KissMeData/084850/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193900,264258500,22550,22550,22550,22550,572
20230918,193800,264258500,22550,22550,22550,22550,0
20230918,193700,264258500,22550,22550,22550,22550,0
20230918,193600,264258500,22550,22550,22550,22550,0
20230918,193500,264258500,22550,22550,22550,22550,0
20230918,193400,264258500,22550,22550,22550,22550,0
20230918,193300,264258500,22550,22550,22550,22550,0
20230918,193200,264258500,22550,22550,22550,22550,0
20230918,193100,264258500,22550,22550,22550,22550,0
20230918,193000,264258500,22550,22550,22550,22550,0
20230918,192900,264258500,22550,22550,22550,22550,0
20230918,192800,264258500,22550,22550,22550,22550,0
20230918,192700,264258500,22550,22550,22550,22550,0
20230918,192600,264258500,22550,22550,22550,22550,0
20230918,192500,264258500,22550,22550,22550,22550,0
20230918,192400,264258500,22550,22550,22550,22550,0
20230918,192300,264258500,22550,22550,22550,22550,0
20230918,192200,264258500,22550,22550,22550,22550,0
20230918,192100,264258500,22550,22550,22550,22550,0
20230918,192000,264258500,22550,22550,22550,22550,0
20230918,191900,264258500,22550,22550,22550,22550,0
20230918,191800,264258500,22550,22550,22550,22550,0
20230918,191700,264258500,22550,22550,22550,22550,0
20230918,191600,264258500,22550,22550,22550,22550,0
20230918,191500,264258500,22550,22550,22550,22550,0
20230918,191400,264258500,22550,22550,22550,22550,0
20230918,191300,264258500,22550,22550,22550,22550,0
20230918,191200,264258500,22550,22550,22550,22550,0
20230918,191100,264258500,22550,22550,22550,22550,0
20230918,191000,264258500,22550,22550,22550,22550,0
20230918,190900,264258500,22550,22550,22550,22550,572
20230918,190800,264258500,22550,22550,22550,22550,0
20230918,190700,264258500,22550,22550,22550,22550,0
20230918,190600,264258500,22550,22550,22550,22550,0
20230918,190500,264258500,22550,22550,22550,22550,0
20230918,190400,264258500,22550,22550,22550,22550,0
20230918,190300,264258500,22550,22550,22550,22550,0
20230918,190200,264258500,22550,22550,22550,22550,0
20230918,190100,264258500,22550,22550,22550,22550,0
20230918,190000,264258500,22550,22550,22550,22550,0
20230918,185900,264258500,22550,22550,22550,22550,0
20230918,185800,264258500,22550,22550,22550,22550,0
20230918,185700,264258500,22550,22550,22550,22550,0
20230918,185600,264258500,22550,22550,22550,22550,0
20230918,185500,264258500,22550,22550,22550,22550,0
20230918,185400,264258500,22550,22550,22550,22550,0
20230918,185300,264258500,22550,22550,22550,22550,0
20230918,185200,264258500,22550,22550,22550,22550,0
20230918,185100,264258500,22550,22550,22550,22550,0
20230918,185000,264258500,22550,22550,22550,22550,0
20230918,184900,264258500,22550,22550,22550,22550,0
20230918,184800,264258500,22550,22550,22550,22550,0
20230918,184700,264258500,22550,22550,22550,22550,0
20230918,184600,264258500,22550,22550,22550,22550,0
20230918,184500,264258500,22550,22550,22550,22550,0
20230918,184400,264258500,22550,22550,22550,22550,0
20230918,184300,264258500,22550,22550,22550,22550,0
20230918,184200,264258500,22550,22550,22550,22550,0
20230918,184100,264258500,22550,22550,22550,22550,0
20230918,184000,264258500,22550,22550,22550,22550,0
20230918,183900,264258500,22550,22550,22550,22550,572
20230918,183800,264258500,22550,22550,22550,22550,0
20230918,183700,264258500,22550,22550,22550,22550,0
20230918,183600,264258500,22550,22550,22550,22550,0
20230918,183500,264258500,22550,22550,22550,22550,0
20230918,183400,264258500,22550,22550,22550,22550,0
20230918,183300,264258500,22550,22550,22550,22550,0
20230918,183200,264258500,22550,22550,22550,22550,0
20230918,183100,264258500,22550,22550,22550,22550,0
20230918,183000,264258500,22550,22550,22550,22550,0
20230918,182900,264258500,22550,22550,22550,22550,0
20230918,182800,264258500,22550,22550,22550,22550,0
20230918,182700,264258500,22550,22550,22550,22550,0
20230918,182600,264258500,22550,22550,22550,22550,0
20230918,182500,264258500,22550,22550,22550,22550,0
20230918,182400,264258500,22550,22550,22550,22550,0
20230918,182300,264258500,22550,22550,22550,22550,0
20230918,182200,264258500,22550,22550,22550,22550,0
20230918,182100,264258500,22550,22550,22550,22550,0
20230918,182000,264258500,22550,22550,22550,22550,0
20230918,181900,264258500,22550,22550,22550,22550,0
20230918,181800,264258500,22550,22550,22550,22550,0
20230918,181700,264258500,22550,22550,22550,22550,0
20230918,181600,264258500,22550,22550,22550,22550,0
20230918,181500,264258500,22550,22550,22550,22550,0
20230918,181400,264258500,22550,22550,22550,22550,0
20230918,181300,264258500,22550,22550,22550,22550,0
20230918,181200,264258500,22550,22550,22550,22550,0
20230918,181100,264258500,22550,22550,22550,22550,0
20230918,181000,264258500,22550,22550,22550,22550,0
20230918,180900,264258500,22550,22550,22550,22550,572
20230918,180800,264258500,22550,22550,22550,22550,0
20230918,180700,264258500,22550,22550,22550,22550,0
20230918,180600,264258500,22550,22550,22550,22550,0
20230918,180500,264258500,22550,22550,22550,22550,0
20230918,180400,264258500,22550,22550,22550,22550,0
20230918,180300,264258500,22550,22550,22550,22550,0
20230918,180200,264258500,22550,22550,22550,22550,0
20230918,180100,264258500,22550,22550,22550,22550,0
20230918,180000,264258500,22550,22550,22550,22550,0
20230918,175900,264258500,22550,22550,22550,22550,0
20230918,175800,264258500,22550,22550,22550,22550,0
20230918,175700,264258500,22550,22550,22550,22550,0
20230918,175600,264258500,22550,22550,22550,22550,0
20230918,175500,264258500,22550,22550,22550,22550,0
20230918,175400,264258500,22550,22550,22550,22550,0
20230918,175300,264258500,22550,22550,22550,22550,0
20230918,175200,264258500,22550,22550,22550,22550,0
20230918,175100,264258500,22550,22550,22550,22550,0
20230918,175000,264258500,22550,22550,22550,22550,0
20230918,174900,264258500,22550,22550,22550,22550,0
20230918,174800,264258500,22550,22550,22550,22550,0
20230918,174700,264258500,22550,22550,22550,22550,0
20230918,174600,264258500,22550,22550,22550,22550,0
20230918,174500,264258500,22550,22550,22550,22550,0
20230918,174400,264258500,22550,22550,22550,22550,0
20230918,174300,264258500,22550,22550,22550,22550,0
20230918,174200,264258500,22550,22550,22550,22550,0
20230918,174100,264258500,22550,22550,22550,22550,0
20230918,174000,264258500,22550,22550,22550,22550,0
20230918,173900,264258500,22550,22550,22550,22550,572
20230918,173800,264258500,22550,22550,22550,22550,0
20230918,173700,264258500,22550,22550,22550,22550,0
20230918,173600,264258500,22550,22550,22550,22550,0
20230918,173500,264258500,22550,22550,22550,22550,0
20230918,173400,264258500,22550,22550,22550,22550,0
20230918,173300,264258500,22550,22550,22550,22550,0
20230918,173200,264258500,22550,22550,22550,22550,0
20230918,173100,264258500,22550,22550,22550,22550,0
20230918,173000,264258500,22550,22550,22550,22550,0
20230918,172900,264258500,22550,22550,22550,22550,0
20230918,172800,264258500,22550,22550,22550,22550,0
20230918,172700,264258500,22550,22550,22550,22550,0
20230918,172600,264258500,22550,22550,22550,22550,0
20230918,172500,264258500,22550,22550,22550,22550,0
20230918,172400,264258500,22550,22550,22550,22550,0
20230918,172300,264258500,22550,22550,22550,22550,0
20230918,172200,264258500,22550,22550,22550,22550,0
20230918,172100,264258500,22550,22550,22550,22550,0
20230918,172000,264258500,22550,22550,22550,22550,0
20230918,171900,264258500,22550,22550,22550,22550,0
20230918,171800,264258500,22550,22550,22550,22550,0
20230918,171700,264258500,22550,22550,22550,22550,0
20230918,171600,264258500,22550,22550,22550,22550,0
20230918,171500,264258500,22550,22550,22550,22550,0
20230918,171400,264258500,22550,22550,22550,22550,0
20230918,171300,264258500,22550,22550,22550,22550,0
20230918,171200,264258500,22550,22550,22550,22550,0
20230918,171100,264258500,22550,22550,22550,22550,0
20230918,171000,264258500,22550,22550,22550,22550,0
20230918,170900,264258500,22550,22550,22550,22550,572
20230918,170800,264258500,22550,22550,22550,22550,0
20230918,170700,264258500,22550,22550,22550,22550,0
20230918,170600,264258500,22550,22550,22550,22550,0
20230918,170500,264258500,22550,22550,22550,22550,0
20230918,170400,264258500,22550,22550,22550,22550,0
20230918,170300,264258500,22550,22550,22550,22550,0
20230918,170200,264258500,22550,22550,22550,22550,0
20230918,170100,264258500,22550,22550,22550,22550,0
20230918,170000,264258500,22550,22550,22550,22550,0
20230918,165900,264258500,22550,22550,22550,22550,0
20230918,165800,264258500,22550,22550,22550,22550,0
20230918,165700,264258500,22550,22550,22550,22550,0
20230918,165600,264258500,22550,22550,22550,22550,0
20230918,165500,264258500,22550,22550,22550,22550,0
20230918,165400,264258500,22550,22550,22550,22550,0
20230918,165300,264258500,22550,22550,22550,22550,0
20230918,165200,264258500,22550,22550,22550,22550,0
20230918,165100,264258500,22550,22550,22550,22550,0
20230918,165000,264258500,22550,22550,22550,22550,0
20230918,164900,264258500,22550,22550,22550,22550,0
20230918,164800,264258500,22550,22550,22550,22550,0
20230918,164700,264258500,22550,22550,22550,22550,0
20230918,164600,264258500,22550,22550,22550,22550,0
20230918,164500,264258500,22550,22550,22550,22550,0
20230918,164400,264258500,22550,22550,22550,22550,0
20230918,164300,264258500,22550,22550,22550,22550,0
20230918,164200,264258500,22550,22550,22550,22550,0
20230918,164100,264258500,22550,22550,22550,22550,0
20230918,164000,264258500,22550,22550,22550,22550,0
20230918,163900,264258500,22550,22550,22550,22550,572
20230918,163800,264258500,22550,22550,22550,22550,0
20230918,163700,264258500,22550,22550,22550,22550,0
20230918,163600,264258500,22550,22550,22550,22550,0
20230918,163500,264258500,22550,22550,22550,22550,0
20230918,163400,264258500,22550,22550,22550,22550,0
20230918,163300,264258500,22550,22550,22550,22550,0
20230918,163200,264258500,22550,22550,22550,22550,0
20230918,163100,264258500,22550,22550,22550,22550,0
20230918,163000,264258500,22550,22550,22550,22550,0
20230918,162900,264258500,22550,22550,22550,22550,0
20230918,162800,264258500,22550,22550,22550,22550,0
20230918,162700,264258500,22550,22550,22550,22550,0
20230918,162600,264258500,22550,22550,22550,22550,0
20230918,162500,264258500,22550,22550,22550,22550,0
20230918,162400,264258500,22550,22550,22550,22550,0
20230918,162300,264258500,22550,22550,22550,22550,0
20230918,162200,264258500,22550,22550,22550,22550,0
20230918,162100,264258500,22550,22550,22550,22550,0
20230918,162000,264258500,22550,22550,22550,22550,0
20230918,161900,264258500,22550,22550,22550,22550,0
20230918,161800,264258500,22550,22550,22550,22550,0
20230918,161700,264258500,22550,22550,22550,22550,0
20230918,161600,264258500,22550,22550,22550,22550,0
20230918,161500,264258500,22550,22550,22550,22550,0
20230918,161400,264258500,22550,22550,22550,22550,0
20230918,161300,264258500,22550,22550,22550,22550,0
20230918,161200,264258500,22550,22550,22550,22550,0
20230918,161100,264258500,22550,22550,22550,22550,0
20230918,161000,264258500,22550,22550,22550,22550,0
20230918,160900,264258500,22550,22550,22550,22550,572
20230918,160800,264258500,22550,22550,22550,22550,0
20230918,160700,264258500,22550,22550,22550,22550,0
20230918,160600,264258500,22550,22550,22550,22550,0
20230918,160500,264258500,22550,22550,22550,22550,0
20230918,160400,264258500,22550,22550,22550,22550,0
20230918,160300,264258500,22550,22550,22550,22550,0
20230918,160200,264258500,22550,22550,22550,22550,0
20230918,160100,264258500,22550,22550,22550,22550,0
20230918,160000,264258500,22550,22550,22550,22550,0
20230918,155900,264258500,22550,22550,22550,22550,0
20230918,155800,264258500,22550,22550,22550,22550,0
20230918,155700,264258500,22550,22550,22550,22550,0
20230918,155600,264258500,22550,22550,22550,22550,0
20230918,155500,264258500,22550,22550,22550,22550,0
20230918,155400,264258500,22550,22550,22550,22550,0
20230918,155300,264258500,22550,22550,22550,22550,0
20230918,155200,264258500,22550,22550,22550,22550,0
20230918,155100,264258500,22550,22550,22550,22550,0
20230918,155000,264258500,22550,22550,22550,22550,0
20230918,154900,264258500,22550,22550,22550,22550,0
20230918,154800,264258500,22550,22550,22550,22550,0
20230918,154700,264258500,22550,22550,22550,22550,0
20230918,154600,264258500,22550,22550,22550,22550,0
20230918,154500,264258500,22550,22550,22550,22550,0
20230918,154400,264258500,22550,22550,22550,22550,0
20230918,154300,264258500,22550,22550,22550,22550,0
20230918,154200,264258500,22550,22550,22550,22550,0
20230918,154100,264258500,22550,22550,22550,22550,0
20230918,154000,264258500,22550,22550,22550,22550,0
20230918,153900,264258500,22550,22550,22550,22550,572
20230918,153800,264258500,22550,22550,22550,22550,0
20230918,153700,264258500,22550,22550,22550,22550,0
20230918,153600,264258500,22550,22550,22550,22550,0
20230918,153500,264258500,22550,22550,22550,22550,0
20230918,153400,264258500,22550,22550,22550,22550,0
20230918,153300,264258500,22550,22550,22550,22550,0
20230918,153200,264258500,22550,22550,22550,22550,0
20230918,153100,264258500,22550,22550,22550,22550,0
20230918,153000,264258500,22550,22550,22550,22550,572
20230918,152900,251359900,22650,22650,22650,22650,0
20230918,152800,251359900,22650,22650,22650,22650,0
20230918,152700,251359900,22650,22650,22650,22650,0
20230918,152600,251359900,22650,22650,22650,22650,0
20230918,152500,251359900,22650,22650,22650,22650,0
20230918,152400,251359900,22650,22650,22650,22650,0
20230918,152300,251359900,22650,22650,22650,22650,0
20230918,152200,251359900,22650,22650,22650,22650,0
20230918,152100,251359900,22650,22650,22650,22650,0
20230918,152000,251359900,22650,22650,22650,22650,0
20230918,151900,251359900,22650,22650,22650,22650,36
20230918,151800,250544500,22650,22650,22650,22650,15
20230918,151700,250204750,22650,22650,22650,22650,6
20230918,151600,250068850,22650,22650,22650,22650,6
20230918,151500,249932950,22650,22650,22650,22650,6
20230918,151400,249797050,22650,22650,22650,22650,6
20230918,151300,249661150,22600,22600,22600,22600,0
20230918,151200,249661150,22600,22600,22600,22600,0
20230918,151100,249661150,22600,22600,22600,22600,0
20230918,151000,249661150,22600,22600,22600,22600,0
20230918,150900,249661150,22600,22600,22600,22600,0
20230918,150800,249661150,22600,22600,22600,22600,0
20230918,150700,249661150,22600,22600,22600,22600,0
20230918,150600,249661150,22600,22600,22600,22600,0
20230918,150500,249661150,22600,22600,22600,22600,0
20230918,150400,249661150,22600,22600,22600,22600,0
20230918,150300,249661150,22600,22600,22600,22600,100
20230918,150200,247401150,22650,22650,22650,22650,0
20230918,150100,247401150,22650,22650,22650,22650,0
20230918,150000,247401150,22650,22650,22650,22650,0
20230918,145900,247401150,22650,22650,22650,22650,0
20230918,145800,247401150,22650,22650,22650,22650,10
20230918,145700,247174650,22650,22650,22650,22650,0
20230918,145600,247174650,22650,22650,22650,22650,85
20230918,145500,245249400,22650,22650,22650,22650,0
20230918,145400,245249400,22650,22650,22650,22650,0
20230918,145300,245249400,22650,22650,22650,22650,3
20230918,145200,245181450,22650,22650,22650,22650,3
20230918,145100,245113500,22650,22650,22650,22650,0
20230918,145000,245113500,22650,22650,22650,22650,66
20230918,144900,243618600,22650,22650,22650,22650,0
20230918,144800,243618600,22650,22650,22650,22650,0
20230918,144700,243618600,22650,22650,22650,22650,0
20230918,144600,243618600,22650,22650,22650,22650,0
20230918,144500,243618600,22650,22650,22650,22650,0
20230918,144400,243618600,22650,22650,22650,22650,0
20230918,144300,243618600,22650,22650,22650,22650,0
20230918,144200,243618600,22650,22650,22650,22650,0
20230918,144100,243618600,22650,22650,22650,22650,0
20230918,144000,243618600,22650,22650,22650,22650,92
20230918,143900,241534800,22650,22650,22650,22650,0
20230918,143800,241534800,22650,22650,22650,22650,0
20230918,143700,241534800,22650,22650,22650,22650,0
20230918,143600,241534800,22650,22650,22650,22650,10
20230918,143500,241308300,22600,22600,22600,22600,75
20230918,143400,239613300,22650,22650,22650,22650,0
20230918,143300,239613300,22650,22650,22650,22650,0
20230918,143200,239613300,22650,22650,22650,22650,0
20230918,143100,239613300,22650,22650,22650,22650,0
20230918,143000,239613300,22650,22650,22650,22650,0
20230918,142900,239613300,22650,22650,22650,22650,0
20230918,142800,239613300,22650,22650,22650,22650,0
20230918,142700,239613300,22650,22650,22650,22650,15
20230918,142600,239273550,22650,22650,22650,22650,0
20230918,142500,239273550,22650,22650,22650,22650,0
20230918,142400,239273550,22650,22650,22650,22650,40
20230918,142300,238367550,22650,22650,22650,22650,0
20230918,142200,238367550,22650,22650,22650,22650,0
20230918,142100,238367550,22650,22650,22650,22650,0
20230918,142000,238367550,22650,22650,22650,22650,0
20230918,141900,238367550,22650,22650,22650,22650,0
20230918,141800,238367550,22650,22650,22650,22650,0
20230918,141700,238367550,22650,22650,22650,22650,0
20230918,141600,238367550,22650,22650,22650,22650,0
20230918,141500,238367550,22650,22650,22650,22650,0
20230918,141400,238367550,22650,22650,22650,22650,0
20230918,141300,238367550,22650,22650,22650,22650,0
20230918,141200,238367550,22650,22650,22650,22650,13
20230918,141100,238073100,22650,22650,22650,22650,13
20230918,141000,237778650,22600,22600,22600,22600,0
20230918,140900,237778650,22600,22700,22700,22600,115
20230918,140800,235174250,22750,22750,22750,22750,0
20230918,140700,235174250,22750,22750,22750,22750,0
20230918,140600,235174250,22750,22750,22750,22750,0
20230918,140500,235174250,22750,22750,22750,22750,0
20230918,140400,235174250,22750,22750,22750,22750,0
20230918,140300,235174250,22750,22750,22750,22750,0
20230918,140200,235174250,22750,22750,22750,22750,10
20230918,140100,234946750,22700,22700,22700,22700,0
20230918,140000,234946750,22700,22700,22700,22700,0
20230918,135900,234946750,22700,22700,22700,22700,0
20230918,135800,234946750,22700,22700,22700,22700,0
20230918,135700,234946750,22700,22700,22700,22700,0
20230918,135600,234946750,22700,22700,22700,22700,0
20230918,135500,234946750,22700,22700,22700,22700,0
20230918,135400,234946750,22700,22700,22700,22700,0
20230918,135300,234946750,22700,22700,22700,22700,0
20230918,135200,234946750,22700,22700,22700,22700,0
20230918,135100,234946750,22700,22700,22700,22700,0
20230918,135000,234946750,22700,22700,22700,22700,50
20230918,134900,233811750,22650,22650,22650,22650,248
20230918,134800,228194550,22650,22650,22650,22650,0
20230918,134700,228194550,22650,22650,22650,22650,13
20230918,134600,227900100,22700,22700,22700,22700,0
20230918,134500,227900100,22700,22700,22700,22700,0
20230918,134400,227900100,22700,22700,22700,22700,0
20230918,134300,227900100,22700,22700,22700,22700,0
20230918,134200,227900100,22700,22700,22700,22700,0
20230918,134100,227900100,22700,22700,22700,22700,0
20230918,134000,227900100,22700,22700,22700,22700,123
20230918,133900,225108000,22750,22750,22750,22750,10
20230918,133800,224880500,22750,22750,22750,22750,36
20230918,133700,224061500,22750,22750,22750,22750,30
20230918,133600,223379000,22800,22800,22800,22800,0
20230918,133500,223379000,22800,22800,22800,22800,0
20230918,133400,223379000,22800,22800,22800,22800,0
20230918,133300,223379000,22800,22800,22800,22800,0
20230918,133200,223379000,22800,22800,22800,22800,0
20230918,133100,223379000,22800,22800,22800,22800,0
20230918,133000,223379000,22800,22800,22800,22800,0
20230918,132900,223379000,22800,22800,22800,22800,140
20230918,132800,220187000,22900,22900,22900,22900,0
20230918,132700,220187000,22900,22750,22900,22750,157
20230918,132600,216603550,22750,22750,22750,22750,10
20230918,132500,216376050,22750,22750,22750,22750,0
20230918,132400,216376050,22750,22750,22750,22750,0
20230918,132300,216376050,22750,22750,22750,22750,0
20230918,132200,216376050,22750,22750,22750,22750,1
20230918,132100,216353300,22700,22750,22750,22700,238
20230918,132000,210939550,22800,22800,22800,22800,0
20230918,131900,210939550,22800,22800,22800,22800,0
20230918,131800,210939550,22800,22800,22800,22800,0
20230918,131700,210939550,22800,22800,22800,22800,0
20230918,131600,210939550,22800,22750,22800,22750,2
20230918,131500,210894000,22800,22800,22800,22800,0
20230918,131400,210894000,22800,22800,22800,22800,0
20230918,131300,210894000,22800,22800,22800,22800,0
20230918,131200,210894000,22800,22800,22800,22800,0
20230918,131100,210894000,22800,22800,22800,22800,0
20230918,131000,210894000,22800,22800,22800,22800,0
20230918,130900,210894000,22800,22800,22800,22800,0
20230918,130800,210894000,22800,22800,22800,22800,0
20230918,130700,210894000,22800,22800,22800,22800,17
20230918,130600,210506400,22800,22800,22800,22800,56
20230918,130500,209229600,22850,22850,22850,22850,0
20230918,130400,209229600,22850,22850,22850,22850,0
20230918,130300,209229600,22850,22850,22850,22850,0
20230918,130200,209229600,22850,22850,22850,22850,0
20230918,130100,209229600,22850,22850,22850,22850,0
20230918,130000,209229600,22850,22850,22850,22850,0
20230918,125900,209229600,22850,22850,22850,22850,0
20230918,125800,209229600,22850,22850,22850,22850,34
20230918,125700,208452700,22850,22850,22850,22850,0
20230918,125600,208452700,22850,22850,22850,22850,1
20230918,125500,208429850,22800,22800,22800,22800,0
20230918,125400,208429850,22800,22750,22800,22750,32
20230918,125300,207700300,22750,22750,22750,22750,6
20230918,125200,207563800,22750,22750,22750,22750,0
20230918,125100,207563800,22750,22750,22750,22750,0
20230918,125000,207563800,22750,22750,22750,22750,0
20230918,124900,207563800,22750,22750,22750,22750,0
20230918,124800,207563800,22750,22750,22750,22750,33
20230918,124700,206813050,22750,22750,22750,22750,0
20230918,124600,206813050,22750,22750,22750,22750,7
20230918,124500,206653800,22750,22750,22750,22750,0
20230918,124400,206653800,22750,22750,22750,22750,0
20230918,124300,206653800,22750,22750,22750,22750,28
20230918,124200,206016800,22750,22750,22750,22750,59
20230918,124100,204674550,22800,22800,22800,22800,0
20230918,124000,204674550,22800,22800,22800,22800,0
20230918,123900,204674550,22800,22800,22800,22800,0
20230918,123800,204674550,22800,22800,22800,22800,0
20230918,123700,204674550,22800,22800,22800,22800,0
20230918,123600,204674550,22800,22800,22800,22800,38
20230918,123500,203808150,22750,22750,22750,22750,0
20230918,123400,203808150,22750,22750,22750,22750,0
20230918,123300,203808150,22750,22750,22750,22750,0
20230918,123200,203808150,22750,22750,22750,22750,0
20230918,123100,203808150,22750,22750,22850,22750,192
20230918,123000,199437250,22750,22750,22750,22750,0
20230918,122900,199437250,22750,22750,22750,22750,0
20230918,122800,199437250,22750,22750,22750,22750,0
20230918,122700,199437250,22750,22750,22750,22750,0
20230918,122600,199437250,22750,22750,22750,22750,0
20230918,122500,199437250,22750,22750,22750,22750,0
20230918,122400,199437250,22750,22750,22750,22750,0
20230918,122300,199437250,22750,22750,22750,22750,0
20230918,122200,199437250,22750,22750,22750,22750,0
20230918,122100,199437250,22750,22750,22750,22750,0
20230918,122000,199437250,22750,22750,22750,22750,0
20230918,121900,199437250,22750,22800,22800,22750,40
20230918,121800,198526300,22750,22650,22900,22650,514
20230918,121700,186840750,22600,22600,22600,22600,0
20230918,121600,186840750,22600,22600,22600,22600,302
20230918,121500,180015550,22600,22600,22600,22600,130
20230918,121400,177077550,22600,22600,22600,22600,0
20230918,121300,177077550,22600,22600,22600,22600,0
20230918,121200,177077550,22600,22600,22600,22600,0
20230918,121100,177077550,22600,22600,22600,22600,0
20230918,121000,177077550,22600,22600,22600,22600,92
20230918,120900,174998350,22600,22600,22600,22600,0
20230918,120800,174998350,22600,22600,22600,22600,0
20230918,120700,174998350,22600,22600,22600,22600,0
20230918,120600,174998350,22600,22600,22600,22600,100
20230918,120500,172738350,22600,22600,22600,22600,0
20230918,120400,172738350,22600,22600,22600,22600,0
20230918,120300,172738350,22600,22600,22600,22600,0
20230918,120200,172738350,22600,22600,22600,22600,0
20230918,120100,172738350,22600,22600,22600,22600,0
20230918,120000,172738350,22600,22600,22600,22600,0
20230918,115900,172738350,22600,22600,22600,22600,33
20230918,115800,171992550,22550,22550,22550,22550,0
20230918,115700,171992550,22550,22550,22550,22550,0
20230918,115600,171992550,22550,22550,22550,22550,37
20230918,115500,171158200,22550,22500,22550,22500,3
20230918,115400,171090600,22550,22550,22550,22550,35
20230918,115300,170301350,22550,22550,22550,22550,196
20230918,115200,165881550,22600,22600,22600,22600,6
20230918,115100,165745950,22600,22600,22600,22600,0
20230918,115000,165745950,22600,22600,22600,22600,0
20230918,114900,165745950,22600,22600,22600,22600,2
20230918,114800,165700750,22550,22550,22550,22550,0
20230918,114700,165700750,22550,22550,22550,22550,0
20230918,114600,165700750,22550,22550,22550,22550,0
20230918,114500,165700750,22550,22550,22550,22550,0
20230918,114400,165700750,22550,22550,22550,22550,13
20230918,114300,165407600,22550,22550,22550,22550,0
20230918,114200,165407600,22550,22550,22550,22550,0
20230918,114100,165407600,22550,22550,22550,22550,350
20230918,114000,157515100,22550,22550,22550,22550,0
20230918,113900,157515100,22550,22550,22550,22550,2
20230918,113800,157470000,22550,22550,22550,22550,2
20230918,113700,157424900,22500,22550,22550,22500,10
20230918,113600,157199800,22550,22550,22550,22550,0
20230918,113500,157199800,22550,22550,22550,22550,2
20230918,113400,157154700,22550,22550,22550,22550,2
20230918,113300,157109600,22550,22550,22550,22550,0
20230918,113200,157109600,22550,22550,22550,22550,2
20230918,113100,157064500,22550,22550,22550,22550,2
20230918,113000,157019400,22550,22550,22550,22550,0
20230918,112900,157019400,22550,22550,22550,22550,2
20230918,112800,156974300,22550,22550,22550,22550,2
20230918,112700,156929200,22550,22550,22550,22550,2
20230918,112600,156884100,22550,22550,22550,22550,1
20230918,112500,156861550,22550,22550,22550,22550,2
20230918,112400,156816450,22550,22550,22550,22550,2
20230918,112300,156771350,22500,22500,22500,22500,1
20230918,112200,156748850,22550,22550,22550,22550,2
20230918,112100,156703750,22500,22550,22550,22500,76
20230918,112000,154990900,22550,22550,22550,22550,0
20230918,111900,154990900,22550,22500,22550,22500,42
20230918,111800,154045800,22500,22550,22550,22500,12
20230918,111700,153775700,22550,22550,22550,22550,5
20230918,111600,153662950,22550,22550,22550,22550,1
20230918,111500,153640400,22550,22550,22550,22550,7
20230918,111400,153482550,22550,22550,22550,22550,2
20230918,111300,153437450,22550,22550,22550,22550,5
20230918,111200,153324700,22550,22550,22550,22550,3
20230918,111100,153257050,22550,22550,22550,22550,7
20230918,111000,153099200,22550,22550,22550,22550,2
20230918,110900,153054100,22550,22500,22550,22500,5
20230918,110800,152941500,22500,22500,22500,22500,33
20230918,110700,152199000,22500,22500,22500,22500,2
20230918,110600,152154000,22500,22500,22500,22500,0
20230918,110500,152154000,22500,22500,22500,22500,2
20230918,110400,152109000,22500,22500,22500,22500,2
20230918,110300,152064000,22500,22500,22500,22500,0
20230918,110200,152064000,22500,22500,22500,22500,2
20230918,110100,152019000,22500,22500,22500,22500,2
20230918,110000,151974000,22500,22500,22500,22500,0
20230918,105900,151974000,22500,22500,22500,22500,2
20230918,105800,151929000,22500,22500,22500,22500,2
20230918,105700,151884000,22500,22500,22500,22500,2
20230918,105600,151839000,22500,22500,22500,22500,59
20230918,105500,150511500,22550,22500,22550,22500,27
20230918,105400,149903900,22550,22550,22550,22550,4
20230918,105300,149813700,22550,22550,22550,22550,0
20230918,105200,149813700,22550,22550,22550,22550,199
20230918,105100,145326250,22550,22550,22550,22550,8
20230918,105000,145145850,22550,22550,22550,22550,0
20230918,104900,145145850,22550,22550,22550,22550,3
20230918,104800,145078200,22550,22550,22550,22550,4
20230918,104700,144988000,22550,22550,22550,22550,2
20230918,104600,144942900,22550,22550,22550,22550,0
20230918,104500,144942900,22550,22550,22550,22550,2
20230918,104400,144897800,22550,22550,22550,22550,2
20230918,104300,144852700,22500,22500,22500,22500,114
20230918,104200,142287700,22450,22450,22500,22450,124
20230918,104100,139503800,22400,22400,22500,22350,106
20230918,104000,137130450,22500,22500,22500,22500,6
20230918,103900,136995450,22400,22450,22500,22300,262
20230918,103800,131131300,22500,22500,22500,22500,3
20230918,103700,131063800,22450,22550,22550,22450,384
20230918,103600,122431400,22550,22550,22550,22550,0
20230918,103500,122431400,22550,22550,22550,22550,2
20230918,103400,122386300,22550,22550,22550,22550,9
20230918,103300,122183350,22550,22550,22550,22550,0
20230918,103200,122183350,22550,22550,22550,22550,303
20230918,103100,115350700,22600,22600,22600,22600,0
20230918,103000,115350700,22600,22600,22600,22600,17
20230918,102900,114966500,22600,22600,22600,22600,4
20230918,102800,114876100,22650,22650,22650,22650,0
20230918,102700,114876100,22650,22650,22650,22650,2
20230918,102600,114830800,22600,22600,22600,22600,0
20230918,102500,114830800,22600,22600,22600,22600,0
20230918,102400,114830800,22600,22600,22600,22600,43
20230918,102300,113859000,22600,22600,22650,22600,274
20230918,102200,107663450,22600,22600,22600,22600,0
20230918,102100,107663450,22600,22600,22600,22600,1
20230918,102000,107640850,22600,22600,22600,22600,0
20230918,101900,107640850,22600,22600,22600,22600,6
20230918,101800,107505250,22600,22600,22600,22600,0
20230918,101700,107505250,22600,22600,22600,22600,9
20230918,101600,107301850,22600,22600,22600,22600,0
20230918,101500,107301850,22600,22600,22600,22600,0
20230918,101400,107301850,22600,22600,22600,22600,5
20230918,101300,107188850,22600,22650,22700,22550,195
20230918,101200,102780900,22650,22650,22650,22650,0
20230918,101100,102780900,22650,22650,22650,22650,0
20230918,101000,102780900,22650,22600,22650,22600,73
20230918,100900,101129800,22600,22600,22600,22600,7
20230918,100800,100971600,22600,22600,22600,22600,0
20230918,100700,100971600,22600,22600,22600,22600,13
20230918,100600,100677800,22600,22600,22600,22600,0
20230918,100500,100677800,22600,22600,22600,22600,2
20230918,100400,100632600,22600,22600,22600,22600,0
20230918,100300,100632600,22600,22600,22600,22600,2
20230918,100200,100587400,22600,22600,22600,22600,0
20230918,100100,100587400,22600,22600,22600,22600,8
20230918,100000,100406600,22600,22600,22600,22600,2
20230918,095900,100361400,22550,22550,22550,22550,40
20230918,095800,99459400,22550,22550,22550,22550,2
20230918,095700,99414300,22500,22500,22500,22500,150
20230918,095600,96039300,22500,22500,22500,22500,4
20230918,095500,95949300,22500,22500,22500,22500,2
20230918,095400,95904300,22500,22500,22500,22500,3
20230918,095300,95836800,22500,22500,22500,22500,0
20230918,095200,95836800,22500,22550,22550,22500,118
20230918,095100,93176450,22600,22600,22600,22600,16
20230918,095000,92814850,22550,22550,22550,22550,0
20230918,094900,92814850,22550,22550,22550,22550,14
20230918,094800,92499150,22550,22550,22550,22550,4
20230918,094700,92408950,22550,22550,22550,22550,18
20230918,094600,92003050,22600,22500,22600,22500,400
20230918,094500,82987900,22500,22500,22500,22500,2
20230918,094400,82942900,22500,22500,22500,22500,3
20230918,094300,82875400,22500,22500,22500,22500,1
20230918,094200,82852900,22450,22500,22500,22450,27
20230918,094100,82246650,22500,22500,22500,22500,52
20230918,094000,81076650,22500,22500,22500,22500,14
20230918,093900,80761650,22500,22500,22500,22500,15
20230918,093800,80424150,22500,22500,22500,22500,2
20230918,093700,80379150,22500,22500,22500,22500,10
20230918,093600,80154150,22500,22500,22500,22500,2
20230918,093500,80109150,22500,22500,22500,22500,2
20230918,093400,80064150,22500,22500,22500,22500,3
20230918,093300,79996650,22500,22500,22500,22500,0
20230918,093200,79996650,22500,22500,22500,22500,2
20230918,093100,79951650,22500,22500,22500,22500,2
20230918,093000,79906650,22450,22450,22450,22450,0
20230918,092900,79906650,22450,22450,22450,22450,33
20230918,092800,79165800,22450,22450,22450,22450,21
20230918,092700,78694350,22450,22450,22450,22450,23
20230918,092600,78178000,22450,22450,22450,22450,2
20230918,092500,78133100,22400,22450,22450,22400,50
20230918,092400,77011700,22550,22550,22550,22550,4
20230918,092300,76921500,22500,22500,22500,22500,0
20230918,092200,76921500,22500,22450,22500,22400,215
20230918,092100,72103600,22450,22400,22450,22400,12
20230918,092000,71834650,22400,22500,22500,22400,511
20230918,091900,60345900,22550,22550,22550,22550,3
20230918,091800,60278250,22550,22550,22550,22550,0
20230918,091700,60278250,22550,22550,22550,22550,1
20230918,091600,60255700,22500,22550,22550,22500,188
20230918,091500,56016550,22600,22600,22600,22600,2
20230918,091400,55971350,22600,22650,22650,22600,226
20230918,091300,50860800,22650,22650,22650,22650,0
20230918,091200,50860800,22650,22650,22650,22650,0
20230918,091100,50860800,22650,22650,22650,22650,3
20230918,091000,50792850,22650,22650,22650,22650,19
20230918,090900,50362500,22650,22650,22650,22650,90
20230918,090800,48324000,22650,22650,22650,22650,3
20230918,090700,48256050,22650,22650,22650,22650,31
20230918,090600,47553900,22650,22550,22700,22550,593
20230918,090500,34153800,22550,22550,22550,22550,5
20230918,090400,34041050,22550,22550,22550,22550,60
20230918,090300,32688050,22550,22550,22550,22550,305
20230918,090200,25810300,22600,22600,22600,22600,6
20230918,090100,25674700,22600,22650,22650,22600,97
20230918,090000,23481850,22650,22700,22700,22650,1035