850,24850,0
20230905,160200,947080500,24850,24850,24850,24850,0
20230905,160100,947080500,24850,24850,24850,24850,0
20230905,160000,947080500,24850,24850,24850,24850,0
20230905,155900,947080500,24850,24850,24850,24850,0
20230905,155800,947080500,24850,24850,24850,24850,0
20230905,155700,947080500,24850,24850,24850,24850,0
20230905,155600,947080500,24850,24850,24850,24850,0
20230905,155500,947080500,24850,24850,24850,24850,0
20230905,155400,947080500,24850,24850,24850,24850,0
20230905,155300,947080500,24850,24850,24850,24850,0
20230905,155200,947080500,24850,24850,24850,24850,0
20230905,155100,947080500,24850,24850,24850,24850,0
20230905,155000,947080500,24850,24850,24850,24850,0
20230905,154900,947080500,24850,24850,24850,24850,0
20230905,154800,947080500,24850,24850,24850,24850,0
20230905,154700,947080500,24850,24850,24850,24850,0
20230905,154600,947080500,24850,24850,24850,24850,0
20230905,154500,947080500,24850,24850,24850,24850,0
20230905,154400,947080500,24850,24850,24850,24850,0
20230905,154300,947080500,24850,24850,24850,24850,0
20230905,154200,947080500,24850,24850,24850,24850,0
20230905,154100,947080500,24850,24850,24850,24850,0
20230905,154000,947080500,24850,24850,24850,24850,0
20230905,153900,947080500,24850,24850,24850,24850,0
20230905,153800,947080500,24850,24850,24850,24850,750
20230905,153700,947080500,24850,24850,24850,24850,0
20230905,153600,947080500,24850,24850,24850,24850,0
20230905,153500,947080500,24850,24850,24850,24850,0
20230905,153400,947080500,24850,24850,24850,24850,0
20230905,153300,947080500,24850,24850,24850,24850,0
20230905,153200,947080500,24850,24850,24850,24850,0
20230905,153100,947080500,24850,24850,24850,24850,0
20230905,153000,947080500,24850,24850,24850,24850,750
20230905,152900,928443000,24900,24900,24900,24900,0
20230905,152800,928443000,24900,24900,24900,24900,0
20230905,152700,928443000,24900,24900,24900,24900,0
20230905,152600,928443000,24900,24900,24900,24900,0
20230905,152500,928443000,24900,24900,24900,24900,0
20230905,152400,928443000,24900,24900,24900,24900,0
20230905,152300,928443000,24900,24900,24900,24900,0
20230905,152200,928443000,24900,24900,24900,24900,0
20230905,152100,928443000,24900,24900,24900,24900,0
20230905,152000,928443000,24900,24900,24900,24900,0
20230905,151900,928443000,24900,24850,24900,24850,52
20230905,151800,927150750,24850,24850,24850,24850,100
20230905,151700,924665750,24800,24800,24800,24800,16
20230905,151600,924268950,24750,24750,24900,24750,137
20230905,151500,920873800,24750,24800,24850,24750,233
20230905,151400,915093800,24800,24800,24800,24800,152
20230905,151300,911324200,24800,24800,24800,24800,235
20230905,151200,905496200,24800,24800,24800,24800,64
20230905,151100,903909000,24800,24800,24800,24800,45
20230905,151000,902793000,24800,24750,24800,24750,135
20230905,150900,899448450,24750,24850,24850,24750,58
20230905,150800,898012350,24800,24850,24850,24800,148
20230905,150700,894341900,24800,24750,24800,24750,92
20230905,150600,892061300,24750,24800,24800,24750,185
20230905,150500,887477550,24800,24800,24800,24800,319
20230905,150400,879566350,24800,24800,24800,24800,49
20230905,150300,878351150,24800,24800,24800,24800,247
20230905,150200,872225550,24800,24800,24900,24800,220
20230905,150100,866748650,24800,24800,24800,24800,123
20230905,150000,863698250,24800,24800,24800,24800,125
20230905,145900,860598250,24800,24800,24800,24800,192
20230905,145800,855836650,24800,24800,24800,24800,57
20230905,145700,854423050,24950,24950,24950,24950,73
20230905,145600,852601700,24800,24850,24950,24800,141
20230905,145500,849104100,24800,24800,24850,24800,154
20230905,145400,845283950,24800,24850,24850,24800,53
20230905,145300,843968950,24800,24800,24850,24800,154
20230905,145200,840148700,24850,24900,24900,24850,89
20230905,145100,837935850,24800,24850,24950,24800,339
20230905,145000,829512150,24800,24900,24950,24800,85
20230905,144900,827400100,24800,24800,24900,24800,220
20230905,144800,821938500,25000,24750,25000,24750,123
20230905,144700,818885650,24750,24750,24750,24750,60
20230905,144600,817400650,24750,24750,24750,24750,123
20230905,144500,814356400,24750,24750,24800,24750,800
20230905,144400,794553650,24750,24800,24800,24750,124
20230905,144300,791480700,24800,24800,24800,24800,56
20230905,144200,790091900,24800,24800,24800,24800,71
20230905,144100,788331100,24800,24800,24850,24800,166
20230905,144000,784212400,24800,24850,24850,24800,1126
20230905,143900,756287400,24850,24850,24850,24850,376
20230905,143800,746943800,24850,24850,24850,24800,125
20230905,143700,743840700,24850,24800,24850,24800,50
20230905,143600,742598700,24800,24850,24850,24800,130
20230905,143500,739374550,24800,24800,24850,24800,127
20230905,143400,736222250,24800,24800,24800,24800,193
20230905,143300,731435850,24800,24800,24800,24800,136
20230905,143200,728063050,24800,24800,24800,24800,11
20230905,143100,727790250,24800,24800,24800,24800,138
20230905,143000,724367850,24800,24800,24850,24800,195
20230905,142900,719531650,24800,24850,24850,24800,129
20230905,142800,716332400,24850,24800,24850,24800,179
20230905,142700,711892700,24800,24800,24800,24800,73
20230905,142600,710082300,24850,24850,24850,24850,13
20230905,142500,709759250,24850,24850,24850,24850,117
20230905,142400,706851800,24850,24850,24850,24850,128
20230905,142300,703671000,24850,24850,24850,24850,122
20230905,142200,700639300,24850,24850,24850,24850,129
20230905,142100,697433650,24850,24850,24850,24850,49
20230905,142000,696216000,24850,24900,24900,24850,69
20230905,141900,694501150,24850,24850,24850,24850,332
20230905,141800,686250950,24900,24850,24900,24850,128
20230905,141700,683070000,24850,24850,24850,24850,75
20230905,141600,681206250,24850,24900,24900,24850,100
20230905,141500,678718650,24900,24900,24900,24900,133
20230905,141400,675406950,24900,24900,24900,24850,117
20230905,141300,672496200,24900,24850,24900,24850,61
20230905,141200,670980250,24900,24850,24900,24850,235
20230905,141100,665138200,24850,24850,24850,24850,61
20230905,141000,663622350,24850,24850,24850,24850,57
20230905,140900,662205900,24850,24850,24850,24800,178
20230905,140800,657785150,24800,24800,24850,24800,135
20230905,140700,654436650,24850,24800,24850,24800,126
20230905,140600,651311600,24850,24800,24850,24800,65
20230905,140500,649699550,24800,24800,24800,24800,141
20230905,140400,646202750,24800,24800,24800,24800,46
20230905,140300,645061950,24850,24800,24850,24800,222
20230905,140200,639553300,24850,24850,24850,24850,57
20230905,140100,638136850,24850,24800,24850,24800,101
20230905,140000,635628600,24850,24850,24850,24850,108
20230905,135900,632944800,24850,24800,24850,24800,58
20230905,135800,631505900,24850,24850,24900,24850,182
20230905,135700,626982700,24850,24850,24900,24850,132
20230905,135600,623701950,24900,24900,24900,24900,10
20230905,135500,623452950,24850,24850,24850,24850,142
20230905,135400,619924250,24850,24850,24850,24850,108
20230905,135300,617240450,24850,24850,24850,24850,162
20230905,135200,613214750,24850,24850,24900,24850,129
20230905,135100,610009050,24850,24850,24850,24850,64
20230905,135000,608418650,24850,24850,24900,24850,239
20230905,134900,602474750,24900,24950,24950,24850,77
20230905,134800,600559550,24900,24850,24900,24850,57
20230905,134700,599143050,24850,24850,24850,24850,131
20230905,134600,595887700,24850,24850,24850,24850,62
20230905,134500,594347000,24850,24900,24900,24850,150
20230905,134400,590619000,24900,24850,24900,24850,98
20230905,134300,588181200,24900,24850,24900,24850,147
20230905,134200,584527650,24900,24850,24900,24850,97
20230905,134100,582114700,24900,24900,24900,24900,12
20230905,134000,581815900,24950,24900,24950,24850,311
20230905,133900,574068150,24900,24900,24900,24900,105
20230905,133800,571453650,24950,24900,24950,24900,163
20230905,133700,567393950,24950,24850,24950,24850,60
20230905,133600,565902000,24900,24900,24900,24900,48
20230905,133500,564706800,24900,24900,24900,24850,138
20230905,133400,561273350,24900,24900,24900,24850,768
20230905,133300,542156100,24900,24900,24900,24900,140
20230905,133200,538670100,24950,24900,24950,24900,161
20230905,133100,534658700,24950,24900,24950,24900,12
20230905,133000,534359350,24900,24900,24900,24900,59
20230905,132900,532890250,24900,25000,25000,24900,224
20230905,132800,527311700,25000,24950,25000,24950,150
20230905,132700,523568700,25000,24950,25000,24950,140
20230905,132600,520074200,24950,24950,24950,24950,602
20230905,132500,505054300,24950,24950,24950,24950,139
20230905,132400,501586250,24950,24950,24950,24950,111
20230905,132300,498816800,24950,24950,24950,24950,340
20230905,132200,490333800,25000,25000,25000,25000,784
20230905,132100,470733800,25000,25000,25000,25000,72
20230905,132000,468933800,25000,25000,25000,24950,146
20230905,131900,465287100,25000,25000,25000,25000,788
20230905,131800,445587100,25000,25000,25000,25000,143
20230905,131700,442012100,25050,25050,25050,25050,182
20230905,131600,437453000,25050,25050,25050,25050,151
20230905,131500,433670450,25100,25100,25100,25100,294
20230905,131400,426291050,25100,25100,25100,25100,442
20230905,131300,415196850,25100,25100,25100,25100,118
20230905,131200,412235050,25150,25150,25150,25150,0
20230905,131100,412235050,25150,25150,25150,25150,0
20230905,131000,412235050,25150,25150,25150,25150,0
20230905,130900,412235050,25150,25150,25150,25150,3
20230905,130800,412159600,25150,25150,25150,25150,0
20230905,130700,412159600,25150,25150,25150,25150,70
20230905,130600,410399100,25200,25200,25200,25200,0
20230905,130500,410399100,25200,25200,25200,25200,8
20230905,130400,410197500,25200,25200,25200,25200,60
20230905,130300,408685500,25150,25150,25150,25150,15
20230905,130200,408308250,25100,25100,25100,25100,0
20230905,130100,408308250,25100,25100,25100,25100,101
20230905,130000,405773150,25150,25150,25150,25150,50
20230905,125900,404515650,25150,25150,25150,25150,1
20230905,125800,404490500,25150,25150,25150,25150,103
20230905,125700,401900050,25200,25200,25200,25200,19
20230905,125600,401421250,25150,25150,25150,25150,0
20230905,125500,401421250,25150,25150,25150,25150,0
20230905,125400,401421250,25150,25150,25150,25150,0
20230905,125300,401421250,25150,25150,25150,25150,0
20230905,125200,401421250,25150,25150,25150,25150,0
20230905,125100,401421250,25150,25150,25150,25150,7
20230905,125000,401245200,25150,25150,25150,25150,55
20230905,124900,399861950,25150,25150,25150,25150,5
20230905,124800,399736200,25150,25200,25200,25150,350
20230905,124700,390928150,25250,25250,25250,25250,77
20230905,124600,388983900,25200,25250,25250,25200,81
20230905,124500,386942600,25250,25250,25250,25250,1
20230905,124400,386917350,25250,25250,25250,25250,9
20230905,124300,386690100,25250,25250,25250,25250,0
20230905,124200,386690100,25250,25250,25250,25250,0
20230905,124100,386690100,25250,25250,25250,25250,0
20230905,124000,386690100,25250,25250,25250,25250,0
20230905,123900,386690100,25250,25250,25250,25250,12
20230905,123800,386387100,25250,25250,25250,25250,0
20230905,123700,386387100,25250,25250,25250,25250,0
20230905,123600,386387100,25250,25150,25250,25150,11
20230905,123500,386109450,25250,25250,25250,25250,0
20230905,123400,386109450,25250,25250,25250,25250,0
20230905,123300,386109450,25250,25200,25250,25200,46
20230905,123200,384948250,25250,25250,25250,25250,50
20230905,123100,383685750,25250,25200,25250,25200,14
20230905,123000,383332450,25200,25200,25200,25200,6
20230905,122900,383181250,25200,25200,25200,25200,0
20230905,122800,383181250,25200,25200,25200,25200,0
20230905,122700,383181250,25200,25200,25200,25200,101
20230905,122600,380636050,25200,25200,25200,25200,41
20230905,122500,379602850,25200,25200,25200,25200,7
20230905,122400,379426450,25150,25150,25150,25150,0
20230905,122300,379426450,25150,25150,25150,25150,4
20230905,122200,379325850,25150,25150,25150,25150,0
20230905,122100,379325850,25150,25150,25150,25150,0
20230905,122000,379325850,25150,25150,25150,25150,24
20230905,121900,378722250,25200,25200,25200,25200,0
20230905,121800,378722250,25200,25200,25200,25200,1
20230905,121700,378697050,25050,25050,25050,25050,0
20230905,121600,378697050,25050,25050,25050,25050,0
20230905,121500,378697050,25050,25200,25200,25050,501
20230905,121400,366072000,25200,25200,25200,25200,12
20230905,121300,365769600,25200,25200,25200,25200,69
20230905,121200,364030800,25150,25050,25150,25050,256
20230905,121100,357593100,25150,25150,25150,25150,0
20230905,121000,357593100,25150,25100,25150,25100,19
20230905,120900,357115600,25100,25100,25100,25100,0
20230905,120800,357115600,25100,25050,25100,25050,74
20230905,120700,355261850,25050,25100,25100,25050,110
20230905,120600,352505850,25100,25100,25100,25100,10
20230905,120500,352254850,25100,25100,25100,25100,16
20230905,120400,351853250,25100,25100,25100,25100,50
20230905,120300,350598250,25100,25100,25100,25100,15
20230905,120200,350221750,25100,25100,25100,25100,0
20230905,120100,350221750,25100,25100,25100,25100,0
20230905,120000,350221750,25100,25100,25100,25100,0
20230905,115900,350221750,25100,25100,25100,25100,0
20230905,115800,350221750,25100,25100,25100,25100,0
20230905,115700,350221750,25100,25100,25100,25100,0
20230905,115600,350221750,25100,25100,25100,25100,0
20230905,115500,350221750,25100,25100,25100,25100,0
20230905,115400,350221750,25100,25100,25100,25100,20
20230905,115300,349719750,25050,25050,25050,25050,0
20230905,115200,349719750,25050,25050,25050,25050,13
20230905,115100,349394100,25050,25050,25050,25050,0
20230905,115000,349394100,25050,25050,25050,25050,1
20230905,114900,349369050,25100,25100,25100,25100,0
20230905,114800,349369050,25100,25100,25100,25100,1
20230905,114700,349343950,25100,25100,25100,25100,0
20230905,114600,349343950,25100,25100,25100,25100,6
20230905,114500,349193350,25100,25100,25100,25100,0
20230905,114400,349193350,25100,25100,25100,25100,0
20230905,114300,349193350,25100,25100,25100,25100,0
20230905,114200,349193350,25100,25100,25100,25100,0
20230905,114100,349193350,25100,25100,25100,25100,0
20230905,114000,349193350,25100,25100,25100,25100,0
20230905,113900,349193350,25100,25100,25100,25100,5
20230905,113800,349067850,25100,25100,25100,25100,42
20230905,113700,348013650,25100,25100,25100,25100,0
20230905,113600,348013650,25100,25100,25100,25100,0
20230905,113500,348013650,25100,25100,25100,25100,0
20230905,113400,348013650,25100,25100,25100,25100,0
20230905,113300,348013650,25100,25100,25100,25100,0
20230905,113200,348013650,25100,25100,25100,25100,0
20230905,113100,348013650,25100,25100,25100,25100,0
20230905,113000,348013650,25100,25100,25100,25100,0
20230905,112900,348013650,25100,25100,25100,25100,5
20230905,112800,347888150,25100,25100,25100,25100,0
20230905,112700,347888150,25100,25100,25100,25100,0
20230905,112600,347888150,25100,25100,25100,25100,25
20230905,112500,347260650,25100,25100,25100,25100,1
20230905,112400,347235550,25100,25100,25100,25100,0
20230905,112300,347235550,25100,25100,25100,25100,0
20230905,112200,347235550,25100,25100,25100,25100,1
20230905,112100,347210450,25100,25100,25100,25100,10
20230905,112000,346959450,25150,25150,25150,25150,20
20230905,111900,346456450,25150,25150,25150,25150,50
20230905,111800,345198950,25050,25050,25050,25050,0
20230905,111700,345198950,25050,25050,25050,25050,8
20230905,111600,344998550,25150,25150,25150,25150,80
20230905,111500,342986550,25100,25100,25100,25100,2
20230905,111400,342936350,25000,25000,25000,25000,0
20230905,111300,342936350,25000,25000,25000,25000,0
20230905,111200,342936350,25000,25000,25000,25000,0
20230905,111100,342936350,25000,25000,25000,25000,0
20230905,111000,342936350,25000,25000,25000,25000,1067
20230905,110900,316261350,24950,24950,24950,24950,20
20230905,110800,315762350,24900,24900,24900,24900,0
20230905,110700,315762350,24900,24900,24900,24900,0
20230905,110600,315762350,24900,24900,24900,24900,100
20230905,110500,313272350,24900,24900,24900,24900,0
20230905,110400,313272350,24900,24900,24900,24900,0
20230905,110300,313272350,24900,24950,24950,24900,345
20230905,110200,304680900,24950,24950,24950,24950,1
20230905,110100,304655950,25000,25000,25000,25000,3
20230905,110000,304580950,24900,24900,24900,24900,5
20230905,105900,304456450,24950,24950,24950,24950,0
20230905,105800,304456450,24950,24950,24950,24950,21
20230905,105700,303932500,24950,24950,24950,24950,0
20230905,105600,303932500,24950,24900,24950,24900,198
20230905,105500,298992450,24850,24850,24850,24850,1
20230905,105400,298967600,24850,24850,24850,24850,200
20230905,105300,293997600,24850,24850,24850,24850,28
20230905,105200,293301800,24900,24900,24900,24900,23
20230905,105100,292729100,24900,24900,24900,24900,0
20230905,105000,292729100,24900,24900,24900,24900,0
20230905,104900,292729100,24900,24900,24900,24900,0
20230905,104800,292729100,24900,24900,24900,24900,0
20230905,104700,292729100,24900,24900,24900,24900,0
20230905,104600,292729100,24900,24900,24900,24900,0
20230905,104500,292729100,24900,24900,24900,24900,40
20230905,104400,291733100,24900,24900,24900,24900,1
20230905,104300,291708200,24850,24850,24850,24850,140
20230905,104200,288229200,24850,24850,24850,24850,0
20230905,104100,288229200,24850,24850,24850,24850,50
20230905,104000,286986700,24900,24900,24900,24900,3
20230905,103900,286912000,24950,24950,24950,24950,2
20230905,103800,286862100,24850,24850,24850,24850,0
20230905,103700,286862100,24850,24850,24850,24850,0
20230905,103600,286862100,24850,24850,24850,24850,0
20230905,103500,286862100,24850,24850,24850,24850,30
20230905,103400,286116600,24850,24850,24850,24850,0
20230905,103300,286116600,24850,24850,24850,24850,2
20230905,103200,286066900,25000,25000,25000,25000,0
20230905,103100,286066900,25000,25000,25000,25000,0
20230905,103000,286066900,25000,24850,25000,24850,2
20230905,102900,286017050,24850,24850,24850,24850,21
20230905,102800,285495200,24800,24850,24850,24800,1377
20230905,102700,251323200,24900,24900,24900,24900,4
20230905,102600,251223600,24900,24900,24900,24900,50
20230905,102500,249978600,24900,24900,24900,24900,469
20230905,102400,238300500,25000,24900,25000,24900,490
20230905,102300,226091600,24950,24950,24950,24950,16
20230905,102200,225692400,24950,24950,24950,24950,0
20230905,102100,225692400,24950,24950,24950,24950,251
20230905,102000,219429950,24950,24950,24950,24950,6
20230905,101900,219280250,24950,24950,24950,24950,0
20230905,101800,219280250,24950,24950,24950,24950,0
20230905,101700,219280250,24950,24950,24950,24950,25
20230905,101600,218656500,24950,24950,24950,24950,173
20230905,101500,214340150,24950,24950,24950,24950,9
20230905,101400,214115600,24950,24950,24950,24950,100
20230905,101300,211620600,24950,24950,25000,24950,595
20230905,101200,196773800,24950,24950,24950,24950,120
20230905,101100,193779800,24950,24950,24950,24950,0
20230905,101000,193779800,24950,24950,24950,24950,51
20230905,100900,192507350,25000,25000,25000,25000,0
20230905,100800,192507350,25000,25000,25000,25000,5
20230905,100700,192382350,25000,25000,25000,25000,0
20230905,100600,192382350,25000,25000,25000,25000,29
20230905,100500,191657350,24950,24950,24950,24950,0
20230905,100400,191657350,24950,24950,24950,24950,2
20230905,100300,191607450,24950,24950,24950,24950,15
20230905,100200,191233200,24950,24950,24950,24950,51
20230905,100100,189960750,25000,25000,25000,25000,40
20230905,100000,188960750,25000,25150,25150,25000,276
20230905,095900,182060600,25000,25000,25000,25000,1209
20230905,095800,151835600,25050,25100,25100,25050,991
20230905,095700,126996800,25150,25150,25150,25150,0
20230905,095600,126996800,25150,25150,25150,25150,0
20230905,095500,126996800,25150,25150,25150,25150,1
20230905,095400,126971650,25150,25150,25150,25150,1
20230905,095300,126946500,25150,25150,25150,25150,79
20230905,095200,124959650,25150,25150,25150,25150,3
20230905,095100,124884200,25200,25200,25200,25200,12
20230905,095000,124581800,25200,25150,25200,25150,11
20230905,094900,124305100,25050,25050,25050,25050,0
20230905,094800,124305100,25050,25050,25050,25050,11
20230905,094700,124029550,25050,25100,25100,25050,40
20230905,094600,123027050,25050,25050,25050,25050,0
20230905,094500,123027050,25050,25050,25050,25050,79
20230905,094400,121048100,25050,25050,25050,25050,20
20230905,094300,120547100,25050,25050,25050,25050,0
20230905,094200,120547100,25050,25100,25100,25050,52
20230905,094100,119243650,25200,25200,25200,25200,2
20230905,094000,119193250,25100,25100,25100,25100,35
20230905,093900,118314750,25050,25050,25050,25050,310
20230905,093800,110549250,25050,25100,25100,25050,2
20230905,093700,110499100,25100,25100,25100,25100,0
20230905,093600,110499100,25100,25100,25100,25100,0
20230905,093500,110499100,25100,25100,25100,25100,0
20230905,093400,110499100,25100,25150,25150,25100,171
20230905,093300,106206500,25200,25100,25200,25100,15
20230905,093200,105829700,25200,25200,25200,25200,1
20230905,093100,105804500,25100,25100,25100,25100,69
20230905,093000,104072600,25050,25050,25050,25050,0
20230905,092900,104072600,25050,25050,25050,25050,103
20230905,092800,101492450,25050,25050,25050,25050,0
20230905,092700,101492450,25050,25050,25050,25050,2
20230905,092600,101442350,25200,25100,25200,25100,78
20230905,092500,99484450,25050,25100,25100,25050,316
20230905,092400,91553100,25100,25250,25250,25100,717
20230905,092300,73526600,25150,25150,25150,25150,0
20230905,092200,73526600,25150,25150,25150,25150,30
20230905,092100,72772100,25150,25200,25200,25150,5
20230905,092000,72646150,25150,25150,25150,25150,0
20230905,091900,72646150,25150,25150,25150,25150,16
20230905,091800,72243750,25250,25250,25250,25250,0
20230905,091700,72243750,25250,25250,25250,25250,1
20230905,091600,72218500,25150,25150,25150,25150,51
20230905,091500,70935850,25100,25150,25150,25100,244
20230905,091400,64806250,25150,25200,25200,25150,338
20230905,091300,56300300,25300,25200,25300,25200,158
20230905,091200,52318600,25300,25300,25300,25300,70
20230905,091100,50547600,25300,25300,25300,25300,134
20230905,091000,47157400,25300,25250,25300,25250,434
20230905,090900,36193750,25250,25200,25250,25200,393
20230905,090800,26282950,25200,25200,25200,25200,250
20230905,090700,19982950,25150,25250,25250,25150,35
20230905,090600,19100750,25100,25100,25100,25100,0
20230905,090500,19100750,25100,25100,25100,25100,0
20230905,090400,19100750,25100,25100,25100,25100,1
20230905,090300,19075650,25150,25150,25150,25150,75
20230905,090200,17189400,25100,25050,25100,25000,338
20230905,090100,8725000,25000,25000,25000,25000,100
20230905,090000,6225000,25000,25000,25000,25000,249