KissMeData/083450/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193500,569325650,23500,23500,23500,23500,427
20230919,193400,569325650,23500,23500,23500,23500,0
20230919,193300,569325650,23500,23500,23500,23500,0
20230919,193200,569325650,23500,23500,23500,23500,0
20230919,193100,569325650,23500,23500,23500,23500,0
20230919,193000,569325650,23500,23500,23500,23500,0
20230919,192900,569325650,23500,23500,23500,23500,0
20230919,192800,569325650,23500,23500,23500,23500,0
20230919,192700,569325650,23500,23500,23500,23500,0
20230919,192600,569325650,23500,23500,23500,23500,0
20230919,192500,569325650,23500,23500,23500,23500,0
20230919,192400,569325650,23500,23500,23500,23500,0
20230919,192300,569325650,23500,23500,23500,23500,0
20230919,192200,569325650,23500,23500,23500,23500,0
20230919,192100,569325650,23500,23500,23500,23500,0
20230919,192000,569325650,23500,23500,23500,23500,0
20230919,191900,569325650,23500,23500,23500,23500,0
20230919,191800,569325650,23500,23500,23500,23500,0
20230919,191700,569325650,23500,23500,23500,23500,0
20230919,191600,569325650,23500,23500,23500,23500,0
20230919,191500,569325650,23500,23500,23500,23500,0
20230919,191400,569325650,23500,23500,23500,23500,0
20230919,191300,569325650,23500,23500,23500,23500,0
20230919,191200,569325650,23500,23500,23500,23500,0
20230919,191100,569325650,23500,23500,23500,23500,0
20230919,191000,569325650,23500,23500,23500,23500,0
20230919,190900,569325650,23500,23500,23500,23500,0
20230919,190800,569325650,23500,23500,23500,23500,0
20230919,190700,569325650,23500,23500,23500,23500,0
20230919,190600,569325650,23500,23500,23500,23500,0
20230919,190500,569325650,23500,23500,23500,23500,427
20230919,190400,569325650,23500,23500,23500,23500,0
20230919,190300,569325650,23500,23500,23500,23500,0
20230919,190200,569325650,23500,23500,23500,23500,0
20230919,190100,569325650,23500,23500,23500,23500,0
20230919,190000,569325650,23500,23500,23500,23500,0
20230919,185900,569325650,23500,23500,23500,23500,0
20230919,185800,569325650,23500,23500,23500,23500,0
20230919,185700,569325650,23500,23500,23500,23500,0
20230919,185600,569325650,23500,23500,23500,23500,0
20230919,185500,569325650,23500,23500,23500,23500,0
20230919,185400,569325650,23500,23500,23500,23500,0
20230919,185300,569325650,23500,23500,23500,23500,0
20230919,185200,569325650,23500,23500,23500,23500,0
20230919,185100,569325650,23500,23500,23500,23500,0
20230919,185000,569325650,23500,23500,23500,23500,0
20230919,184900,569325650,23500,23500,23500,23500,0
20230919,184800,569325650,23500,23500,23500,23500,0
20230919,184700,569325650,23500,23500,23500,23500,0
20230919,184600,569325650,23500,23500,23500,23500,0
20230919,184500,569325650,23500,23500,23500,23500,0
20230919,184400,569325650,23500,23500,23500,23500,0
20230919,184300,569325650,23500,23500,23500,23500,0
20230919,184200,569325650,23500,23500,23500,23500,0
20230919,184100,569325650,23500,23500,23500,23500,0
20230919,184000,569325650,23500,23500,23500,23500,0
20230919,183900,569325650,23500,23500,23500,23500,0
20230919,183800,569325650,23500,23500,23500,23500,0
20230919,183700,569325650,23500,23500,23500,23500,0
20230919,183600,569325650,23500,23500,23500,23500,0
20230919,183500,569325650,23500,23500,23500,23500,427
20230919,183400,569325650,23500,23500,23500,23500,0
20230919,183300,569325650,23500,23500,23500,23500,0
20230919,183200,569325650,23500,23500,23500,23500,0
20230919,183100,569325650,23500,23500,23500,23500,0
20230919,183000,569325650,23500,23500,23500,23500,0
20230919,182900,569325650,23500,23500,23500,23500,0
20230919,182800,569325650,23500,23500,23500,23500,0
20230919,182700,569325650,23500,23500,23500,23500,0
20230919,182600,569325650,23500,23500,23500,23500,0
20230919,182500,569325650,23500,23500,23500,23500,0
20230919,182400,569325650,23500,23500,23500,23500,0
20230919,182300,569325650,23500,23500,23500,23500,0
20230919,182200,569325650,23500,23500,23500,23500,0
20230919,182100,569325650,23500,23500,23500,23500,0
20230919,182000,569325650,23500,23500,23500,23500,0
20230919,181900,569325650,23500,23500,23500,23500,0
20230919,181800,569325650,23500,23500,23500,23500,0
20230919,181700,569325650,23500,23500,23500,23500,0
20230919,181600,569325650,23500,23500,23500,23500,0
20230919,181500,569325650,23500,23500,23500,23500,0
20230919,181400,569325650,23500,23500,23500,23500,0
20230919,181300,569325650,23500,23500,23500,23500,0
20230919,181200,569325650,23500,23500,23500,23500,0
20230919,181100,569325650,23500,23500,23500,23500,0
20230919,181000,569325650,23500,23500,23500,23500,0
20230919,180900,569325650,23500,23500,23500,23500,0
20230919,180800,569325650,23500,23500,23500,23500,0
20230919,180700,569325650,23500,23500,23500,23500,0
20230919,180600,569325650,23500,23500,23500,23500,0
20230919,180500,569325650,23500,23500,23500,23500,427
20230919,180400,569325650,23500,23500,23500,23500,0
20230919,180300,569325650,23500,23500,23500,23500,0
20230919,180200,569325650,23500,23500,23500,23500,0
20230919,180100,569325650,23500,23500,23500,23500,0
20230919,180000,569325650,23500,23500,23500,23500,0
20230919,175900,569325650,23500,23500,23500,23500,0
20230919,175800,569325650,23500,23500,23500,23500,0
20230919,175700,569325650,23500,23500,23500,23500,0
20230919,175600,569325650,23500,23500,23500,23500,0
20230919,175500,569325650,23500,23500,23500,23500,0
20230919,175400,569325650,23500,23500,23500,23500,0
20230919,175300,569325650,23500,23500,23500,23500,0
20230919,175200,569325650,23500,23500,23500,23500,0
20230919,175100,569325650,23500,23500,23500,23500,0
20230919,175000,569325650,23500,23500,23500,23500,0
20230919,174900,569325650,23500,23500,23500,23500,0
20230919,174800,569325650,23500,23500,23500,23500,0
20230919,174700,569325650,23500,23500,23500,23500,0
20230919,174600,569325650,23500,23500,23500,23500,0
20230919,174500,569325650,23500,23500,23500,23500,0
20230919,174400,569325650,23500,23500,23500,23500,0
20230919,174300,569325650,23500,23500,23500,23500,0
20230919,174200,569325650,23500,23500,23500,23500,0
20230919,174100,569325650,23500,23500,23500,23500,0
20230919,174000,569325650,23500,23500,23500,23500,0
20230919,173900,569325650,23500,23500,23500,23500,0
20230919,173800,569325650,23500,23500,23500,23500,0
20230919,173700,569325650,23500,23500,23500,23500,0
20230919,173600,569325650,23500,23500,23500,23500,0
20230919,173500,569325650,23500,23500,23500,23500,427
20230919,173400,569325650,23500,23500,23500,23500,0
20230919,173300,569325650,23500,23500,23500,23500,0
20230919,173200,569325650,23500,23500,23500,23500,0
20230919,173100,569325650,23500,23500,23500,23500,0
20230919,173000,569325650,23500,23500,23500,23500,0
20230919,172900,569325650,23500,23500,23500,23500,0
20230919,172800,569325650,23500,23500,23500,23500,0
20230919,172700,569325650,23500,23500,23500,23500,0
20230919,172600,569325650,23500,23500,23500,23500,0
20230919,172500,569325650,23500,23500,23500,23500,0
20230919,172400,569325650,23500,23500,23500,23500,0
20230919,172300,569325650,23500,23500,23500,23500,0
20230919,172200,569325650,23500,23500,23500,23500,0
20230919,172100,569325650,23500,23500,23500,23500,0
20230919,172000,569325650,23500,23500,23500,23500,0
20230919,171900,569325650,23500,23500,23500,23500,0
20230919,171800,569325650,23500,23500,23500,23500,0
20230919,171700,569325650,23500,23500,23500,23500,0
20230919,171600,569325650,23500,23500,23500,23500,0
20230919,171500,569325650,23500,23500,23500,23500,0
20230919,171400,569325650,23500,23500,23500,23500,0
20230919,171300,569325650,23500,23500,23500,23500,0
20230919,171200,569325650,23500,23500,23500,23500,0
20230919,171100,569325650,23500,23500,23500,23500,0
20230919,171000,569325650,23500,23500,23500,23500,0
20230919,170900,569325650,23500,23500,23500,23500,0
20230919,170800,569325650,23500,23500,23500,23500,0
20230919,170700,569325650,23500,23500,23500,23500,0
20230919,170600,569325650,23500,23500,23500,23500,0
20230919,170500,569325650,23500,23500,23500,23500,427
20230919,170400,569325650,23500,23500,23500,23500,0
20230919,170300,569325650,23500,23500,23500,23500,0
20230919,170200,569325650,23500,23500,23500,23500,0
20230919,170100,569325650,23500,23500,23500,23500,0
20230919,170000,569325650,23500,23500,23500,23500,0
20230919,165900,569325650,23500,23500,23500,23500,0
20230919,165800,569325650,23500,23500,23500,23500,0
20230919,165700,569325650,23500,23500,23500,23500,0
20230919,165600,569325650,23500,23500,23500,23500,0
20230919,165500,569325650,23500,23500,23500,23500,0
20230919,165400,569325650,23500,23500,23500,23500,0
20230919,165300,569325650,23500,23500,23500,23500,0
20230919,165200,569325650,23500,23500,23500,23500,0
20230919,165100,569325650,23500,23500,23500,23500,0
20230919,165000,569325650,23500,23500,23500,23500,0
20230919,164900,569325650,23500,23500,23500,23500,0
20230919,164800,569325650,23500,23500,23500,23500,0
20230919,164700,569325650,23500,23500,23500,23500,0
20230919,164600,569325650,23500,23500,23500,23500,0
20230919,164500,569325650,23500,23500,23500,23500,0
20230919,164400,569325650,23500,23500,23500,23500,0
20230919,164300,569325650,23500,23500,23500,23500,0
20230919,164200,569325650,23500,23500,23500,23500,0
20230919,164100,569325650,23500,23500,23500,23500,0
20230919,164000,569325650,23500,23500,23500,23500,0
20230919,163900,569325650,23500,23500,23500,23500,0
20230919,163800,569325650,23500,23500,23500,23500,0
20230919,163700,569325650,23500,23500,23500,23500,0
20230919,163600,569325650,23500,23500,23500,23500,0
20230919,163500,569325650,23500,23500,23500,23500,427
20230919,163400,569325650,23500,23500,23500,23500,0
20230919,163300,569325650,23500,23500,23500,23500,0
20230919,163200,569325650,23500,23500,23500,23500,0
20230919,163100,569325650,23500,23500,23500,23500,0
20230919,163000,569325650,23500,23500,23500,23500,0
20230919,162900,569325650,23500,23500,23500,23500,0
20230919,162800,569325650,23500,23500,23500,23500,0
20230919,162700,569325650,23500,23500,23500,23500,0
20230919,162600,569325650,23500,23500,23500,23500,0
20230919,162500,569325650,23500,23500,23500,23500,0
20230919,162400,569325650,23500,23500,23500,23500,0
20230919,162300,569325650,23500,23500,23500,23500,0
20230919,162200,569325650,23500,23500,23500,23500,0
20230919,162100,569325650,23500,23500,23500,23500,0
20230919,162000,569325650,23500,23500,23500,23500,0
20230919,161900,569325650,23500,23500,23500,23500,0
20230919,161800,569325650,23500,23500,23500,23500,0
20230919,161700,569325650,23500,23500,23500,23500,0
20230919,161600,569325650,23500,23500,23500,23500,0
20230919,161500,569325650,23500,23500,23500,23500,0
20230919,161400,569325650,23500,23500,23500,23500,0
20230919,161300,569325650,23500,23500,23500,23500,0
20230919,161200,569325650,23500,23500,23500,23500,0
20230919,161100,569325650,23500,23500,23500,23500,0
20230919,161000,569325650,23500,23500,23500,23500,0
20230919,160900,569325650,23500,23500,23500,23500,0
20230919,160800,569325650,23500,23500,23500,23500,0
20230919,160700,569325650,23500,23500,23500,23500,0
20230919,160600,569325650,23500,23500,23500,23500,0
20230919,160500,569325650,23500,23500,23500,23500,427
20230919,160400,569325650,23500,23500,23500,23500,0
20230919,160300,569325650,23500,23500,23500,23500,0
20230919,160200,569325650,23500,23500,23500,23500,0
20230919,160100,569325650,23500,23500,23500,23500,0
20230919,160000,569325650,23500,23500,23500,23500,0
20230919,155900,569325650,23500,23500,23500,23500,0
20230919,155800,569325650,23500,23500,23500,23500,0
20230919,155700,569325650,23500,23500,23500,23500,0
20230919,155600,569325650,23500,23500,23500,23500,0
20230919,155500,569325650,23500,23500,23500,23500,0
20230919,155400,569325650,23500,23500,23500,23500,0
20230919,155300,569325650,23500,23500,23500,23500,0
20230919,155200,569325650,23500,23500,23500,23500,0
20230919,155100,569325650,23500,23500,23500,23500,0
20230919,155000,569325650,23500,23500,23500,23500,0
20230919,154900,569325650,23500,23500,23500,23500,0
20230919,154800,569325650,23500,23500,23500,23500,0
20230919,154700,569325650,23500,23500,23500,23500,0
20230919,154600,569325650,23500,23500,23500,23500,0
20230919,154500,569325650,23500,23500,23500,23500,0
20230919,154400,569325650,23500,23500,23500,23500,0
20230919,154300,569325650,23500,23500,23500,23500,0
20230919,154200,569325650,23500,23500,23500,23500,0
20230919,154100,569325650,23500,23500,23500,23500,0
20230919,154000,569325650,23500,23500,23500,23500,0
20230919,153900,569325650,23500,23500,23500,23500,0
20230919,153800,569325650,23500,23500,23500,23500,0
20230919,153700,569325650,23500,23500,23500,23500,0
20230919,153600,569325650,23500,23500,23500,23500,0
20230919,153500,569325650,23500,23500,23500,23500,427
20230919,153400,569325650,23500,23500,23500,23500,0
20230919,153300,569325650,23500,23500,23500,23500,0
20230919,153200,569325650,23500,23500,23500,23500,0
20230919,153100,569325650,23500,23500,23500,23500,0
20230919,153000,569325650,23500,23500,23500,23500,427
20230919,152900,559291150,23500,23500,23500,23500,0
20230919,152800,559291150,23500,23500,23500,23500,0
20230919,152700,559291150,23500,23500,23500,23500,0
20230919,152600,559291150,23500,23500,23500,23500,0
20230919,152500,559291150,23500,23500,23500,23500,0
20230919,152400,559291150,23500,23500,23500,23500,0
20230919,152300,559291150,23500,23500,23500,23500,0
20230919,152200,559291150,23500,23500,23500,23500,0
20230919,152100,559291150,23500,23500,23500,23500,0
20230919,152000,559291150,23500,23500,23500,23500,0
20230919,151900,559291150,23500,23500,23500,23500,252
20230919,151800,553369150,23550,23550,23550,23550,0
20230919,151700,553369150,23550,23550,23550,23550,170
20230919,151600,549365650,23550,23500,23550,23500,6
20230919,151500,549224600,23500,23500,23500,23500,0
20230919,151400,549224600,23500,23500,23500,23500,0
20230919,151300,549224600,23500,23500,23500,23500,16
20230919,151200,548848600,23500,23500,23500,23500,21
20230919,151100,548355100,23500,23500,23500,23500,0
20230919,151000,548355100,23500,23500,23500,23500,9
20230919,150900,548143600,23500,23500,23500,23500,2
20230919,150800,548096600,23500,23500,23500,23500,0
20230919,150700,548096600,23500,23550,23550,23500,20
20230919,150600,547626350,23550,23550,23550,23550,159
20230919,150500,543881900,23500,23500,23500,23500,6
20230919,150400,543740900,23500,23500,23500,23500,0
20230919,150300,543740900,23500,23500,23500,23500,1
20230919,150200,543717400,23500,23450,23500,23450,2
20230919,150100,543670450,23450,23450,23450,23450,355
20230919,150000,535345700,23450,23450,23450,23450,958
20230919,145900,512880600,23500,23500,23500,23500,82
20230919,145800,510953600,23550,23550,23550,23550,0
20230919,145700,510953600,23550,23500,23550,23500,55
20230919,145600,509658600,23500,23500,23500,23500,0
20230919,145500,509658600,23500,23500,23500,23500,0
20230919,145400,509658600,23500,23500,23500,23500,0
20230919,145300,509658600,23500,23500,23500,23500,0
20230919,145200,509658600,23500,23500,23500,23500,150
20230919,145100,506133600,23500,23500,23500,23450,60
20230919,145000,504726050,23500,23500,23500,23500,7
20230919,144900,504561550,23500,23500,23500,23500,400
20230919,144800,495161550,23500,23500,23500,23500,0
20230919,144700,495161550,23500,23500,23500,23500,0
20230919,144600,495161550,23500,23500,23500,23500,0
20230919,144500,495161550,23500,23500,23500,23500,358
20230919,144400,486748550,23500,23500,23500,23500,143
20230919,144300,483388050,23500,23500,23500,23500,0
20230919,144200,483388050,23500,23500,23500,23500,20
20230919,144100,482918050,23450,23450,23450,23450,2
20230919,144000,482871150,23450,23450,23450,23450,0
20230919,143900,482871150,23450,23500,23500,23450,103
20230919,143800,480455300,23500,23450,23500,23450,56
20230919,143700,479141600,23500,23450,23500,23450,17
20230919,143600,478742900,23500,23450,23500,23450,29
20230919,143500,478062600,23450,23450,23450,23450,18
20230919,143400,477640500,23450,23450,23450,23450,543
20230919,143300,464907150,23500,23450,23500,23450,26
20230919,143200,464297400,23450,23450,23450,23450,30
20230919,143100,463593900,23500,23500,23500,23450,30
20230919,143000,462890300,23450,23450,23450,23450,157
20230919,142900,459208650,23450,23450,23450,23450,0
20230919,142800,459208650,23450,23450,23450,23450,0
20230919,142700,459208650,23450,23450,23450,23450,0
20230919,142600,459208650,23450,23450,23450,23450,2
20230919,142500,459161750,23500,23500,23500,23500,0
20230919,142400,459161750,23500,23500,23500,23500,7
20230919,142300,458997250,23450,23450,23450,23450,5
20230919,142200,458880000,23450,23450,23450,23450,0
20230919,142100,458880000,23450,23450,23450,23450,74
20230919,142000,457144700,23500,23500,23500,23500,11
20230919,141900,456886200,23500,23500,23500,23500,0
20230919,141800,456886200,23500,23500,23500,23500,0
20230919,141700,456886200,23500,23450,23500,23450,8
20230919,141600,456698350,23500,23500,23500,23500,0
20230919,141500,456698350,23500,23500,23500,23500,0
20230919,141400,456698350,23500,23500,23500,23500,0
20230919,141300,456698350,23500,23500,23500,23500,465
20230919,141200,445770850,23500,23500,23500,23500,0
20230919,141100,445770850,23500,23500,23500,23500,0
20230919,141000,445770850,23500,23500,23500,23500,0
20230919,140900,445770850,23500,23500,23500,23500,0
20230919,140800,445770850,23500,23500,23500,23500,0
20230919,140700,445770850,23500,23500,23500,23500,2
20230919,140600,445723850,23500,23500,23500,23500,4
20230919,140500,445629850,23500,23500,23500,23500,2
20230919,140400,445582850,23500,23500,23500,23500,0
20230919,140300,445582850,23500,23500,23500,23500,4
20230919,140200,445488850,23500,23500,23500,23500,30
20230919,140100,444783850,23450,23450,23450,23450,0
20230919,140000,444783850,23450,23500,23500,23450,1408
20230919,135900,411715100,23500,23500,23500,23500,0
20230919,135800,411715100,23500,23500,23500,23500,0
20230919,135700,411715100,23500,23500,23500,23500,0
20230919,135600,411715100,23500,23500,23500,23500,0
20230919,135500,411715100,23500,23500,23500,23500,0
20230919,135400,411715100,23500,23500,23500,23500,0
20230919,135300,411715100,23500,23500,23500,23500,0
20230919,135200,411715100,23500,23500,23500,23500,0
20230919,135100,411715100,23500,23500,23500,23500,0
20230919,135000,411715100,23500,23500,23500,23500,35
20230919,134900,410892600,23450,23450,23450,23450,0
20230919,134800,410892600,23450,23450,23450,23450,0
20230919,134700,410892600,23450,23450,23450,23450,0
20230919,134600,410892600,23450,23500,23500,23450,694
20230919,134500,394591350,23500,23500,23500,23500,0
20230919,134400,394591350,23500,23500,23500,23500,10
20230919,134300,394356350,23550,23550,23550,23550,0
20230919,134200,394356350,23550,23550,23550,23550,0
20230919,134100,394356350,23550,23550,23550,23550,0
20230919,134000,394356350,23550,23550,23550,23550,0
20230919,133900,394356350,23550,23550,23550,23550,13
20230919,133800,394050200,23550,23550,23550,23550,0
20230919,133700,394050200,23550,23550,23550,23550,0
20230919,133600,394050200,23550,23500,23550,23500,11
20230919,133500,393791650,23500,23500,23500,23500,10
20230919,133400,393556650,23500,23500,23500,23500,694
20230919,133300,377247650,23550,23550,23550,23550,5
20230919,133200,377129900,23500,23500,23500,23500,10
20230919,133100,376894900,23550,23550,23550,23550,0
20230919,133000,376894900,23550,23550,23550,23550,0
20230919,132900,376894900,23550,23550,23550,23550,0
20230919,132800,376894900,23550,23550,23550,23550,0
20230919,132700,376894900,23550,23550,23550,23550,0
20230919,132600,376894900,23550,23550,23550,23550,0
20230919,132500,376894900,23550,23550,23550,23550,5
20230919,132400,376777150,23550,23550,23550,23550,10
20230919,132300,376541650,23550,23550,23550,23550,0
20230919,132200,376541650,23550,23550,23550,23550,200
20230919,132100,371831650,23500,23500,23500,23500,0
20230919,132000,371831650,23500,23500,23500,23500,93
20230919,131900,369646150,23550,23550,23550,23550,0
20230919,131800,369646150,23550,23550,23550,23550,0
20230919,131700,369646150,23550,23550,23550,23550,1
20230919,131600,369622600,23550,23550,23550,23550,0
20230919,131500,369622600,23550,23550,23550,23550,0
20230919,131400,369622600,23550,23500,23550,23500,51
20230919,131300,368424050,23500,23550,23550,23500,208
20230919,131200,363535950,23500,23500,23500,23500,0
20230919,131100,363535950,23500,23500,23500,23500,0
20230919,131000,363535950,23500,23500,23500,23500,0
20230919,130900,363535950,23500,23500,23500,23500,0
20230919,130800,363535950,23500,23500,23500,23500,0
20230919,130700,363535950,23500,23500,23500,23500,10
20230919,130600,363300950,23500,23500,23500,23500,100
20230919,130500,360950950,23500,23500,23500,23500,10
20230919,130400,360715950,23550,23550,23550,23550,0
20230919,130300,360715950,23550,23550,23550,23550,15
20230919,130200,360362700,23550,23550,23550,23550,0
20230919,130100,360362700,23550,23550,23550,23550,0
20230919,130000,360362700,23550,23550,23550,23550,0
20230919,125900,360362700,23550,23550,23550,23550,0
20230919,125800,360362700,23550,23550,23550,23550,0
20230919,125700,360362700,23550,23550,23550,23550,0
20230919,125600,360362700,23550,23550,23550,23550,0
20230919,125500,360362700,23550,23550,23550,23550,0
20230919,125400,360362700,23550,23550,23550,23550,0
20230919,125300,360362700,23550,23550,23550,23550,1
20230919,125200,360339150,23500,23500,23500,23500,0
20230919,125100,360339150,23500,23500,23500,23500,0
20230919,125000,360339150,23500,23500,23500,23500,0
20230919,124900,360339150,23500,23500,23500,23500,0
20230919,124800,360339150,23500,23500,23500,23500,0
20230919,124700,360339150,23500,23500,23500,23500,10
20230919,124600,360104150,23550,23550,23550,23550,0
20230919,124500,360104150,23550,23550,23550,23550,0
20230919,124400,360104150,23550,23550,23550,23550,2
20230919,124300,360057050,23550,23550,23550,23550,19
20230919,124200,359609600,23550,23550,23550,23550,45
20230919,124100,358549850,23500,23500,23500,23500,0
20230919,124000,358549850,23500,23500,23550,23500,102
20230919,123900,356151850,23550,23550,23550,23550,6
20230919,123800,356010550,23550,23550,23550,23550,105
20230919,123700,353537800,23550,23550,23550,23550,15
20230919,123600,353184550,23550,23550,23550,23500,598
20230919,123500,339108550,23550,23550,23550,23550,0
20230919,123400,339108550,23550,23550,23550,23550,0
20230919,123300,339108550,23550,23550,23550,23550,0
20230919,123200,339108550,23550,23550,23550,23550,0
20230919,123100,339108550,23550,23550,23550,23550,0
20230919,123000,339108550,23550,23550,23550,23550,7
20230919,122900,338943700,23550,23550,23550,23550,1
20230919,122800,338920150,23550,23550,23550,23550,0
20230919,122700,338920150,23550,23550,23550,23550,11
20230919,122600,338661100,23550,23550,23550,23550,63
20230919,122500,337177450,23550,23550,23550,23550,0
20230919,122400,337177450,23550,23550,23550,23550,12
20230919,122300,336894850,23550,23550,23550,23550,1
20230919,122200,336871300,23550,23550,23550,23550,10
20230919,122100,336635800,23550,23550,23550,23550,0
20230919,122000,336635800,23550,23550,23550,23550,0
20230919,121900,336635800,23550,23550,23550,23550,20
20230919,121800,336164800,23500,23500,23500,23500,0
20230919,121700,336164800,23500,23500,23500,23500,20
20230919,121600,335694800,23550,23550,23550,23550,3
20230919,121500,335624150,23550,23550,23550,23550,0
20230919,121400,335624150,23550,23550,23550,23550,0
20230919,121300,335624150,23550,23550,23550,23550,0
20230919,121200,335624150,23550,23500,23550,23500,32
20230919,121100,334872100,23500,23500,23500,23500,20
20230919,121000,334402100,23500,23500,23500,23500,0
20230919,120900,334402100,23500,23500,23500,23500,0
20230919,120800,334402100,23500,23500,23500,23500,0
20230919,120700,334402100,23500,23500,23500,23500,0
20230919,120600,334402100,23500,23500,23500,23500,0
20230919,120500,334402100,23500,23500,23500,23500,484
20230919,120400,323028100,23550,23550,23550,23550,2
20230919,120300,322981000,23550,23550,23550,23550,1
20230919,120200,322957450,23550,23550,23550,23550,0
20230919,120100,322957450,23550,23550,23550,23550,0
20230919,120000,322957450,23550,23550,23550,23550,22
20230919,115900,322439350,23550,23550,23550,23550,0
20230919,115800,322439350,23550,23550,23550,23550,7
20230919,115700,322274500,23550,23550,23550,23550,0
20230919,115600,322274500,23550,23550,23550,23550,0
20230919,115500,322274500,23550,23500,23550,23500,8
20230919,115400,322086150,23550,23550,23550,23550,0
20230919,115300,322086150,23550,23550,23550,23550,1
20230919,115200,322062600,23550,23550,23550,23550,185
20230919,115100,317705850,23550,23550,23550,23550,0
20230919,115000,317705850,23550,23550,23550,23550,34
20230919,114900,316905150,23550,23550,23550,23550,30
20230919,114800,316198650,23550,23550,23550,23550,10
20230919,114700,315963150,23500,23500,23500,23500,0
20230919,114600,315963150,23500,23500,23500,23500,0
20230919,114500,315963150,23500,23500,23500,23500,0
20230919,114400,315963150,23500,23500,23500,23500,0
20230919,114300,315963150,23500,23500,23500,23500,100
20230919,114200,313613150,23500,23500,23500,23500,0
20230919,114100,313613150,23500,23500,23500,23500,0
20230919,114000,313613150,23500,23500,23500,23500,0
20230919,113900,313613150,23500,23500,23500,23500,0
20230919,113800,313613150,23500,23500,23500,23500,148
20230919,113700,310135150,23550,23500,23550,23500,51
20230919,113600,308936600,23500,23500,23500,23500,0
20230919,113500,308936600,23500,23500,23500,23500,0
20230919,113400,308936600,23500,23500,23500,23500,0
20230919,113300,308936600,23500,23500,23500,23500,40
20230919,113200,307996600,23500,23500,23500,23500,0
20230919,113100,307996600,23500,23500,23500,23500,0
20230919,113000,307996600,23500,23500,23500,23500,0
20230919,112900,307996600,23500,23500,23500,23500,0
20230919,112800,307996600,23500,23500,23500,23500,3
20230919,112700,307926100,23500,23600,23600,23500,107
20230919,112600,305410900,23500,23500,23500,23500,0
20230919,112500,305410900,23500,23500,23500,23500,0
20230919,112400,305410900,23500,23500,23500,23500,0
20230919,112300,305410900,23500,23500,23500,23500,0
20230919,112200,305410900,23500,23500,23500,23500,0
20230919,112100,305410900,23500,23500,23500,23500,0
20230919,112000,305410900,23500,23500,23500,23500,0
20230919,111900,305410900,23500,23550,23550,23500,318
20230919,111800,297927200,23600,23600,23600,23600,0
20230919,111700,297927200,23600,23600,23600,23600,0
20230919,111600,297927200,23600,23600,23600,23600,50
20230919,111500,296747200,23600,23600,23600,23600,0
20230919,111400,296747200,23600,23600,23600,23600,0
20230919,111300,296747200,23600,23600,23600,23600,31
20230919,111200,296015600,23600,23600,23600,23600,1
20230919,111100,295992000,23550,23550,23550,23550,49
20230919,111000,294838050,23600,23600,23600,23600,0
20230919,110900,294838050,23600,23600,23600,23600,0
20230919,110800,294838050,23600,23600,23600,23600,0
20230919,110700,294838050,23600,23600,23600,23600,2
20230919,110600,294790850,23600,23600,23600,23600,1
20230919,110500,294767250,23550,23550,23550,23550,1
20230919,110400,294743700,23550,23550,23550,23550,0
20230919,110300,294743700,23550,23550,23550,23550,5
20230919,110200,294625950,23550,23550,23550,23550,1
20230919,110100,294602400,23600,23600,23600,23600,0
20230919,110000,294602400,23600,23600,23600,23600,2
20230919,105900,294555200,23600,23600,23600,23600,0
20230919,105800,294555200,23600,23550,23600,23550,258
20230919,105700,288466750,23500,23500,23500,23500,0
20230919,105600,288466750,23500,23500,23500,23450,183
20230919,105500,284170100,23500,23500,23500,23500,0
20230919,105400,284170100,23500,23500,23500,23500,0
20230919,105300,284170100,23500,23500,23500,23500,0
20230919,105200,284170100,23500,23500,23500,23500,10
20230919,105100,283935100,23500,23500,23500,23500,0
20230919,105000,283935100,23500,23500,23500,23500,0
20230919,104900,283935100,23500,23500,23500,23500,20
20230919,104800,283465100,23500,23550,23550,23500,41
20230919,104700,282501550,23500,23500,23500,23500,141
20230919,104600,279188050,23500,23500,23500,23500,1
20230919,104500,279164550,23500,23500,23500,23500,1
20230919,104400,279141050,23500,23500,23500,23500,5
20230919,104300,279023550,23500,23500,23500,23500,10
20230919,104200,278788550,23500,23500,23500,23500,0
20230919,104100,278788550,23500,23500,23500,23500,0
20230919,104000,278788550,23500,23500,23500,23500,102
20230919,103900,276391550,23500,23500,23500,23500,0
20230919,103800,276391550,23500,23500,23500,23500,0
20230919,103700,276391550,23500,23550,23550,23500,11
20230919,103600,276132850,23550,23550,23550,23500,50
20230919,103500,274956850,23550,23550,23550,23550,31
20230919,103400,274226800,23550,23550,23550,23550,21
20230919,103300,273732250,23500,23450,23500,23450,33
20230919,103200,272957900,23450,23500,23500,23450,613
20230919,103100,258558050,23500,23500,23500,23500,0
20230919,103000,258558050,23500,23500,23500,23500,12
20230919,102900,258276050,23500,23500,23500,23500,0
20230919,102800,258276050,23500,23500,23500,23500,20
20230919,102700,257806050,23450,23450,23450,23400,186
20230919,102600,253448150,23450,23450,23450,23450,0
20230919,102500,253448150,23450,23450,23450,23450,50
20230919,102400,252275650,23450,23450,23450,23450,164
20230919,102300,248429850,23450,23500,23500,23450,85
20230919,102200,246435100,23550,23550,23550,23550,1
20230919,102100,246411550,23500,23500,23500,23500,0
20230919,102000,246411550,23500,23500,23500,23500,0
20230919,101900,246411550,23500,23500,23500,23500,23
20230919,101800,245871050,23450,23500,23500,23450,123
20230919,101700,242985600,23500,23500,23500,23500,0
20230919,101600,242985600,23500,23600,23600,23500,2000
20230919,101500,195908900,23600,23600,23600,23550,443
20230919,101400,185473700,23600,23600,23600,23600,6
20230919,101300,185332100,23600,23600,23600,23600,15
20230919,101200,184978100,23550,23550,23550,23550,219
20230919,101100,179820650,23600,23600,23600,23600,35
20230919,101000,178994650,23600,23600,23600,23600,0
20230919,100900,178994650,23600,23600,23600,23600,11
20230919,100800,178735050,23600,23600,23600,23600,268
20230919,100700,172410250,23600,23600,23600,23600,1
20230919,100600,172386650,23600,23600,23600,23600,1
20230919,100500,172363050,23600,23600,23600,23550,80
20230919,100400,170477050,23600,23600,23600,23550,624
20230919,100300,155774700,23600,23600,23600,23600,21
20230919,100200,155279100,23600,23600,23600,23600,0
20230919,100100,155279100,23600,23600,23600,23600,75
20230919,100000,153509100,23600,23600,23600,23600,146
20230919,095900,150063500,23600,23600,23600,23600,231
20230919,095800,144611900,23550,23550,23550,23550,0
20230919,095700,144611900,23550,23600,23600,23550,166
20230919,095600,140701500,23700,23700,23700,23700,1
20230919,095500,140677800,23700,23600,23700,23550,480
20230919,095400,129339000,23600,23600,23600,23600,45
20230919,095300,128277000,23550,23650,23650,23550,623
20230919,095200,113597300,23650,23650,23650,23650,7
20230919,095100,113431750,23650,23650,23650,23650,5
20230919,095000,113313500,23650,23600,23650,23600,350
20230919,094900,105052250,23650,23650,23650,23600,176
20230919,094800,100892050,23650,23750,23750,23650,540
20230919,094700,88076050,23650,23650,23650,23650,0
20230919,094600,88076050,23650,23700,23700,23650,441
20230919,094500,77630000,23700,23700,23700,23700,0
20230919,094400,77630000,23700,23700,23700,23700,0
20230919,094300,77630000,23700,23750,23750,23700,87
20230919,094200,75567850,23750,23750,23750,23750,20
20230919,094100,75092850,23700,23700,23700,23700,0
20230919,094000,75092850,23700,23750,23750,23700,348
20230919,093900,66831850,23750,23750,23750,23750,100
20230919,093800,64456850,23750,23750,23750,23750,0
20230919,093700,64456850,23750,23750,23750,23750,0
20230919,093600,64456850,23750,23800,23800,23750,660
20230919,093500,48757950,23850,23850,23850,23850,39
20230919,093400,47827800,23950,23950,23950,23950,0
20230919,093300,47827800,23950,23950,23950,23950,14
20230919,093200,47492500,23850,23950,23950,23850,331
20230919,093100,39582400,23950,23950,23950,23950,6
20230919,093000,39438700,23900,23950,23950,23900,299
20230919,092900,32280600,23900,23900,23900,23900,181
20230919,092800,27954700,23900,23950,24000,23900,424
20230919,092700,17788550,23900,23900,23900,23900,0
20230919,092600,17788550,23900,23900,23900,23900,1
20230919,092500,17764650,23900,23900,23900,23900,0
20230919,092400,17764650,23900,23900,23900,23900,15
20230919,092300,17406150,23900,23900,23900,23900,2
20230919,092200,17358350,23900,23900,23900,23900,13
20230919,092100,17047650,23900,23900,23900,23900,19
20230919,092000,16593550,23900,23900,23900,23900,0
20230919,091900,16593550,23900,23900,23900,23900,15
20230919,091800,16235050,23800,23800,23800,23800,0
20230919,091700,16235050,23800,23800,23800,23800,0
20230919,091600,16235050,23800,23800,23800,23800,0
20230919,091500,16235050,23800,23800,23800,23800,0
20230919,091400,16235050,23800,23900,23900,23800,50
20230919,091300,15044750,23900,23900,23900,23900,10
20230919,091200,14805750,23900,23900,23900,23900,0
20230919,091100,14805750,23900,23900,23900,23900,78
20230919,091000,12941550,24000,24000,24000,24000,0
20230919,090900,12941550,24000,24000,24000,24000,0
20230919,090800,12941550,24000,24000,24000,24000,0
20230919,090700,12941550,24000,23900,24000,23900,420
20230919,090600,2868500,23900,23900,23900,23900,0
20230919,090500,2868500,23900,23900,23900,23900,0
20230919,090400,2868500,23900,23900,23900,23900,0
20230919,090300,2868500,23900,23900,23900,23900,0
20230919,090200,2868500,23900,23900,23900,23900,1
20230919,090100,2844600,23900,23900,23900,23900,3
20230919,090000,2772900,23700,23700,23700,23700,117