KissMeData/084850/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193700,395345700,23050,23050,23050,23050,580
20230913,193600,395345700,23050,23050,23050,23050,0
20230913,193500,395345700,23050,23050,23050,23050,0
20230913,193400,395345700,23050,23050,23050,23050,0
20230913,193300,395345700,23050,23050,23050,23050,0
20230913,193200,395345700,23050,23050,23050,23050,0
20230913,193100,395345700,23050,23050,23050,23050,0
20230913,193000,395345700,23050,23050,23050,23050,0
20230913,192900,395345700,23050,23050,23050,23050,0
20230913,192800,395345700,23050,23050,23050,23050,0
20230913,192700,395345700,23050,23050,23050,23050,0
20230913,192600,395345700,23050,23050,23050,23050,0
20230913,192500,395345700,23050,23050,23050,23050,0
20230913,192400,395345700,23050,23050,23050,23050,0
20230913,192300,395345700,23050,23050,23050,23050,0
20230913,192200,395345700,23050,23050,23050,23050,0
20230913,192100,395345700,23050,23050,23050,23050,0
20230913,192000,395345700,23050,23050,23050,23050,0
20230913,191900,395345700,23050,23050,23050,23050,0
20230913,191800,395345700,23050,23050,23050,23050,0
20230913,191700,395345700,23050,23050,23050,23050,0
20230913,191600,395345700,23050,23050,23050,23050,0
20230913,191500,395345700,23050,23050,23050,23050,0
20230913,191400,395345700,23050,23050,23050,23050,0
20230913,191300,395345700,23050,23050,23050,23050,0
20230913,191200,395345700,23050,23050,23050,23050,0
20230913,191100,395345700,23050,23050,23050,23050,0
20230913,191000,395345700,23050,23050,23050,23050,0
20230913,190900,395345700,23050,23050,23050,23050,0
20230913,190800,395345700,23050,23050,23050,23050,0
20230913,190700,395345700,23050,23050,23050,23050,580
20230913,190600,395345700,23050,23050,23050,23050,0
20230913,190500,395345700,23050,23050,23050,23050,0
20230913,190400,395345700,23050,23050,23050,23050,0
20230913,190300,395345700,23050,23050,23050,23050,0
20230913,190200,395345700,23050,23050,23050,23050,0
20230913,190100,395345700,23050,23050,23050,23050,0
20230913,190000,395345700,23050,23050,23050,23050,0
20230913,185900,395345700,23050,23050,23050,23050,0
20230913,185800,395345700,23050,23050,23050,23050,0
20230913,185700,395345700,23050,23050,23050,23050,0
20230913,185600,395345700,23050,23050,23050,23050,0
20230913,185500,395345700,23050,23050,23050,23050,0
20230913,185400,395345700,23050,23050,23050,23050,0
20230913,185300,395345700,23050,23050,23050,23050,0
20230913,185200,395345700,23050,23050,23050,23050,0
20230913,185100,395345700,23050,23050,23050,23050,0
20230913,185000,395345700,23050,23050,23050,23050,0
20230913,184900,395345700,23050,23050,23050,23050,0
20230913,184800,395345700,23050,23050,23050,23050,0
20230913,184700,395345700,23050,23050,23050,23050,0
20230913,184600,395345700,23050,23050,23050,23050,0
20230913,184500,395345700,23050,23050,23050,23050,0
20230913,184400,395345700,23050,23050,23050,23050,0
20230913,184300,395345700,23050,23050,23050,23050,0
20230913,184200,395345700,23050,23050,23050,23050,0
20230913,184100,395345700,23050,23050,23050,23050,0
20230913,184000,395345700,23050,23050,23050,23050,0
20230913,183900,395345700,23050,23050,23050,23050,0
20230913,183800,395345700,23050,23050,23050,23050,0
20230913,183700,395345700,23050,23050,23050,23050,580
20230913,183600,395345700,23050,23050,23050,23050,0
20230913,183500,395345700,23050,23050,23050,23050,0
20230913,183400,395345700,23050,23050,23050,23050,0
20230913,183300,395345700,23050,23050,23050,23050,0
20230913,183200,395345700,23050,23050,23050,23050,0
20230913,183100,395345700,23050,23050,23050,23050,0
20230913,183000,395345700,23050,23050,23050,23050,0
20230913,182900,395345700,23050,23050,23050,23050,0
20230913,182800,395345700,23050,23050,23050,23050,0
20230913,182700,395345700,23050,23050,23050,23050,0
20230913,182600,395345700,23050,23050,23050,23050,0
20230913,182500,395345700,23050,23050,23050,23050,0
20230913,182400,395345700,23050,23050,23050,23050,0
20230913,182300,395345700,23050,23050,23050,23050,0
20230913,182200,395345700,23050,23050,23050,23050,0
20230913,182100,395345700,23050,23050,23050,23050,0
20230913,182000,395345700,23050,23050,23050,23050,0
20230913,181900,395345700,23050,23050,23050,23050,0
20230913,181800,395345700,23050,23050,23050,23050,0
20230913,181700,395345700,23050,23050,23050,23050,0
20230913,181600,395345700,23050,23050,23050,23050,0
20230913,181500,395345700,23050,23050,23050,23050,0
20230913,181400,395345700,23050,23050,23050,23050,0
20230913,181300,395345700,23050,23050,23050,23050,0
20230913,181200,395345700,23050,23050,23050,23050,0
20230913,181100,395345700,23050,23050,23050,23050,0
20230913,181000,395345700,23050,23050,23050,23050,0
20230913,180900,395345700,23050,23050,23050,23050,0
20230913,180800,395345700,23050,23050,23050,23050,0
20230913,180700,395345700,23050,23050,23050,23050,580
20230913,180600,395345700,23050,23050,23050,23050,0
20230913,180500,395345700,23050,23050,23050,23050,0
20230913,180400,395345700,23050,23050,23050,23050,0
20230913,180300,395345700,23050,23050,23050,23050,0
20230913,180200,395345700,23050,23050,23050,23050,0
20230913,180100,395345700,23050,23050,23050,23050,0
20230913,180000,395345700,23050,23050,23050,23050,0
20230913,175900,395345700,23050,23050,23050,23050,0
20230913,175800,395345700,23050,23050,23050,23050,0
20230913,175700,395345700,23050,23050,23050,23050,0
20230913,175600,395345700,23050,23050,23050,23050,0
20230913,175500,395345700,23050,23050,23050,23050,0
20230913,175400,395345700,23050,23050,23050,23050,0
20230913,175300,395345700,23050,23050,23050,23050,0
20230913,175200,395345700,23050,23050,23050,23050,0
20230913,175100,395345700,23050,23050,23050,23050,0
20230913,175000,395345700,23050,23050,23050,23050,0
20230913,174900,395345700,23050,23050,23050,23050,0
20230913,174800,395345700,23050,23050,23050,23050,0
20230913,174700,395345700,23050,23050,23050,23050,0
20230913,174600,395345700,23050,23050,23050,23050,0
20230913,174500,395345700,23050,23050,23050,23050,0
20230913,174400,395345700,23050,23050,23050,23050,0
20230913,174300,395345700,23050,23050,23050,23050,0
20230913,174200,395345700,23050,23050,23050,23050,0
20230913,174100,395345700,23050,23050,23050,23050,0
20230913,174000,395345700,23050,23050,23050,23050,0
20230913,173900,395345700,23050,23050,23050,23050,0
20230913,173800,395345700,23050,23050,23050,23050,0
20230913,173700,395345700,23050,23050,23050,23050,580
20230913,173600,395345700,23050,23050,23050,23050,0
20230913,173500,395345700,23050,23050,23050,23050,0
20230913,173400,395345700,23050,23050,23050,23050,0
20230913,173300,395345700,23050,23050,23050,23050,0
20230913,173200,395345700,23050,23050,23050,23050,0
20230913,173100,395345700,23050,23050,23050,23050,0
20230913,173000,395345700,23050,23050,23050,23050,0
20230913,172900,395345700,23050,23050,23050,23050,0
20230913,172800,395345700,23050,23050,23050,23050,0
20230913,172700,395345700,23050,23050,23050,23050,0
20230913,172600,395345700,23050,23050,23050,23050,0
20230913,172500,395345700,23050,23050,23050,23050,0
20230913,172400,395345700,23050,23050,23050,23050,0
20230913,172300,395345700,23050,23050,23050,23050,0
20230913,172200,395345700,23050,23050,23050,23050,0
20230913,172100,395345700,23050,23050,23050,23050,0
20230913,172000,395345700,23050,23050,23050,23050,0
20230913,171900,395345700,23050,23050,23050,23050,0
20230913,171800,395345700,23050,23050,23050,23050,0
20230913,171700,395345700,23050,23050,23050,23050,0
20230913,171600,395345700,23050,23050,23050,23050,0
20230913,171500,395345700,23050,23050,23050,23050,0
20230913,171400,395345700,23050,23050,23050,23050,0
20230913,171300,395345700,23050,23050,23050,23050,0
20230913,171200,395345700,23050,23050,23050,23050,0
20230913,171100,395345700,23050,23050,23050,23050,0
20230913,171000,395345700,23050,23050,23050,23050,0
20230913,170900,395345700,23050,23050,23050,23050,0
20230913,170800,395345700,23050,23050,23050,23050,0
20230913,170700,395345700,23050,23050,23050,23050,580
20230913,170600,395345700,23050,23050,23050,23050,0
20230913,170500,395345700,23050,23050,23050,23050,0
20230913,170400,395345700,23050,23050,23050,23050,0
20230913,170300,395345700,23050,23050,23050,23050,0
20230913,170200,395345700,23050,23050,23050,23050,0
20230913,170100,395345700,23050,23050,23050,23050,0
20230913,170000,395345700,23050,23050,23050,23050,0
20230913,165900,395345700,23050,23050,23050,23050,0
20230913,165800,395345700,23050,23050,23050,23050,0
20230913,165700,395345700,23050,23050,23050,23050,0
20230913,165600,395345700,23050,23050,23050,23050,0
20230913,165500,395345700,23050,23050,23050,23050,0
20230913,165400,395345700,23050,23050,23050,23050,0
20230913,165300,395345700,23050,23050,23050,23050,0
20230913,165200,395345700,23050,23050,23050,23050,0
20230913,165100,395345700,23050,23050,23050,23050,0
20230913,165000,395345700,23050,23050,23050,23050,0
20230913,164900,395345700,23050,23050,23050,23050,0
20230913,164800,395345700,23050,23050,23050,23050,0
20230913,164700,395345700,23050,23050,23050,23050,0
20230913,164600,395345700,23050,23050,23050,23050,0
20230913,164500,395345700,23050,23050,23050,23050,0
20230913,164400,395345700,23050,23050,23050,23050,0
20230913,164300,395345700,23050,23050,23050,23050,0
20230913,164200,395345700,23050,23050,23050,23050,0
20230913,164100,395345700,23050,23050,23050,23050,0
20230913,164000,395345700,23050,23050,23050,23050,0
20230913,163900,395345700,23050,23050,23050,23050,0
20230913,163800,395345700,23050,23050,23050,23050,0
20230913,163700,395345700,23050,23050,23050,23050,580
20230913,163600,395345700,23050,23050,23050,23050,0
20230913,163500,395345700,23050,23050,23050,23050,0
20230913,163400,395345700,23050,23050,23050,23050,0
20230913,163300,395345700,23050,23050,23050,23050,0
20230913,163200,395345700,23050,23050,23050,23050,0
20230913,163100,395345700,23050,23050,23050,23050,0
20230913,163000,395345700,23050,23050,23050,23050,0
20230913,162900,395345700,23050,23050,23050,23050,0
20230913,162800,395345700,23050,23050,23050,23050,0
20230913,162700,395345700,23050,23050,23050,23050,0
20230913,162600,395345700,23050,23050,23050,23050,0
20230913,162500,395345700,23050,23050,23050,23050,0
20230913,162400,395345700,23050,23050,23050,23050,0
20230913,162300,395345700,23050,23050,23050,23050,0
20230913,162200,395345700,23050,23050,23050,23050,0
20230913,162100,395345700,23050,23050,23050,23050,0
20230913,162000,395345700,23050,23050,23050,23050,0
20230913,161900,395345700,23050,23050,23050,23050,0
20230913,161800,395345700,23050,23050,23050,23050,0
20230913,161700,395345700,23050,23050,23050,23050,0
20230913,161600,395345700,23050,23050,23050,23050,0
20230913,161500,395345700,23050,23050,23050,23050,0
20230913,161400,395345700,23050,23050,23050,23050,0
20230913,161300,395345700,23050,23050,23050,23050,0
20230913,161200,395345700,23050,23050,23050,23050,0
20230913,161100,395345700,23050,23050,23050,23050,0
20230913,161000,395345700,23050,23050,23050,23050,0
20230913,160900,395345700,23050,23050,23050,23050,0
20230913,160800,395345700,23050,23050,23050,23050,0
20230913,160700,395345700,23050,23050,23050,23050,580
20230913,160600,395345700,23050,23050,23050,23050,0
20230913,160500,395345700,23050,23050,23050,23050,0
20230913,160400,395345700,23050,23050,23050,23050,0
20230913,160300,395345700,23050,23050,23050,23050,0
20230913,160200,395345700,23050,23050,23050,23050,0
20230913,160100,395345700,23050,23050,23050,23050,0
20230913,160000,395345700,23050,23050,23050,23050,0
20230913,155900,395345700,23050,23050,23050,23050,0
20230913,155800,395345700,23050,23050,23050,23050,0
20230913,155700,395345700,23050,23050,23050,23050,0
20230913,155600,395345700,23050,23050,23050,23050,0
20230913,155500,395345700,23050,23050,23050,23050,0
20230913,155400,395345700,23050,23050,23050,23050,0
20230913,155300,395345700,23050,23050,23050,23050,0
20230913,155200,395345700,23050,23050,23050,23050,0
20230913,155100,395345700,23050,23050,23050,23050,0
20230913,155000,395345700,23050,23050,23050,23050,0
20230913,154900,395345700,23050,23050,23050,23050,0
20230913,154800,395345700,23050,23050,23050,23050,0
20230913,154700,395345700,23050,23050,23050,23050,0
20230913,154600,395345700,23050,23050,23050,23050,0
20230913,154500,395345700,23050,23050,23050,23050,0
20230913,154400,395345700,23050,23050,23050,23050,0
20230913,154300,395345700,23050,23050,23050,23050,0
20230913,154200,395345700,23050,23050,23050,23050,0
20230913,154100,395345700,23050,23050,23050,23050,0
20230913,154000,395345700,23050,23050,23050,23050,0
20230913,153900,395345700,23050,23050,23050,23050,0
20230913,153800,395345700,23050,23050,23050,23050,0
20230913,153700,395345700,23050,23050,23050,23050,580
20230913,153600,395345700,23050,23050,23050,23050,0
20230913,153500,395345700,23050,23050,23050,23050,0
20230913,153400,395345700,23050,23050,23050,23050,0
20230913,153300,395345700,23050,23050,23050,23050,0
20230913,153200,395345700,23050,23050,23050,23050,0
20230913,153100,395345700,23050,23050,23050,23050,0
20230913,153000,395345700,23050,23050,23050,23050,580
20230913,152900,381976700,23050,23050,23050,23050,0
20230913,152800,381976700,23050,23050,23050,23050,0
20230913,152700,381976700,23050,23050,23050,23050,0
20230913,152600,381976700,23050,23050,23050,23050,0
20230913,152500,381976700,23050,23050,23050,23050,0
20230913,152400,381976700,23050,23050,23050,23050,0
20230913,152300,381976700,23050,23050,23050,23050,0
20230913,152200,381976700,23050,23050,23050,23050,0
20230913,152100,381976700,23050,23050,23050,23050,0
20230913,152000,381976700,23050,23050,23050,23050,0
20230913,151900,381976700,23050,23050,23050,23050,104
20230913,151800,379579500,23050,23050,23050,23050,45
20230913,151700,378542250,23050,23000,23050,23000,353
20230913,151600,370422800,23000,23000,23000,23000,0
20230913,151500,370422800,23000,23000,23000,23000,0
20230913,151400,370422800,23000,23000,23000,23000,4
20230913,151300,370330800,22950,22950,22950,22950,0
20230913,151200,370330800,22950,22950,22950,22950,0
20230913,151100,370330800,22950,22950,22950,22950,0
20230913,151000,370330800,22950,22950,22950,22950,58
20230913,150900,368999700,22950,22950,22950,22950,344
20230913,150800,361104900,22950,22950,22950,22950,13
20230913,150700,360806550,22950,22950,22950,22950,0
20230913,150600,360806550,22950,22950,22950,22950,0
20230913,150500,360806550,22950,22950,22950,22950,0
20230913,150400,360806550,22950,22950,22950,22950,0
20230913,150300,360806550,22950,22950,22950,22950,0
20230913,150200,360806550,22950,22950,22950,22950,0
20230913,150100,360806550,22950,22950,22950,22950,0
20230913,150000,360806550,22950,22950,22950,22950,0
20230913,145900,360806550,22950,22950,22950,22950,167
20230913,145800,356973900,22900,22900,22900,22900,98
20230913,145700,354729700,22800,22800,22800,22800,0
20230913,145600,354729700,22800,22800,22800,22800,52
20230913,145500,353544100,22900,22900,22900,22900,13
20230913,145400,353246400,22750,22850,22850,22750,300
20230913,145300,346412550,22900,22900,22900,22900,137
20230913,145200,343275250,22900,22900,22900,22900,0
20230913,145100,343275250,22900,22900,22900,22900,0
20230913,145000,343275250,22900,22900,22900,22900,0
20230913,144900,343275250,22900,22900,22900,22900,0
20230913,144800,343275250,22900,22900,22900,22900,124
20230913,144700,340435650,22950,22950,22950,22950,55
20230913,144600,339173400,22950,22950,22950,22950,0
20230913,144500,339173400,22950,22950,22950,22950,214
20230913,144400,334262100,22950,22950,22950,22950,13
20230913,144300,333963750,22950,22950,22950,22950,0
20230913,144200,333963750,22950,22950,22950,22950,26
20230913,144100,333367050,22900,22900,22900,22900,0
20230913,144000,333367050,22900,22950,22950,22900,3
20230913,143900,333298300,22950,22950,22950,22950,349
20230913,143800,325288750,22900,22900,22900,22900,0
20230913,143700,325288750,22900,22900,22900,22900,0
20230913,143600,325288750,22900,22900,22900,22900,0
20230913,143500,325288750,22900,22900,22900,22900,0
20230913,143400,325288750,22900,22900,22900,22900,0
20230913,143300,325288750,22900,22900,22900,22900,0
20230913,143200,325288750,22900,22900,22900,22900,0
20230913,143100,325288750,22900,22900,22900,22900,0
20230913,143000,325288750,22900,22900,22900,22900,32
20230913,142900,324555950,22950,22950,22950,22950,0
20230913,142800,324555950,22950,22950,22950,22950,115
20230913,142700,321916700,22950,22950,22950,22950,0
20230913,142600,321916700,22950,22950,22950,22950,64
20230913,142500,320447900,22950,22950,22950,22950,0
20230913,142400,320447900,22950,22950,22950,22950,0
20230913,142300,320447900,22950,22950,22950,22950,26
20230913,142200,319851200,22950,22950,22950,22950,0
20230913,142100,319851200,22950,22950,22950,22950,0
20230913,142000,319851200,22950,22950,22950,22950,0
20230913,141900,319851200,22950,22950,22950,22950,0
20230913,141800,319851200,22950,22950,22950,22950,0
20230913,141700,319851200,22950,22950,22950,22950,0
20230913,141600,319851200,22950,22950,22950,22950,23
20230913,141500,319323350,22950,22950,22950,22950,0
20230913,141400,319323350,22950,22950,22950,22950,0
20230913,141300,319323350,22950,22950,22950,22950,0
20230913,141200,319323350,22950,22950,22950,22950,0
20230913,141100,319323350,22950,22950,22950,22950,0
20230913,141000,319323350,22950,22950,22950,22950,0
20230913,140900,319323350,22950,22950,22950,22950,0
20230913,140800,319323350,22950,22950,22950,22950,0
20230913,140700,319323350,22950,22950,22950,22950,0
20230913,140600,319323350,22950,22950,22950,22950,0
20230913,140500,319323350,22950,22950,22950,22950,0
20230913,140400,319323350,22950,22950,22950,22950,13
20230913,140300,319025000,22950,22950,22950,22950,0
20230913,140200,319025000,22950,22950,22950,22950,0
20230913,140100,319025000,22950,22950,22950,22950,162
20230913,140000,315307100,22950,22950,22950,22950,0
20230913,135900,315307100,22950,22950,22950,22950,0
20230913,135800,315307100,22950,22950,22950,22950,64
20230913,135700,313838300,22950,22950,22950,22950,0
20230913,135600,313838300,22950,22950,22950,22950,0
20230913,135500,313838300,22950,22950,22950,22950,65
20230913,135400,312346550,22950,22950,22950,22950,109
20230913,135300,309845000,22950,22950,22950,22950,0
20230913,135200,309845000,22950,22950,22950,22950,214
20230913,135100,304933700,22950,22950,22950,22950,0
20230913,135000,304933700,22950,22950,22950,22950,0
20230913,134900,304933700,22950,22900,22950,22900,159
20230913,134800,301290900,22850,22850,22850,22850,0
20230913,134700,301290900,22850,22850,22850,22850,0
20230913,134600,301290900,22850,22850,22850,22850,0
20230913,134500,301290900,22850,22850,22850,22850,0
20230913,134400,301290900,22850,22850,22850,22850,0
20230913,134300,301290900,22850,22850,22850,22850,0
20230913,134200,301290900,22850,22850,22850,22850,30
20230913,134100,300605400,22850,22850,22850,22850,0
20230913,134000,300605400,22850,22850,22850,22850,0
20230913,133900,300605400,22850,22850,22850,22850,0
20230913,133800,300605400,22850,22850,22850,22850,0
20230913,133700,300605400,22850,22850,22850,22850,0
20230913,133600,300605400,22850,22850,22850,22850,0
20230913,133500,300605400,22850,22850,22850,22850,5
20230913,133400,300491150,22850,22850,22850,22850,13
20230913,133300,300194100,22850,22850,22850,22850,0
20230913,133200,300194100,22850,22850,22850,22850,0
20230913,133100,300194100,22850,22850,22850,22850,13
20230913,133000,299897050,22750,22800,22800,22750,132
20230913,132900,296890700,22850,22850,22850,22850,0
20230913,132800,296890700,22850,22850,22850,22850,0
20230913,132700,296890700,22850,22850,22850,22850,0
20230913,132600,296890700,22850,22850,22850,22850,0
20230913,132500,296890700,22850,22850,22850,22850,0
20230913,132400,296890700,22850,22850,22850,22850,3
20230913,132300,296822150,22850,22850,22850,22850,220
20230913,132200,291795150,22800,22800,22800,22800,0
20230913,132100,291795150,22800,22800,22800,22800,0
20230913,132000,291795150,22800,22800,22800,22800,0
20230913,131900,291795150,22800,22800,22800,22800,0
20230913,131800,291795150,22800,22800,22800,22800,0
20230913,131700,291795150,22800,22800,22800,22800,0
20230913,131600,291795150,22800,22800,22800,22800,0
20230913,131500,291795150,22800,22800,22800,22800,0
20230913,131400,291795150,22800,22800,22800,22800,0
20230913,131300,291795150,22800,22800,22800,22800,145
20230913,131200,288489150,22750,22750,22750,22750,0
20230913,131100,288489150,22750,22750,22750,22750,0
20230913,131000,288489150,22750,22750,22750,22750,0
20230913,130900,288489150,22750,22800,22800,22750,192
20230913,130800,284113000,22800,22800,22800,22800,80
20230913,130700,282289000,22750,22750,22750,22750,0
20230913,130600,282289000,22750,22750,22750,22750,0
20230913,130500,282289000,22750,22750,22750,22750,0
20230913,130400,282289000,22750,22750,22750,22750,0
20230913,130300,282289000,22750,22750,22750,22750,0
20230913,130200,282289000,22750,22750,22750,22750,0
20230913,130100,282289000,22750,22750,22750,22750,0
20230913,130000,282289000,22750,22750,22750,22750,0
20230913,125900,282289000,22750,22750,22750,22750,0
20230913,125800,282289000,22750,22750,22750,22750,1
20230913,125700,282266250,22750,22750,22750,22750,21
20230913,125600,281788500,22800,22800,22800,22800,0
20230913,125500,281788500,22800,22800,22800,22800,0
20230913,125400,281788500,22800,22800,22800,22800,111
20230913,125300,279257700,22800,22800,22800,22800,9
20230913,125200,279052500,22750,22750,22750,22750,0
20230913,125100,279052500,22750,22750,22750,22750,0
20230913,125000,279052500,22750,22750,22750,22750,0
20230913,124900,279052500,22750,22750,22750,22750,0
20230913,124800,279052500,22750,22750,22750,22750,0
20230913,124700,279052500,22750,22750,22750,22750,46
20230913,124600,278006000,22700,22800,22800,22600,618
20230913,124500,263991100,22850,22850,22850,22850,0
20230913,124400,263991100,22850,22850,22850,22850,0
20230913,124300,263991100,22850,22850,22850,22850,0
20230913,124200,263991100,22850,22850,22850,22850,0
20230913,124100,263991100,22850,22850,22850,22850,0
20230913,124000,263991100,22850,22850,22850,22850,143
20230913,123900,260723550,22850,22850,22850,22850,0
20230913,123800,260723550,22850,22850,22850,22850,20
20230913,123700,260266550,22850,22850,22850,22850,0
20230913,123600,260266550,22850,22850,22850,22850,0
20230913,123500,260266550,22850,22850,22850,22850,0
20230913,123400,260266550,22850,22850,22850,22850,0
20230913,123300,260266550,22850,22850,22850,22850,0
20230913,123200,260266550,22850,22850,22850,22850,0
20230913,123100,260266550,22850,22850,22850,22850,10
20230913,123000,260038050,22850,22850,22850,22850,0
20230913,122900,260038050,22850,22850,22850,22850,0
20230913,122800,260038050,22850,22850,22850,22850,0
20230913,122700,260038050,22850,22850,22850,22850,10
20230913,122600,259809550,22900,22900,22900,22900,0
20230913,122500,259809550,22900,22900,22900,22900,77
20230913,122400,258046250,22900,22900,22900,22900,0
20230913,122300,258046250,22900,22900,22900,22900,110
20230913,122200,255527250,22900,22900,22900,22900,26
20230913,122100,254931850,22850,22850,22850,22850,135
20230913,122000,251847100,22850,22850,22850,22850,0
20230913,121900,251847100,22850,22850,22850,22850,36
20230913,121800,251024500,22900,22900,22900,22900,0
20230913,121700,251024500,22900,22900,22900,22900,2
20230913,121600,250978700,22900,22900,22900,22900,15
20230913,121500,250635200,22950,22950,22950,22950,250
20230913,121400,244897700,22950,22950,22950,22950,0
20230913,121300,244897700,22950,22950,22950,22950,0
20230913,121200,244897700,22950,22950,22950,22950,1
20230913,121100,244874750,22950,22950,22950,22950,10
20230913,121000,244645250,22950,22900,22950,22900,223
20230913,120900,239534900,22850,22850,22850,22850,0
20230913,120800,239534900,22850,22850,22850,22850,0
20230913,120700,239534900,22850,22850,22850,22850,10
20230913,120600,239306400,22850,22850,22850,22850,31
20230913,120500,238598050,22850,22850,22850,22850,0
20230913,120400,238598050,22850,22850,22850,22850,0
20230913,120300,238598050,22850,22850,22850,22850,0
20230913,120200,238598050,22850,22850,22850,22850,0
20230913,120100,238598050,22850,22850,22850,22850,0
20230913,120000,238598050,22850,22850,22850,22850,0
20230913,115900,238598050,22850,22850,22850,22850,0
20230913,115800,238598050,22850,22850,22850,22850,0
20230913,115700,238598050,22850,22850,22850,22850,0
20230913,115600,238598050,22850,22850,22850,22850,0
20230913,115500,238598050,22850,22800,22850,22800,39
20230913,115400,237706950,22800,22800,22800,22800,0
20230913,115300,237706950,22800,22850,22850,22800,35
20230913,115200,236908050,22850,22850,22850,22850,0
20230913,115100,236908050,22850,22850,22850,22850,0
20230913,115000,236908050,22850,22850,22850,22850,0
20230913,114900,236908050,22850,22850,22850,22850,5
20230913,114800,236793800,22850,22850,22850,22850,0
20230913,114700,236793800,22850,22850,22850,22850,7
20230913,114600,236633850,22850,22850,22850,22850,0
20230913,114500,236633850,22850,22850,22850,22850,0
20230913,114400,236633850,22850,22850,22850,22850,41
20230913,114300,235697000,22850,22850,22850,22850,0
20230913,114200,235697000,22850,22850,22850,22850,0
20230913,114100,235697000,22850,22850,22850,22850,0
20230913,114000,235697000,22850,22850,22850,22850,0
20230913,113900,235697000,22850,22850,22850,22850,0
20230913,113800,235697000,22850,22850,22850,22850,0
20230913,113700,235697000,22850,22850,22850,22850,155
20230913,113600,232155250,22800,22800,22800,22800,9
20230913,113500,231950050,22850,22850,22850,22850,0
20230913,113400,231950050,22850,22850,22850,22850,0
20230913,113300,231950050,22850,22850,22850,22850,0
20230913,113200,231950050,22850,22850,22850,22850,0
20230913,113100,231950050,22850,22850,22850,22850,0
20230913,113000,231950050,22850,22850,22850,22850,0
20230913,112900,231950050,22850,22850,22850,22850,0
20230913,112800,231950050,22850,22850,22850,22850,0
20230913,112700,231950050,22850,22850,22850,22850,0
20230913,112600,231950050,22850,22850,22850,22850,0
20230913,112500,231950050,22850,22850,22850,22850,0
20230913,112400,231950050,22850,22850,22850,22850,0
20230913,112300,231950050,22850,22850,22850,22850,0
20230913,112200,231950050,22850,22850,22850,22850,147
20230913,112100,228591100,22850,22850,22850,22850,0
20230913,112000,228591100,22850,22850,22850,22850,0
20230913,111900,228591100,22850,22850,22850,22850,107
20230913,111800,226146150,22850,22850,22850,22850,0
20230913,111700,226146150,22850,22850,22850,22850,0
20230913,111600,226146150,22850,22850,22850,22850,144
20230913,111500,222855750,22800,22800,22800,22800,0
20230913,111400,222855750,22800,22800,22800,22800,0
20230913,111300,222855750,22800,22800,22800,22800,0
20230913,111200,222855750,22800,22800,22800,22800,10
20230913,111100,222627750,22800,22800,22800,22800,2
20230913,111000,222582150,22800,22800,22800,22800,0
20230913,110900,222582150,22800,22850,22850,22800,32
20230913,110800,221851900,22900,22900,22900,22900,0
20230913,110700,221851900,22900,22900,22900,22900,0
20230913,110600,221851900,22900,22900,22900,22900,0
20230913,110500,221851900,22900,22900,22900,22900,0
20230913,110400,221851900,22900,22900,22900,22900,0
20230913,110300,221851900,22900,22900,22900,22900,26
20230913,110200,221256500,23000,23000,23000,23000,0
20230913,110100,221256500,23000,23000,23000,23000,0
20230913,110000,221256500,23000,23000,23000,23000,1
20230913,105900,221233500,22900,22800,23000,22800,458
20230913,105800,210770800,22750,22750,22750,22750,2
20230913,105700,210725300,22700,22700,22700,22700,0
20230913,105600,210725300,22700,22900,22900,22650,921
20230913,105500,189814800,22900,22850,22900,22850,102
20230913,105400,187480000,22900,22900,22900,22900,0
20230913,105300,187480000,22900,22900,22900,22900,86
20230913,105200,185510600,22850,22900,22900,22850,69
20230913,105100,183930800,22900,22900,22900,22900,32
20230913,105000,183198000,22900,22900,22900,22900,0
20230913,104900,183198000,22900,22900,22900,22900,0
20230913,104800,183198000,22900,22900,22900,22900,10
20230913,104700,182969000,22900,22900,22900,22900,0
20230913,104600,182969000,22900,22900,22900,22900,20
20230913,104500,182511000,22850,22850,22850,22850,0
20230913,104400,182511000,22850,22850,22850,22850,0
20230913,104300,182511000,22850,22850,22850,22850,5
20230913,104200,182396750,22850,22850,22850,22850,32
20230913,104100,181665550,22850,22850,22850,22850,0
20230913,104000,181665550,22850,22750,22950,22750,318
20230913,103900,174408600,22800,22800,22800,22800,0
20230913,103800,174408600,22800,22800,22800,22800,0
20230913,103700,174408600,22800,22800,22800,22800,0
20230913,103600,174408600,22800,22850,22850,22800,58
20230913,103500,173086050,22800,22850,22850,22800,126
20230913,103400,170209950,22800,22850,22850,22800,450
20230913,103300,159937950,22850,22950,22950,22850,250
20230913,103200,154212850,22950,22950,22950,22950,148
20230913,103100,150816250,22900,22900,22900,22900,0
20230913,103000,150816250,22900,22900,22900,22900,0
20230913,102900,150816250,22900,22900,22900,22900,0
20230913,102800,150816250,22900,22900,22900,22900,0
20230913,102700,150816250,22900,22900,22900,22900,32
20230913,102600,150083450,22900,22900,22900,22900,0
20230913,102500,150083450,22900,22900,22900,22900,47
20230913,102400,149007150,23000,23000,23000,23000,0
20230913,102300,149007150,23000,23000,23000,23000,0
20230913,102200,149007150,23000,23000,23000,23000,0
20230913,102100,149007150,23000,23000,23000,23000,0
20230913,102000,149007150,23000,23000,23000,23000,0
20230913,101900,149007150,23000,23000,23000,23000,0
20230913,101800,149007150,23000,23000,23000,23000,20
20230913,101700,148547150,22950,22950,22950,22950,95
20230913,101600,146366900,22850,22850,22850,22850,0
20230913,101500,146366900,22850,22900,22900,22850,2
20230913,101400,146321150,22900,23000,23000,22900,131
20230913,101300,143309150,22850,22950,22950,22850,44
20230913,101200,142300750,23050,23050,23050,23050,0
20230913,101100,142300750,23050,23000,23050,23000,68
20230913,101000,140735350,23000,23000,23000,23000,0
20230913,100900,140735350,23000,23000,23000,23000,0
20230913,100800,140735350,23000,23000,23000,23000,0
20230913,100700,140735350,23000,23000,23000,23000,0
20230913,100600,140735350,23000,23050,23050,23000,600
20230913,100500,126926100,23100,23100,23100,23100,0
20230913,100400,126926100,23100,23100,23100,23100,0
20230913,100300,126926100,23100,23100,23100,23100,0
20230913,100200,126926100,23100,23100,23100,23100,0
20230913,100100,126926100,23100,23100,23100,23100,73
20230913,100000,125239800,23150,23150,23150,23150,0
20230913,095900,125239800,23150,23150,23150,23150,87
20230913,095800,123225750,23150,23150,23150,23150,0
20230913,095700,123225750,23150,23150,23150,23150,108
20230913,095600,120725550,23150,23150,23150,23150,0
20230913,095500,120725550,23150,23150,23150,23150,0
20230913,095400,120725550,23150,23150,23150,23150,0
20230913,095300,120725550,23150,23150,23150,23150,0
20230913,095200,120725550,23150,23150,23150,23150,0
20230913,095100,120725550,23150,23150,23150,23150,0
20230913,095000,120725550,23150,23150,23150,23150,32
20230913,094900,119984750,23200,23250,23250,23200,125
20230913,094800,117078850,23300,23300,23300,23300,0
20230913,094700,117078850,23300,23300,23300,23300,0
20230913,094600,117078850,23300,23300,23300,23300,0
20230913,094500,117078850,23300,23300,23300,23300,0
20230913,094400,117078850,23300,23300,23300,23300,1
20230913,094300,117055550,23300,23300,23300,23300,29
20230913,094200,116379850,23300,23300,23300,23300,0
20230913,094100,116379850,23300,23300,23300,23300,205
20230913,094000,111603350,23350,23350,23350,23350,0
20230913,093900,111603350,23350,23350,23350,23350,0
20230913,093800,111603350,23350,23350,23350,23350,0
20230913,093700,111603350,23350,23350,23350,23350,0
20230913,093600,111603350,23350,23350,23350,23350,6
20230913,093500,111463250,23350,23300,23350,23300,46
20230913,093400,110391400,23300,23300,23300,23300,1
20230913,093300,110368100,23300,23400,23400,23300,325
20230913,093200,102779750,23400,23400,23400,23400,1
20230913,093100,102756350,23400,23400,23400,23400,10
20230913,093000,102522350,23400,23350,23400,23350,51
20230913,092900,101331450,23400,23400,23400,23400,38
20230913,092800,100442250,23400,23400,23400,23400,54
20230913,092700,99178650,23350,23350,23350,23350,138
20230913,092600,95956350,23350,23350,23350,23350,0
20230913,092500,95956350,23350,23350,23350,23350,38
20230913,092400,95069050,23300,23300,23300,23300,1
20230913,092300,95045750,23300,23300,23300,23300,62
20230913,092200,93601150,23350,23350,23350,23350,54
20230913,092100,92340250,23350,23350,23350,23350,308
20230913,092000,85148450,23350,23300,23350,23300,60
20230913,091900,83747800,23300,23300,23300,23300,10
20230913,091800,83514800,23300,23350,23350,23300,128
20230913,091700,80531400,23300,23300,23300,23300,0
20230913,091600,80531400,23300,23300,23300,23300,80
20230913,091500,78667400,23300,23300,23300,23300,98
20230913,091400,76384000,23300,23350,23350,23250,126
20230913,091300,73448100,23350,23350,23350,23350,3
20230913,091200,73378050,23300,23350,23350,23300,214
20230913,091100,68387400,23350,23350,23350,23350,6
20230913,091000,68247300,23300,23300,23350,23300,57
20230913,090900,66918250,23350,23400,23450,23350,84
20230913,090800,64953550,23400,23300,23400,23300,260
20230913,090700,58875950,23300,23150,23350,23150,99
20230913,090600,56574400,23300,23150,23300,23150,106
20230913,090500,54105500,23300,23350,23400,23250,54
20230913,090400,52846250,23350,23150,23350,23100,287
20230913,090300,46177400,23150,23150,23350,23100,311
20230913,090200,38969950,23100,23100,23100,23050,104
20230913,090100,36568200,23100,22900,23100,22900,354
20230913,090000,28421850,22900,22650,23500,22650,1251