KissMeData/084850/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193800,235448800,22150,22150,22150,22150,286
20230920,193700,235448800,22150,22150,22150,22150,0
20230920,193600,235448800,22150,22150,22150,22150,0
20230920,193500,235448800,22150,22150,22150,22150,0
20230920,193400,235448800,22150,22150,22150,22150,0
20230920,193300,235448800,22150,22150,22150,22150,0
20230920,193200,235448800,22150,22150,22150,22150,0
20230920,193100,235448800,22150,22150,22150,22150,0
20230920,193000,235448800,22150,22150,22150,22150,0
20230920,192900,235448800,22150,22150,22150,22150,0
20230920,192800,235448800,22150,22150,22150,22150,0
20230920,192700,235448800,22150,22150,22150,22150,0
20230920,192600,235448800,22150,22150,22150,22150,0
20230920,192500,235448800,22150,22150,22150,22150,0
20230920,192400,235448800,22150,22150,22150,22150,0
20230920,192300,235448800,22150,22150,22150,22150,0
20230920,192200,235448800,22150,22150,22150,22150,0
20230920,192100,235448800,22150,22150,22150,22150,0
20230920,192000,235448800,22150,22150,22150,22150,0
20230920,191900,235448800,22150,22150,22150,22150,0
20230920,191800,235448800,22150,22150,22150,22150,0
20230920,191700,235448800,22150,22150,22150,22150,0
20230920,191600,235448800,22150,22150,22150,22150,0
20230920,191500,235448800,22150,22150,22150,22150,0
20230920,191400,235448800,22150,22150,22150,22150,0
20230920,191300,235448800,22150,22150,22150,22150,0
20230920,191200,235448800,22150,22150,22150,22150,0
20230920,191100,235448800,22150,22150,22150,22150,0
20230920,191000,235448800,22150,22150,22150,22150,0
20230920,190900,235448800,22150,22150,22150,22150,0
20230920,190800,235448800,22150,22150,22150,22150,286
20230920,190700,235448800,22150,22150,22150,22150,0
20230920,190600,235448800,22150,22150,22150,22150,0
20230920,190500,235448800,22150,22150,22150,22150,0
20230920,190400,235448800,22150,22150,22150,22150,0
20230920,190300,235448800,22150,22150,22150,22150,0
20230920,190200,235448800,22150,22150,22150,22150,0
20230920,190100,235448800,22150,22150,22150,22150,0
20230920,190000,235448800,22150,22150,22150,22150,0
20230920,185900,235448800,22150,22150,22150,22150,0
20230920,185800,235448800,22150,22150,22150,22150,0
20230920,185700,235448800,22150,22150,22150,22150,0
20230920,185600,235448800,22150,22150,22150,22150,0
20230920,185500,235448800,22150,22150,22150,22150,0
20230920,185400,235448800,22150,22150,22150,22150,0
20230920,185300,235448800,22150,22150,22150,22150,0
20230920,185200,235448800,22150,22150,22150,22150,0
20230920,185100,235448800,22150,22150,22150,22150,0
20230920,185000,235448800,22150,22150,22150,22150,0
20230920,184900,235448800,22150,22150,22150,22150,0
20230920,184800,235448800,22150,22150,22150,22150,0
20230920,184700,235448800,22150,22150,22150,22150,0
20230920,184600,235448800,22150,22150,22150,22150,0
20230920,184500,235448800,22150,22150,22150,22150,0
20230920,184400,235448800,22150,22150,22150,22150,0
20230920,184300,235448800,22150,22150,22150,22150,0
20230920,184200,235448800,22150,22150,22150,22150,0
20230920,184100,235448800,22150,22150,22150,22150,0
20230920,184000,235448800,22150,22150,22150,22150,0
20230920,183900,235448800,22150,22150,22150,22150,0
20230920,183800,235448800,22150,22150,22150,22150,286
20230920,183700,235448800,22150,22150,22150,22150,0
20230920,183600,235448800,22150,22150,22150,22150,0
20230920,183500,235448800,22150,22150,22150,22150,0
20230920,183400,235448800,22150,22150,22150,22150,0
20230920,183300,235448800,22150,22150,22150,22150,0
20230920,183200,235448800,22150,22150,22150,22150,0
20230920,183100,235448800,22150,22150,22150,22150,0
20230920,183000,235448800,22150,22150,22150,22150,0
20230920,182900,235448800,22150,22150,22150,22150,0
20230920,182800,235448800,22150,22150,22150,22150,0
20230920,182700,235448800,22150,22150,22150,22150,0
20230920,182600,235448800,22150,22150,22150,22150,0
20230920,182500,235448800,22150,22150,22150,22150,0
20230920,182400,235448800,22150,22150,22150,22150,0
20230920,182300,235448800,22150,22150,22150,22150,0
20230920,182200,235448800,22150,22150,22150,22150,0
20230920,182100,235448800,22150,22150,22150,22150,0
20230920,182000,235448800,22150,22150,22150,22150,0
20230920,181900,235448800,22150,22150,22150,22150,0
20230920,181800,235448800,22150,22150,22150,22150,0
20230920,181700,235448800,22150,22150,22150,22150,0
20230920,181600,235448800,22150,22150,22150,22150,0
20230920,181500,235448800,22150,22150,22150,22150,0
20230920,181400,235448800,22150,22150,22150,22150,0
20230920,181300,235448800,22150,22150,22150,22150,0
20230920,181200,235448800,22150,22150,22150,22150,0
20230920,181100,235448800,22150,22150,22150,22150,0
20230920,181000,235448800,22150,22150,22150,22150,0
20230920,180900,235448800,22150,22150,22150,22150,0
20230920,180800,235448800,22150,22150,22150,22150,286
20230920,180700,235448800,22150,22150,22150,22150,0
20230920,180600,235448800,22150,22150,22150,22150,0
20230920,180500,235448800,22150,22150,22150,22150,0
20230920,180400,235448800,22150,22150,22150,22150,0
20230920,180300,235448800,22150,22150,22150,22150,0
20230920,180200,235448800,22150,22150,22150,22150,0
20230920,180100,235448800,22150,22150,22150,22150,0
20230920,180000,235448800,22150,22150,22150,22150,0
20230920,175900,235448800,22150,22150,22150,22150,0
20230920,175800,235448800,22150,22150,22150,22150,0
20230920,175700,235448800,22150,22150,22150,22150,0
20230920,175600,235448800,22150,22150,22150,22150,0
20230920,175500,235448800,22150,22150,22150,22150,0
20230920,175400,235448800,22150,22150,22150,22150,0
20230920,175300,235448800,22150,22150,22150,22150,0
20230920,175200,235448800,22150,22150,22150,22150,0
20230920,175100,235448800,22150,22150,22150,22150,0
20230920,175000,235448800,22150,22150,22150,22150,0
20230920,174900,235448800,22150,22150,22150,22150,0
20230920,174800,235448800,22150,22150,22150,22150,0
20230920,174700,235448800,22150,22150,22150,22150,0
20230920,174600,235448800,22150,22150,22150,22150,0
20230920,174500,235448800,22150,22150,22150,22150,0
20230920,174400,235448800,22150,22150,22150,22150,0
20230920,174300,235448800,22150,22150,22150,22150,0
20230920,174200,235448800,22150,22150,22150,22150,0
20230920,174100,235448800,22150,22150,22150,22150,0
20230920,174000,235448800,22150,22150,22150,22150,0
20230920,173900,235448800,22150,22150,22150,22150,0
20230920,173800,235448800,22150,22150,22150,22150,286
20230920,173700,235448800,22150,22150,22150,22150,0
20230920,173600,235448800,22150,22150,22150,22150,0
20230920,173500,235448800,22150,22150,22150,22150,0
20230920,173400,235448800,22150,22150,22150,22150,0
20230920,173300,235448800,22150,22150,22150,22150,0
20230920,173200,235448800,22150,22150,22150,22150,0
20230920,173100,235448800,22150,22150,22150,22150,0
20230920,173000,235448800,22150,22150,22150,22150,0
20230920,172900,235448800,22150,22150,22150,22150,0
20230920,172800,235448800,22150,22150,22150,22150,0
20230920,172700,235448800,22150,22150,22150,22150,0
20230920,172600,235448800,22150,22150,22150,22150,0
20230920,172500,235448800,22150,22150,22150,22150,0
20230920,172400,235448800,22150,22150,22150,22150,0
20230920,172300,235448800,22150,22150,22150,22150,0
20230920,172200,235448800,22150,22150,22150,22150,0
20230920,172100,235448800,22150,22150,22150,22150,0
20230920,172000,235448800,22150,22150,22150,22150,0
20230920,171900,235448800,22150,22150,22150,22150,0
20230920,171800,235448800,22150,22150,22150,22150,0
20230920,171700,235448800,22150,22150,22150,22150,0
20230920,171600,235448800,22150,22150,22150,22150,0
20230920,171500,235448800,22150,22150,22150,22150,0
20230920,171400,235448800,22150,22150,22150,22150,0
20230920,171300,235448800,22150,22150,22150,22150,0
20230920,171200,235448800,22150,22150,22150,22150,0
20230920,171100,235448800,22150,22150,22150,22150,0
20230920,171000,235448800,22150,22150,22150,22150,0
20230920,170900,235448800,22150,22150,22150,22150,0
20230920,170800,235448800,22150,22150,22150,22150,286
20230920,170700,235448800,22150,22150,22150,22150,0
20230920,170600,235448800,22150,22150,22150,22150,0
20230920,170500,235448800,22150,22150,22150,22150,0
20230920,170400,235448800,22150,22150,22150,22150,0
20230920,170300,235448800,22150,22150,22150,22150,0
20230920,170200,235448800,22150,22150,22150,22150,0
20230920,170100,235448800,22150,22150,22150,22150,0
20230920,170000,235448800,22150,22150,22150,22150,0
20230920,165900,235448800,22150,22150,22150,22150,0
20230920,165800,235448800,22150,22150,22150,22150,0
20230920,165700,235448800,22150,22150,22150,22150,0
20230920,165600,235448800,22150,22150,22150,22150,0
20230920,165500,235448800,22150,22150,22150,22150,0
20230920,165400,235448800,22150,22150,22150,22150,0
20230920,165300,235448800,22150,22150,22150,22150,0
20230920,165200,235448800,22150,22150,22150,22150,0
20230920,165100,235448800,22150,22150,22150,22150,0
20230920,165000,235448800,22150,22150,22150,22150,0
20230920,164900,235448800,22150,22150,22150,22150,0
20230920,164800,235448800,22150,22150,22150,22150,0
20230920,164700,235448800,22150,22150,22150,22150,0
20230920,164600,235448800,22150,22150,22150,22150,0
20230920,164500,235448800,22150,22150,22150,22150,0
20230920,164400,235448800,22150,22150,22150,22150,0
20230920,164300,235448800,22150,22150,22150,22150,0
20230920,164200,235448800,22150,22150,22150,22150,0
20230920,164100,235448800,22150,22150,22150,22150,0
20230920,164000,235448800,22150,22150,22150,22150,0
20230920,163900,235448800,22150,22150,22150,22150,0
20230920,163800,235448800,22150,22150,22150,22150,286
20230920,163700,235448800,22150,22150,22150,22150,0
20230920,163600,235448800,22150,22150,22150,22150,0
20230920,163500,235448800,22150,22150,22150,22150,0
20230920,163400,235448800,22150,22150,22150,22150,0
20230920,163300,235448800,22150,22150,22150,22150,0
20230920,163200,235448800,22150,22150,22150,22150,0
20230920,163100,235448800,22150,22150,22150,22150,0
20230920,163000,235448800,22150,22150,22150,22150,0
20230920,162900,235448800,22150,22150,22150,22150,0
20230920,162800,235448800,22150,22150,22150,22150,0
20230920,162700,235448800,22150,22150,22150,22150,0
20230920,162600,235448800,22150,22150,22150,22150,0
20230920,162500,235448800,22150,22150,22150,22150,0
20230920,162400,235448800,22150,22150,22150,22150,0
20230920,162300,235448800,22150,22150,22150,22150,0
20230920,162200,235448800,22150,22150,22150,22150,0
20230920,162100,235448800,22150,22150,22150,22150,0
20230920,162000,235448800,22150,22150,22150,22150,0
20230920,161900,235448800,22150,22150,22150,22150,0
20230920,161800,235448800,22150,22150,22150,22150,0
20230920,161700,235448800,22150,22150,22150,22150,0
20230920,161600,235448800,22150,22150,22150,22150,0
20230920,161500,235448800,22150,22150,22150,22150,0
20230920,161400,235448800,22150,22150,22150,22150,0
20230920,161300,235448800,22150,22150,22150,22150,0
20230920,161200,235448800,22150,22150,22150,22150,0
20230920,161100,235448800,22150,22150,22150,22150,0
20230920,161000,235448800,22150,22150,22150,22150,0
20230920,160900,235448800,22150,22150,22150,22150,0
20230920,160800,235448800,22150,22150,22150,22150,286
20230920,160700,235448800,22150,22150,22150,22150,0
20230920,160600,235448800,22150,22150,22150,22150,0
20230920,160500,235448800,22150,22150,22150,22150,0
20230920,160400,235448800,22150,22150,22150,22150,0
20230920,160300,235448800,22150,22150,22150,22150,0
20230920,160200,235448800,22150,22150,22150,22150,0
20230920,160100,235448800,22150,22150,22150,22150,0
20230920,160000,235448800,22150,22150,22150,22150,0
20230920,155900,235448800,22150,22150,22150,22150,0
20230920,155800,235448800,22150,22150,22150,22150,0
20230920,155700,235448800,22150,22150,22150,22150,0
20230920,155600,235448800,22150,22150,22150,22150,0
20230920,155500,235448800,22150,22150,22150,22150,0
20230920,155400,235448800,22150,22150,22150,22150,0
20230920,155300,235448800,22150,22150,22150,22150,0
20230920,155200,235448800,22150,22150,22150,22150,0
20230920,155100,235448800,22150,22150,22150,22150,0
20230920,155000,235448800,22150,22150,22150,22150,0
20230920,154900,235448800,22150,22150,22150,22150,0
20230920,154800,235448800,22150,22150,22150,22150,0
20230920,154700,235448800,22150,22150,22150,22150,0
20230920,154600,235448800,22150,22150,22150,22150,0
20230920,154500,235448800,22150,22150,22150,22150,0
20230920,154400,235448800,22150,22150,22150,22150,0
20230920,154300,235448800,22150,22150,22150,22150,0
20230920,154200,235448800,22150,22150,22150,22150,0
20230920,154100,235448800,22150,22150,22150,22150,0
20230920,154000,235448800,22150,22150,22150,22150,0
20230920,153900,235448800,22150,22150,22150,22150,0
20230920,153800,235448800,22150,22150,22150,22150,286
20230920,153700,235448800,22150,22150,22150,22150,0
20230920,153600,235448800,22150,22150,22150,22150,0
20230920,153500,235448800,22150,22150,22150,22150,0
20230920,153400,235448800,22150,22150,22150,22150,0
20230920,153300,235448800,22150,22150,22150,22150,0
20230920,153200,235448800,22150,22150,22150,22150,0
20230920,153100,235448800,22150,22150,22150,22150,0
20230920,153000,235448800,22150,22150,22150,22150,286
20230920,152900,229113900,22100,22100,22100,22100,0
20230920,152800,229113900,22100,22100,22100,22100,0
20230920,152700,229113900,22100,22100,22100,22100,0
20230920,152600,229113900,22100,22100,22100,22100,0
20230920,152500,229113900,22100,22100,22100,22100,0
20230920,152400,229113900,22100,22100,22100,22100,0
20230920,152300,229113900,22100,22100,22100,22100,0
20230920,152200,229113900,22100,22100,22100,22100,0
20230920,152100,229113900,22100,22100,22100,22100,0
20230920,152000,229113900,22100,22100,22100,22100,0
20230920,151900,229113900,22100,22150,22150,22100,28
20230920,151800,228493750,22100,22100,22100,22100,24
20230920,151700,227963350,22100,22100,22100,22100,0
20230920,151600,227963350,22100,22150,22150,22100,60
20230920,151500,226636400,22100,22150,22150,22100,98
20230920,151400,224470400,22100,22100,22100,22100,0
20230920,151300,224470400,22100,22100,22100,22100,0
20230920,151200,224470400,22100,22100,22100,22100,0
20230920,151100,224470400,22100,22100,22100,22100,0
20230920,151000,224470400,22100,22150,22150,22100,68
20230920,150900,222966500,22100,22100,22100,22100,32
20230920,150800,222259300,22100,22100,22100,22100,0
20230920,150700,222259300,22100,22100,22150,22100,20
20230920,150600,221817250,22100,22100,22100,22100,7
20230920,150500,221662550,22100,22100,22100,22100,0
20230920,150400,221662550,22100,22100,22100,22100,0
20230920,150300,221662550,22100,22100,22100,22100,0
20230920,150200,221662550,22100,22100,22100,22100,0
20230920,150100,221662550,22100,22100,22100,22100,25
20230920,150000,221110050,22100,22050,22100,22050,145
20230920,145900,217908700,22050,22050,22050,22050,0
20230920,145800,217908700,22050,22050,22050,22050,3
20230920,145700,217842550,22000,22000,22000,22000,24
20230920,145600,217314550,22000,22000,22000,22000,0
20230920,145500,217314550,22000,22000,22000,22000,1
20230920,145400,217292550,22000,22000,22000,22000,50
20230920,145300,216192550,22050,22000,22050,22000,41
20230920,145200,215289500,22050,22050,22050,22050,19
20230920,145100,214870550,22050,22050,22050,22050,135
20230920,145000,211893800,22100,22100,22100,22100,0
20230920,144900,211893800,22100,22100,22100,22100,0
20230920,144800,211893800,22100,22100,22100,22100,45
20230920,144700,210899300,22100,22100,22100,22100,170
20230920,144600,207142300,22100,22100,22100,22100,0
20230920,144500,207142300,22100,22100,22100,22100,19
20230920,144400,206722400,22050,22000,22050,22000,126
20230920,144300,203946400,22050,22000,22050,22000,435
20230920,144200,194364400,21950,21950,21950,21950,0
20230920,144100,194364400,21950,21950,21950,21950,0
20230920,144000,194364400,21950,21950,21950,21950,0
20230920,143900,194364400,21950,21950,21950,21950,0
20230920,143800,194364400,21950,21950,21950,21950,0
20230920,143700,194364400,21950,21950,21950,21950,294
20230920,143600,187911100,21900,21900,21900,21900,0
20230920,143500,187911100,21900,21900,21900,21900,3
20230920,143400,187845400,21900,21900,21900,21900,19
20230920,143300,187429300,21900,21900,21900,21900,0
20230920,143200,187429300,21900,21900,21900,21900,0
20230920,143100,187429300,21900,21900,21900,21900,0
20230920,143000,187429300,21900,21900,21900,21900,0
20230920,142900,187429300,21900,21900,21900,21900,0
20230920,142800,187429300,21900,21900,21900,21900,0
20230920,142700,187429300,21900,21900,21900,21900,0
20230920,142600,187429300,21900,21900,21900,21900,0
20230920,142500,187429300,21900,21900,21900,21900,0
20230920,142400,187429300,21900,21900,21900,21900,2
20230920,142300,187385500,21900,21900,21900,21900,3
20230920,142200,187319800,21900,21900,21900,21900,6
20230920,142100,187188400,21900,21900,21900,21900,3
20230920,142000,187122700,21900,21900,21900,21900,3
20230920,141900,187057000,21900,21900,21900,21900,3
20230920,141800,186991300,21900,21900,21900,21900,69
20230920,141700,185480200,21950,21950,21950,21950,0
20230920,141600,185480200,21950,21950,21950,21950,1
20230920,141500,185458250,21950,21950,21950,21950,0
20230920,141400,185458250,21950,21950,21950,21950,2
20230920,141300,185414350,21950,21950,21950,21950,0
20230920,141200,185414350,21950,21950,21950,21950,2
20230920,141100,185370450,21950,21950,21950,21950,0
20230920,141000,185370450,21950,21950,21950,21950,0
20230920,140900,185370450,21950,21900,21950,21900,162
20230920,140800,181818450,21900,21900,21900,21900,34
20230920,140700,181073850,21900,21900,21900,21900,3
20230920,140600,181008150,21900,21900,21900,21900,3
20230920,140500,180942450,21900,21900,21900,21900,3
20230920,140400,180876750,21900,21900,21900,21900,6
20230920,140300,180745350,21900,21900,21900,21900,3
20230920,140200,180679650,21900,21900,21900,21900,3
20230920,140100,180613950,21900,21900,21900,21900,3
20230920,140000,180548250,21900,21900,21900,21900,3
20230920,135900,180482550,21900,21850,21900,21850,17
20230920,135800,180110800,21800,21800,21800,21800,0
20230920,135700,180110800,21800,21900,21900,21800,253
20230920,135600,174592600,21900,21900,21900,21900,3
20230920,135500,174526900,21900,21900,21900,21900,6
20230920,135400,174395500,21900,21900,21900,21900,3
20230920,135300,174329800,21850,21900,21900,21850,254
20230920,135200,168779750,21900,21900,21900,21900,13
20230920,135100,168495050,21900,21900,21900,21900,3
20230920,135000,168429350,21900,21900,21900,21900,146
20230920,134900,165231950,21900,21900,21900,21900,0
20230920,134800,165231950,21900,21900,21900,21900,0
20230920,134700,165231950,21900,21900,21900,21900,0
20230920,134600,165231950,21900,21900,21900,21900,0
20230920,134500,165231950,21900,21900,21900,21900,0
20230920,134400,165231950,21900,21900,21900,21900,0
20230920,134300,165231950,21900,21900,21900,21900,1
20230920,134200,165210050,21950,21950,21950,21950,0
20230920,134100,165210050,21950,21950,21950,21950,0
20230920,134000,165210050,21950,21950,21950,21950,0
20230920,133900,165210050,21950,21950,21950,21950,0
20230920,133800,165210050,21950,21950,21950,21950,0
20230920,133700,165210050,21950,21950,21950,21950,1
20230920,133600,165188100,21950,21950,21950,21950,0
20230920,133500,165188100,21950,21950,21950,21950,52
20230920,133400,164046700,21900,21900,21900,21900,0
20230920,133300,164046700,21900,21900,21900,21900,83
20230920,133200,162229000,21850,21850,21850,21850,0
20230920,133100,162229000,21850,21850,21850,21850,0
20230920,133000,162229000,21850,21850,21850,21850,14
20230920,132900,161923100,21900,21900,21900,21900,0
20230920,132800,161923100,21900,21900,21900,21900,18
20230920,132700,161528900,21850,21850,21850,21850,0
20230920,132600,161528900,21850,21850,21850,21850,0
20230920,132500,161528900,21850,21850,21850,21850,0
20230920,132400,161528900,21850,21850,21850,21850,500
20230920,132300,150603900,21900,21900,21900,21900,0
20230920,132200,150603900,21900,21900,21900,21900,0
20230920,132100,150603900,21900,21900,21900,21900,0
20230920,132000,150603900,21900,21900,21900,21900,0
20230920,131900,150603900,21900,21950,21950,21900,265
20230920,131800,144800150,21950,21950,21950,21950,217
20230920,131700,140037000,21900,21900,21900,21900,0
20230920,131600,140037000,21900,21900,21900,21900,1
20230920,131500,140015100,21950,21950,21950,21950,0
20230920,131400,140015100,21950,21950,21950,21950,0
20230920,131300,140015100,21950,21950,21950,21950,0
20230920,131200,140015100,21950,21950,21950,21950,0
20230920,131100,140015100,21950,21950,21950,21950,0
20230920,131000,140015100,21950,21950,21950,21950,0
20230920,130900,140015100,21950,21950,21950,21950,36
20230920,130800,139224900,21950,21950,21950,21950,66
20230920,130700,137776200,21950,21950,21950,21950,0
20230920,130600,137776200,21950,21950,21950,21950,0
20230920,130500,137776200,21950,21950,21950,21950,0
20230920,130400,137776200,21950,21950,21950,21950,0
20230920,130300,137776200,21950,21950,21950,21950,0
20230920,130200,137776200,21950,21950,21950,21950,0
20230920,130100,137776200,21950,21950,21950,21950,101
20230920,130000,135559250,21950,21950,21950,21950,7
20230920,125900,135405600,21900,21900,21900,21900,0
20230920,125800,135405600,21900,21950,21950,21900,16
20230920,125700,135054900,21950,21950,21950,21950,0
20230920,125600,135054900,21950,21950,21950,21950,0
20230920,125500,135054900,21950,21950,21950,21950,6
20230920,125400,134923200,21950,21950,21950,21950,0
20230920,125300,134923200,21950,21950,21950,21950,0
20230920,125200,134923200,21950,21950,21950,21950,1
20230920,125100,134901250,21950,21950,21950,21950,59
20230920,125000,133606200,21950,21950,21950,21950,6
20230920,124900,133474500,21950,21950,21950,21950,0
20230920,124800,133474500,21950,21950,21950,21950,6
20230920,124700,133342800,21950,21950,21950,21950,0
20230920,124600,133342800,21950,21950,21950,21950,6
20230920,124500,133211100,21900,21900,21900,21900,20
20230920,124400,132773100,21950,21950,21950,21950,6
20230920,124300,132641400,21900,21900,21900,21900,0
20230920,124200,132641400,21900,21900,21900,21900,0
20230920,124100,132641400,21900,21900,21900,21900,11
20230920,124000,132400500,21950,21950,21950,21950,0
20230920,123900,132400500,21950,21950,21950,21950,0
20230920,123800,132400500,21950,21950,21950,21950,0
20230920,123700,132400500,21950,21950,21950,21950,6
20230920,123600,132268800,21950,21950,21950,21950,0
20230920,123500,132268800,21950,21950,21950,21950,0
20230920,123400,132268800,21950,21950,21950,21950,0
20230920,123300,132268800,21950,21950,21950,21950,1
20230920,123200,132246850,21950,21950,21950,21950,0
20230920,123100,132246850,21950,21950,21950,21950,0
20230920,123000,132246850,21950,21950,21950,21950,8
20230920,122900,132071250,21950,21950,21950,21950,1
20230920,122800,132049300,21950,21950,21950,21950,0
20230920,122700,132049300,21950,21950,21950,21950,0
20230920,122600,132049300,21950,21950,21950,21950,0
20230920,122500,132049300,21950,21950,21950,21950,0
20230920,122400,132049300,21950,21950,21950,21950,0
20230920,122300,132049300,21950,21950,21950,21950,0
20230920,122200,132049300,21950,21950,21950,21950,0
20230920,122100,132049300,21950,21950,21950,21950,0
20230920,122000,132049300,21950,21950,21950,21950,0
20230920,121900,132049300,21950,21950,21950,21950,0
20230920,121800,132049300,21950,21950,21950,21950,0
20230920,121700,132049300,21950,21950,21950,21950,0
20230920,121600,132049300,21950,21950,21950,21950,0
20230920,121500,132049300,21950,21950,21950,21950,13
20230920,121400,131763950,21950,21950,21950,21950,0
20230920,121300,131763950,21950,21950,21950,21950,0
20230920,121200,131763950,21950,21950,21950,21950,0
20230920,121100,131763950,21950,21950,21950,21950,0
20230920,121000,131763950,21950,21950,21950,21950,0
20230920,120900,131763950,21950,21950,21950,21950,0
20230920,120800,131763950,21950,21950,21950,21950,0
20230920,120700,131763950,21950,21950,21950,21950,0
20230920,120600,131763950,21950,21950,21950,21950,0
20230920,120500,131763950,21950,21950,21950,21950,0
20230920,120400,131763950,21950,21850,21950,21850,231
20230920,120300,126709400,21800,21800,21800,21800,0
20230920,120200,126709400,21800,21800,21800,21800,0
20230920,120100,126709400,21800,21800,21800,21800,0
20230920,120000,126709400,21800,21800,21800,21800,0
20230920,115900,126709400,21800,21800,21800,21800,0
20230920,115800,126709400,21800,21800,21800,21800,0
20230920,115700,126709400,21800,21800,21800,21800,0
20230920,115600,126709400,21800,21800,21800,21800,0
20230920,115500,126709400,21800,21800,21800,21800,1
20230920,115400,126687600,21850,21850,21850,21850,0
20230920,115300,126687600,21850,21850,21850,21850,0
20230920,115200,126687600,21850,21850,21850,21850,45
20230920,115100,125704350,21850,21850,21850,21850,0
20230920,115000,125704350,21850,21850,21850,21850,30
20230920,114900,125048850,21850,21850,21850,21850,99
20230920,114800,122885700,21900,21900,21900,21900,10
20230920,114700,122666700,21900,21900,21900,21900,0
20230920,114600,122666700,21900,21900,21900,21900,0
20230920,114500,122666700,21900,21900,21900,21900,1
20230920,114400,122644800,21850,21850,21850,21850,0
20230920,114300,122644800,21850,21850,21850,21850,0
20230920,114200,122644800,21850,21850,21850,21850,0
20230920,114100,122644800,21850,21850,21850,21850,0
20230920,114000,122644800,21850,21850,21850,21850,56
20230920,113900,121421200,21850,21850,21850,21850,41
20230920,113800,120525350,21850,21850,21850,21850,0
20230920,113700,120525350,21850,21850,21850,21850,0
20230920,113600,120525350,21850,21850,21850,21850,3
20230920,113500,120459800,21800,21850,21850,21800,240
20230920,113400,115225900,21850,21850,21850,21850,0
20230920,113300,115225900,21850,21850,21850,21850,25
20230920,113200,114679650,21850,21850,21850,21850,1
20230920,113100,114657800,21850,21850,21850,21850,173
20230920,113000,110877750,21800,21800,21800,21800,0
20230920,112900,110877750,21800,21800,21800,21800,0
20230920,112800,110877750,21800,21800,21800,21800,0
20230920,112700,110877750,21800,21800,21800,21800,0
20230920,112600,110877750,21800,21800,21800,21800,0
20230920,112500,110877750,21800,21800,21800,21800,0
20230920,112400,110877750,21800,21800,21800,21800,0
20230920,112300,110877750,21800,21800,21800,21800,0
20230920,112200,110877750,21800,21800,21800,21800,0
20230920,112100,110877750,21800,21850,21850,21800,188
20230920,112000,106771150,21900,21900,21900,21900,0
20230920,111900,106771150,21900,21900,21900,21900,1
20230920,111800,106749250,21900,21900,21900,21900,0
20230920,111700,106749250,21900,21900,21900,21900,0
20230920,111600,106749250,21900,21900,21900,21900,0
20230920,111500,106749250,21900,21900,21900,21900,10
20230920,111400,106530250,21900,21900,21900,21900,0
20230920,111300,106530250,21900,21900,21900,21900,0
20230920,111200,106530250,21900,21900,21900,21900,0
20230920,111100,106530250,21900,21900,21900,21900,0
20230920,111000,106530250,21900,21900,21900,21900,26
20230920,110900,105960850,21900,21900,21900,21900,0
20230920,110800,105960850,21900,21900,21900,21900,137
20230920,110700,102960550,21900,21900,21900,21900,0
20230920,110600,102960550,21900,21900,21900,21900,1
20230920,110500,102938650,21900,21900,21900,21900,78
20230920,110400,101230450,21900,21950,21950,21900,174
20230920,110300,97419050,21950,21950,21950,21950,0
20230920,110200,97419050,21950,21950,21950,21950,20
20230920,110100,96980050,21950,21950,21950,21950,36
20230920,110000,96189850,21950,21950,21950,21950,45
20230920,105900,95202100,21950,21950,21950,21950,0
20230920,105800,95202100,21950,21950,21950,21950,0
20230920,105700,95202100,21950,21950,21950,21950,0
20230920,105600,95202100,21950,21950,21950,21950,0
20230920,105500,95202100,21950,21950,21950,21950,0
20230920,105400,95202100,21950,21950,21950,21950,0
20230920,105300,95202100,21950,21950,21950,21950,0
20230920,105200,95202100,21950,21950,21950,21950,0
20230920,105100,95202100,21950,21950,21950,21950,45
20230920,105000,94214350,21950,21950,21950,21950,1
20230920,104900,94192400,22000,21900,22000,21900,179
20230920,104800,90269900,21900,21900,21900,21900,0
20230920,104700,90269900,21900,21900,21900,21900,0
20230920,104600,90269900,21900,21950,21950,21900,90
20230920,104500,88298600,21950,21950,21950,21950,0
20230920,104400,88298600,21950,21950,21950,21950,8
20230920,104300,88123000,21950,21950,21950,21950,0
20230920,104200,88123000,21950,21950,21950,21950,1
20230920,104100,88101050,21950,21950,21950,21950,0
20230920,104000,88101050,21950,21950,21950,21950,0
20230920,103900,88101050,21950,21950,21950,21950,0
20230920,103800,88101050,21950,21950,21950,21950,30
20230920,103700,87442550,21900,21900,21900,21900,171
20230920,103600,83697650,21800,21800,21800,21800,30
20230920,103500,83043650,21850,21850,21850,21850,0
20230920,103400,83043650,21850,21850,21850,21850,0
20230920,103300,83043650,21850,21850,21850,21850,0
20230920,103200,83043650,21850,21850,21850,21850,76
20230920,103100,81383050,21900,21900,21900,21900,28
20230920,103000,80769850,21950,21950,21950,21950,11
20230920,102900,80528400,22000,21950,22000,21950,58
20230920,102800,79253050,21950,21950,21950,21950,0
20230920,102700,79253050,21950,21900,21950,21900,179
20230920,102600,75331650,21900,22000,22000,21900,494
20230920,102500,64477700,22050,22050,22050,22050,0
20230920,102400,64477700,22050,22050,22050,22050,0
20230920,102300,64477700,22050,22050,22050,22050,0
20230920,102200,64477700,22050,22050,22050,22050,0
20230920,102100,64477700,22050,22050,22050,22050,0
20230920,102000,64477700,22050,22050,22050,22050,0
20230920,101900,64477700,22050,22050,22050,22050,93
20230920,101800,62427050,22100,22050,22100,22050,18
20230920,101700,62029600,22100,22100,22100,22100,0
20230920,101600,62029600,22100,22100,22100,22100,93
20230920,101500,59974300,22100,22100,22100,22100,8
20230920,101400,59797500,22150,22150,22150,22150,0
20230920,101300,59797500,22150,22150,22150,22150,0
20230920,101200,59797500,22150,22150,22150,22150,0
20230920,101100,59797500,22150,22150,22150,22150,0
20230920,101000,59797500,22150,22150,22150,22150,0
20230920,100900,59797500,22150,22150,22150,22150,11
20230920,100800,59553850,22150,22150,22150,22150,8
20230920,100700,59376650,22150,22150,22150,22150,0
20230920,100600,59376650,22150,22150,22150,22150,5
20230920,100500,59265900,22150,22150,22150,22150,0
20230920,100400,59265900,22150,22150,22150,22150,4
20230920,100300,59177300,22150,22150,22150,22150,0
20230920,100200,59177300,22150,22150,22150,22150,0
20230920,100100,59177300,22150,22150,22150,22150,0
20230920,100000,59177300,22150,22150,22150,22150,0
20230920,095900,59177300,22150,22150,22150,22150,38
20230920,095800,58335600,22150,22150,22150,22150,0
20230920,095700,58335600,22150,22150,22150,22150,0
20230920,095600,58335600,22150,22150,22150,22150,100
20230920,095500,56120600,22150,22150,22150,22150,0
20230920,095400,56120600,22150,22150,22150,22150,20
20230920,095300,55677600,22150,22150,22150,22150,0
20230920,095200,55677600,22150,22150,22150,22150,0
20230920,095100,55677600,22150,22150,22150,22150,0
20230920,095000,55677600,22150,22150,22150,22150,108
20230920,094900,53285400,22100,22100,22100,22100,73
20230920,094800,51672100,22100,22100,22100,22100,0
20230920,094700,51672100,22100,22100,22100,22100,1
20230920,094600,51650000,22100,22100,22100,22100,61
20230920,094500,50301900,22150,22150,22150,22150,156
20230920,094400,46846500,22250,22250,22250,22250,1
20230920,094300,46824250,22250,22250,22250,22250,1
20230920,094200,46802000,22200,22200,22200,22200,96
20230920,094100,44670800,22200,22200,22200,22200,4
20230920,094000,44582000,22250,22250,22250,22250,1
20230920,093900,44559750,22200,22200,22200,22200,10
20230920,093800,44337750,22200,22250,22250,22200,9
20230920,093700,44137900,22250,22150,22250,22150,16
20230920,093600,43783200,22150,22100,22150,22100,19
20230920,093500,43363000,22100,22100,22100,22100,2
20230920,093400,43318800,22100,22100,22100,22100,0
20230920,093300,43318800,22100,22100,22100,22100,23
20230920,093200,42810500,22200,22200,22200,22200,0
20230920,093100,42810500,22200,22200,22200,22200,0
20230920,093000,42810500,22200,22200,22200,22200,1
20230920,092900,42788300,22200,22100,22200,22100,177
20230920,092800,38868400,22100,22100,22100,22100,24
20230920,092700,38338000,22100,22100,22100,22100,1
20230920,092600,38315900,22050,22050,22050,22050,0
20230920,092500,38315900,22050,22050,22050,22050,0
20230920,092400,38315900,22050,22050,22050,22050,19
20230920,092300,37896950,22050,22050,22150,22050,136
20230920,092200,34897000,22050,22050,22050,22050,0
20230920,092100,34897000,22050,22050,22050,22050,6
20230920,092000,34764700,22050,22050,22050,22050,5
20230920,091900,34654450,22050,22100,22100,22050,254
20230920,091800,29042600,22150,22100,22150,22100,96
20230920,091700,26920050,22100,22050,22100,22050,52
20230920,091600,25773350,22050,22050,22050,22050,53
20230920,091500,24604700,22100,22050,22100,22050,26
20230920,091400,24031050,22050,22050,22100,22050,128
20230920,091300,21206850,22050,22100,22100,22050,255
20230920,091200,15575950,22200,22150,22200,22150,221
20230920,091100,10680750,22200,22200,22200,22200,9
20230920,091000,10480950,22200,22200,22200,22200,24
20230920,090900,9948150,22200,22250,22250,22200,30
20230920,090800,9282100,22200,22200,22200,22200,0
20230920,090700,9282100,22200,22200,22250,22200,100
20230920,090600,7061950,22200,22200,22200,22200,10
20230920,090500,6839950,22250,22250,22250,22200,116
20230920,090400,4263950,22300,22300,22300,22300,1
20230920,090300,4241650,22300,22300,22350,22300,8
20230920,090200,4063200,22300,22300,22300,22300,1
20230920,090100,4040900,22350,22400,22400,22350,59
20230920,090000,2721300,22400,22700,22700,22350,121