KissMeData/084850/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195800,383928500,21700,21700,21700,21700,321
20240923,195700,383928500,21700,21700,21700,21700,0
20240923,195600,383928500,21700,21700,21700,21700,0
20240923,195500,383928500,21700,21700,21700,21700,0
20240923,195400,383928500,21700,21700,21700,21700,0
20240923,195300,383928500,21700,21700,21700,21700,0
20240923,195200,383928500,21700,21700,21700,21700,0
20240923,195100,383928500,21700,21700,21700,21700,0
20240923,195000,383928500,21700,21700,21700,21700,0
20240923,194900,383928500,21700,21700,21700,21700,0
20240923,194800,383928500,21700,21700,21700,21700,0
20240923,194700,383928500,21700,21700,21700,21700,0
20240923,194600,383928500,21700,21700,21700,21700,0
20240923,194500,383928500,21700,21700,21700,21700,0
20240923,194400,383928500,21700,21700,21700,21700,0
20240923,194300,383928500,21700,21700,21700,21700,0
20240923,194200,383928500,21700,21700,21700,21700,0
20240923,194100,383928500,21700,21700,21700,21700,0
20240923,194000,383928500,21700,21700,21700,21700,0
20240923,193900,383928500,21700,21700,21700,21700,0
20240923,193800,383928500,21700,21700,21700,21700,0
20240923,193700,383928500,21700,21700,21700,21700,0
20240923,193600,383928500,21700,21700,21700,21700,0
20240923,193500,383928500,21700,21700,21700,21700,0
20240923,193400,383928500,21700,21700,21700,21700,0
20240923,193300,383928500,21700,21700,21700,21700,0
20240923,193200,383928500,21700,21700,21700,21700,0
20240923,193100,383928500,21700,21700,21700,21700,0
20240923,193000,383928500,21700,21700,21700,21700,0
20240923,192900,383928500,21700,21700,21700,21700,0
20240923,192800,383928500,21700,21700,21700,21700,321
20240923,192700,383928500,21700,21700,21700,21700,0
20240923,192600,383928500,21700,21700,21700,21700,0
20240923,192500,383928500,21700,21700,21700,21700,0
20240923,192400,383928500,21700,21700,21700,21700,0
20240923,192300,383928500,21700,21700,21700,21700,0
20240923,192200,383928500,21700,21700,21700,21700,0
20240923,192100,383928500,21700,21700,21700,21700,0
20240923,192000,383928500,21700,21700,21700,21700,0
20240923,191900,383928500,21700,21700,21700,21700,0
20240923,191800,383928500,21700,21700,21700,21700,0
20240923,191700,383928500,21700,21700,21700,21700,0
20240923,191600,383928500,21700,21700,21700,21700,0
20240923,191500,383928500,21700,21700,21700,21700,0
20240923,191400,383928500,21700,21700,21700,21700,0
20240923,191300,383928500,21700,21700,21700,21700,0
20240923,191200,383928500,21700,21700,21700,21700,0
20240923,191100,383928500,21700,21700,21700,21700,0
20240923,191000,383928500,21700,21700,21700,21700,0
20240923,190900,383928500,21700,21700,21700,21700,0
20240923,190800,383928500,21700,21700,21700,21700,0
20240923,190700,383928500,21700,21700,21700,21700,0
20240923,190600,383928500,21700,21700,21700,21700,0
20240923,190500,383928500,21700,21700,21700,21700,0
20240923,190400,383928500,21700,21700,21700,21700,0
20240923,190300,383928500,21700,21700,21700,21700,0
20240923,190200,383928500,21700,21700,21700,21700,0
20240923,190100,383928500,21700,21700,21700,21700,0
20240923,190000,383928500,21700,21700,21700,21700,0
20240923,185900,383928500,21700,21700,21700,21700,0
20240923,185800,383928500,21700,21700,21700,21700,321
20240923,185700,383928500,21700,21700,21700,21700,0
20240923,185600,383928500,21700,21700,21700,21700,0
20240923,185500,383928500,21700,21700,21700,21700,0
20240923,185400,383928500,21700,21700,21700,21700,0
20240923,185300,383928500,21700,21700,21700,21700,0
20240923,185200,383928500,21700,21700,21700,21700,0
20240923,185100,383928500,21700,21700,21700,21700,0
20240923,185000,383928500,21700,21700,21700,21700,0
20240923,184900,383928500,21700,21700,21700,21700,0
20240923,184800,383928500,21700,21700,21700,21700,0
20240923,184700,383928500,21700,21700,21700,21700,0
20240923,184600,383928500,21700,21700,21700,21700,0
20240923,184500,383928500,21700,21700,21700,21700,0
20240923,184400,383928500,21700,21700,21700,21700,0
20240923,184300,383928500,21700,21700,21700,21700,0
20240923,184200,383928500,21700,21700,21700,21700,0
20240923,184100,383928500,21700,21700,21700,21700,0
20240923,184000,383928500,21700,21700,21700,21700,0
20240923,183900,383928500,21700,21700,21700,21700,0
20240923,183800,383928500,21700,21700,21700,21700,0
20240923,183700,383928500,21700,21700,21700,21700,0
20240923,183600,383928500,21700,21700,21700,21700,0
20240923,183500,383928500,21700,21700,21700,21700,0
20240923,183400,383928500,21700,21700,21700,21700,0
20240923,183300,383928500,21700,21700,21700,21700,0
20240923,183200,383928500,21700,21700,21700,21700,0
20240923,183100,383928500,21700,21700,21700,21700,0
20240923,183000,383928500,21700,21700,21700,21700,0
20240923,182900,383928500,21700,21700,21700,21700,0
20240923,182800,383928500,21700,21700,21700,21700,321
20240923,182700,383928500,21700,21700,21700,21700,0
20240923,182600,383928500,21700,21700,21700,21700,0
20240923,182500,383928500,21700,21700,21700,21700,0
20240923,182400,383928500,21700,21700,21700,21700,0
20240923,182300,383928500,21700,21700,21700,21700,0
20240923,182200,383928500,21700,21700,21700,21700,0
20240923,182100,383928500,21700,21700,21700,21700,0
20240923,182000,383928500,21700,21700,21700,21700,0
20240923,181900,383928500,21700,21700,21700,21700,0
20240923,181800,383928500,21700,21700,21700,21700,0
20240923,181700,383928500,21700,21700,21700,21700,0
20240923,181600,383928500,21700,21700,21700,21700,0
20240923,181500,383928500,21700,21700,21700,21700,0
20240923,181400,383928500,21700,21700,21700,21700,0
20240923,181300,383928500,21700,21700,21700,21700,0
20240923,181200,383928500,21700,21700,21700,21700,0
20240923,181100,383928500,21700,21700,21700,21700,0
20240923,181000,383928500,21700,21700,21700,21700,0
20240923,180900,383928500,21700,21700,21700,21700,0
20240923,180800,383928500,21700,21700,21700,21700,0
20240923,180700,383928500,21700,21700,21700,21700,0
20240923,180600,383928500,21700,21700,21700,21700,0
20240923,180500,383928500,21700,21700,21700,21700,0
20240923,180400,383928500,21700,21700,21700,21700,0
20240923,180300,383928500,21700,21700,21700,21700,0
20240923,180200,383928500,21700,21700,21700,21700,0
20240923,180100,383928500,21700,21700,21700,21700,0
20240923,180000,383928500,21700,21700,21700,21700,0
20240923,175900,383928500,21700,21700,21700,21700,0
20240923,175800,383928500,21700,21700,21700,21700,321
20240923,175700,383928500,21700,21700,21700,21700,0
20240923,175600,383928500,21700,21700,21700,21700,0
20240923,175500,383928500,21700,21700,21700,21700,0
20240923,175400,383928500,21700,21700,21700,21700,0
20240923,175300,383928500,21700,21700,21700,21700,0
20240923,175200,383928500,21700,21700,21700,21700,0
20240923,175100,383928500,21700,21700,21700,21700,0
20240923,175000,383928500,21700,21700,21700,21700,0
20240923,174900,383928500,21700,21700,21700,21700,0
20240923,174800,383928500,21700,21700,21700,21700,0
20240923,174700,383928500,21700,21700,21700,21700,0
20240923,174600,383928500,21700,21700,21700,21700,0
20240923,174500,383928500,21700,21700,21700,21700,0
20240923,174400,383928500,21700,21700,21700,21700,0
20240923,174300,383928500,21700,21700,21700,21700,0
20240923,174200,383928500,21700,21700,21700,21700,0
20240923,174100,383928500,21700,21700,21700,21700,0
20240923,174000,383928500,21700,21700,21700,21700,0
20240923,173900,383928500,21700,21700,21700,21700,0
20240923,173800,383928500,21700,21700,21700,21700,0
20240923,173700,383928500,21700,21700,21700,21700,0
20240923,173600,383928500,21700,21700,21700,21700,0
20240923,173500,383928500,21700,21700,21700,21700,0
20240923,173400,383928500,21700,21700,21700,21700,0
20240923,173300,383928500,21700,21700,21700,21700,0
20240923,173200,383928500,21700,21700,21700,21700,0
20240923,173100,383928500,21700,21700,21700,21700,0
20240923,173000,383928500,21700,21700,21700,21700,0
20240923,172900,383928500,21700,21700,21700,21700,0
20240923,172800,383928500,21700,21700,21700,21700,321
20240923,172700,383928500,21700,21700,21700,21700,0
20240923,172600,383928500,21700,21700,21700,21700,0
20240923,172500,383928500,21700,21700,21700,21700,0
20240923,172400,383928500,21700,21700,21700,21700,0
20240923,172300,383928500,21700,21700,21700,21700,0
20240923,172200,383928500,21700,21700,21700,21700,0
20240923,172100,383928500,21700,21700,21700,21700,0
20240923,172000,383928500,21700,21700,21700,21700,0
20240923,171900,383928500,21700,21700,21700,21700,0
20240923,171800,383928500,21700,21700,21700,21700,0
20240923,171700,383928500,21700,21700,21700,21700,0
20240923,171600,383928500,21700,21700,21700,21700,0
20240923,171500,383928500,21700,21700,21700,21700,0
20240923,171400,383928500,21700,21700,21700,21700,0
20240923,171300,383928500,21700,21700,21700,21700,0
20240923,171200,383928500,21700,21700,21700,21700,0
20240923,171100,383928500,21700,21700,21700,21700,0
20240923,171000,383928500,21700,21700,21700,21700,0
20240923,170900,383928500,21700,21700,21700,21700,0
20240923,170800,383928500,21700,21700,21700,21700,0
20240923,170700,383928500,21700,21700,21700,21700,0
20240923,170600,383928500,21700,21700,21700,21700,0
20240923,170500,383928500,21700,21700,21700,21700,0
20240923,170400,383928500,21700,21700,21700,21700,0
20240923,170300,383928500,21700,21700,21700,21700,0
20240923,170200,383928500,21700,21700,21700,21700,0
20240923,170100,383928500,21700,21700,21700,21700,0
20240923,170000,383928500,21700,21700,21700,21700,0
20240923,165900,383928500,21700,21700,21700,21700,0
20240923,165800,383928500,21700,21700,21700,21700,321
20240923,165700,383928500,21700,21700,21700,21700,0
20240923,165600,383928500,21700,21700,21700,21700,0
20240923,165500,383928500,21700,21700,21700,21700,0
20240923,165400,383928500,21700,21700,21700,21700,0
20240923,165300,383928500,21700,21700,21700,21700,0
20240923,165200,383928500,21700,21700,21700,21700,0
20240923,165100,383928500,21700,21700,21700,21700,0
20240923,165000,383928500,21700,21700,21700,21700,0
20240923,164900,383928500,21700,21700,21700,21700,0
20240923,164800,383928500,21700,21700,21700,21700,0
20240923,164700,383928500,21700,21700,21700,21700,0
20240923,164600,383928500,21700,21700,21700,21700,0
20240923,164500,383928500,21700,21700,21700,21700,0
20240923,164400,383928500,21700,21700,21700,21700,0
20240923,164300,383928500,21700,21700,21700,21700,0
20240923,164200,383928500,21700,21700,21700,21700,0
20240923,164100,383928500,21700,21700,21700,21700,0
20240923,164000,383928500,21700,21700,21700,21700,0
20240923,163900,383928500,21700,21700,21700,21700,0
20240923,163800,383928500,21700,21700,21700,21700,0
20240923,163700,383928500,21700,21700,21700,21700,0
20240923,163600,383928500,21700,21700,21700,21700,0
20240923,163500,383928500,21700,21700,21700,21700,0
20240923,163400,383928500,21700,21700,21700,21700,0
20240923,163300,383928500,21700,21700,21700,21700,0
20240923,163200,383928500,21700,21700,21700,21700,0
20240923,163100,383928500,21700,21700,21700,21700,0
20240923,163000,383928500,21700,21700,21700,21700,0
20240923,162900,383928500,21700,21700,21700,21700,0
20240923,162800,383928500,21700,21700,21700,21700,321
20240923,162700,383928500,21700,21700,21700,21700,0
20240923,162600,383928500,21700,21700,21700,21700,0
20240923,162500,383928500,21700,21700,21700,21700,0
20240923,162400,383928500,21700,21700,21700,21700,0
20240923,162300,383928500,21700,21700,21700,21700,0
20240923,162200,383928500,21700,21700,21700,21700,0
20240923,162100,383928500,21700,21700,21700,21700,0
20240923,162000,383928500,21700,21700,21700,21700,0
20240923,161900,383928500,21700,21700,21700,21700,0
20240923,161800,383928500,21700,21700,21700,21700,0
20240923,161700,383928500,21700,21700,21700,21700,0
20240923,161600,383928500,21700,21700,21700,21700,0
20240923,161500,383928500,21700,21700,21700,21700,0
20240923,161400,383928500,21700,21700,21700,21700,0
20240923,161300,383928500,21700,21700,21700,21700,0
20240923,161200,383928500,21700,21700,21700,21700,0
20240923,161100,383928500,21700,21700,21700,21700,0
20240923,161000,383928500,21700,21700,21700,21700,0
20240923,160900,383928500,21700,21700,21700,21700,0
20240923,160800,383928500,21700,21700,21700,21700,0
20240923,160700,383928500,21700,21700,21700,21700,0
20240923,160600,383928500,21700,21700,21700,21700,0
20240923,160500,383928500,21700,21700,21700,21700,0
20240923,160400,383928500,21700,21700,21700,21700,0
20240923,160300,383928500,21700,21700,21700,21700,0
20240923,160200,383928500,21700,21700,21700,21700,0
20240923,160100,383928500,21700,21700,21700,21700,0
20240923,160000,383928500,21700,21700,21700,21700,0
20240923,155900,383928500,21700,21700,21700,21700,0
20240923,155800,383928500,21700,21700,21700,21700,321
20240923,155700,383928500,21700,21700,21700,21700,0
20240923,155600,383928500,21700,21700,21700,21700,0
20240923,155500,383928500,21700,21700,21700,21700,0
20240923,155400,383928500,21700,21700,21700,21700,0
20240923,155300,383928500,21700,21700,21700,21700,0
20240923,155200,383928500,21700,21700,21700,21700,0
20240923,155100,383928500,21700,21700,21700,21700,0
20240923,155000,383928500,21700,21700,21700,21700,0
20240923,154900,383928500,21700,21700,21700,21700,0
20240923,154800,383928500,21700,21700,21700,21700,0
20240923,154700,383928500,21700,21700,21700,21700,0
20240923,154600,383928500,21700,21700,21700,21700,0
20240923,154500,383928500,21700,21700,21700,21700,0
20240923,154400,383928500,21700,21700,21700,21700,0
20240923,154300,383928500,21700,21700,21700,21700,0
20240923,154200,383928500,21700,21700,21700,21700,0
20240923,154100,383928500,21700,21700,21700,21700,0
20240923,154000,383928500,21700,21700,21700,21700,0
20240923,153900,383928500,21700,21700,21700,21700,0
20240923,153800,383928500,21700,21700,21700,21700,0
20240923,153700,383928500,21700,21700,21700,21700,0
20240923,153600,383928500,21700,21700,21700,21700,0
20240923,153500,383928500,21700,21700,21700,21700,0
20240923,153400,383928500,21700,21700,21700,21700,0
20240923,153300,383928500,21700,21700,21700,21700,0
20240923,153200,383928500,21700,21700,21700,21700,0
20240923,153100,383928500,21700,21700,21700,21700,0
20240923,153000,383928500,21700,21700,21700,21700,321
20240923,152900,376962800,21750,21750,21750,21750,0
20240923,152800,376962800,21750,21750,21750,21750,0
20240923,152700,376962800,21750,21750,21750,21750,0
20240923,152600,376962800,21750,21750,21750,21750,0
20240923,152500,376962800,21750,21750,21750,21750,0
20240923,152400,376962800,21750,21750,21750,21750,0
20240923,152300,376962800,21750,21750,21750,21750,0
20240923,152200,376962800,21750,21750,21750,21750,0
20240923,152100,376962800,21750,21750,21750,21750,0
20240923,152000,376962800,21750,21750,21750,21750,0
20240923,151900,376962800,21750,21650,21750,21650,129
20240923,151800,374157450,21650,21650,21650,21650,116
20240923,151700,371646050,21700,21650,21700,21650,9
20240923,151600,371451000,21650,21650,21650,21650,2
20240923,151500,371407700,21700,21650,21700,21600,35
20240923,151400,370650000,21650,21650,21650,21650,29
20240923,151300,370022150,21650,21750,21750,21650,530
20240923,151200,358544400,21750,21750,21750,21750,2
20240923,151100,358500900,21800,21750,21800,21750,26
20240923,151000,357934350,21750,21750,21750,21750,4
20240923,150900,357847350,21750,21750,21750,21750,0
20240923,150800,357847350,21750,21750,21750,21750,36
20240923,150700,357064350,21750,21750,21750,21750,1
20240923,150600,357042600,21700,21700,21700,21700,2
20240923,150500,356999200,21700,21700,21700,21700,1
20240923,150400,356977500,21700,21700,21700,21700,0
20240923,150300,356977500,21700,21750,21750,21700,28
20240923,150200,356369400,21750,21750,21750,21750,0
20240923,150100,356369400,21750,21750,21750,21750,1
20240923,150000,356347650,21700,21700,21700,21700,0
20240923,145900,356347650,21700,21700,21700,21700,1
20240923,145800,356325950,21700,21700,21700,21700,1
20240923,145700,356304250,21750,21750,21750,21750,1
20240923,145600,356282500,21700,21700,21700,21700,0
20240923,145500,356282500,21700,21700,21700,21700,1
20240923,145400,356260800,21700,21700,21700,21700,0
20240923,145300,356260800,21700,21700,21700,21700,0
20240923,145200,356260800,21700,21700,21700,21700,1
20240923,145100,356239100,21700,21700,21700,21700,0
20240923,145000,356239100,21700,21700,21700,21700,0
20240923,144900,356239100,21700,21700,21700,21700,0
20240923,144800,356239100,21700,21800,21800,21700,763
20240923,144700,339662750,21850,21850,21850,21850,1
20240923,144600,339640900,21800,21800,21800,21800,0
20240923,144500,339640900,21800,21800,21800,21800,11
20240923,144400,339401100,21850,21850,21850,21850,13
20240923,144300,339117050,21800,21800,21800,21800,3
20240923,144200,339051650,21850,21850,21850,21850,0
20240923,144100,339051650,21850,21900,21900,21800,170
20240923,144000,335339800,21850,21850,21850,21850,0
20240923,143900,335339800,21850,21850,21850,21850,0
20240923,143800,335339800,21850,21850,21850,21850,0
20240923,143700,335339800,21850,21850,21850,21850,11
20240923,143600,335099450,21850,21850,21850,21850,1
20240923,143500,335077600,21800,21800,21800,21800,12
20240923,143400,334816000,21850,21850,21850,21850,0
20240923,143300,334816000,21850,21850,21850,21850,73
20240923,143200,333220950,21850,21850,21850,21850,0
20240923,143100,333220950,21850,21850,21850,21850,0
20240923,143000,333220950,21850,21850,21850,21850,29
20240923,142900,332587300,21850,21800,21850,21800,3
20240923,142800,332521850,21850,21850,21850,21850,10
20240923,142700,332303350,21800,21800,21800,21800,17
20240923,142600,331932750,21850,21850,21850,21850,28
20240923,142500,331320950,21800,21800,21800,21800,2
20240923,142400,331277350,21800,21800,21800,21800,0
20240923,142300,331277350,21800,21800,21800,21800,13
20240923,142200,330993950,21850,21850,21850,21850,0
20240923,142100,330993950,21850,21850,21850,21850,1
20240923,142000,330972100,21900,21850,21900,21850,14
20240923,141900,330666150,21800,21800,21800,21800,0
20240923,141800,330666150,21800,21850,21850,21800,2
20240923,141700,330622500,21850,21850,21850,21850,0
20240923,141600,330622500,21850,21850,21850,21850,1
20240923,141500,330600650,21850,21850,21850,21850,73
20240923,141400,329005600,21800,21800,21800,21800,18
20240923,141300,328613200,21850,21850,21850,21850,0
20240923,141200,328613200,21850,21850,21850,21850,205
20240923,141100,324133950,21900,21900,21900,21900,0
20240923,141000,324133950,21900,21900,21900,21900,0
20240923,140900,324133950,21900,21900,21900,21900,1
20240923,140800,324112050,21900,21900,21900,21900,0
20240923,140700,324112050,21900,21900,21900,21900,1
20240923,140600,324090150,21850,21850,21850,21850,0
20240923,140500,324090150,21850,21850,21850,21850,0
20240923,140400,324090150,21850,21850,21850,21850,0
20240923,140300,324090150,21850,21850,21850,21850,12
20240923,140200,323827950,21900,21900,21900,21900,1
20240923,140100,323806050,21900,21900,21900,21900,1
20240923,140000,323784150,21900,21900,21900,21900,0
20240923,135900,323784150,21900,21900,21900,21900,6
20240923,135800,323652750,21900,21900,21900,21900,0
20240923,135700,323652750,21900,21900,21900,21900,1
20240923,135600,323630850,21900,21900,21900,21900,1
20240923,135500,323608950,21900,21900,21900,21900,0
20240923,135400,323608950,21900,21900,21900,21900,1
20240923,135300,323587050,21900,21900,21900,21900,12
20240923,135200,323324250,21850,21850,21850,21850,0
20240923,135100,323324250,21850,21850,21850,21850,5
20240923,135000,323215000,21850,21850,21850,21850,2
20240923,134900,323171300,21850,21850,21850,21850,248
20240923,134800,317752500,21900,21900,21900,21900,8
20240923,134700,317577300,21900,21900,21900,21900,0
20240923,134600,317577300,21900,21900,21900,21900,1
20240923,134500,317555400,21850,21850,21850,21850,0
20240923,134400,317555400,21850,21850,21850,21850,5
20240923,134300,317446150,21900,21900,21900,21900,0
20240923,134200,317446150,21900,21900,21900,21900,135
20240923,134100,314489650,21900,21900,21900,21900,0
20240923,134000,314489650,21900,21900,21900,21900,2
20240923,133900,314445850,21850,21850,21850,21850,0
20240923,133800,314445850,21850,21850,21850,21850,0
20240923,133700,314445850,21850,21850,21850,21850,0
20240923,133600,314445850,21850,21850,21850,21850,0
20240923,133500,314445850,21850,21850,21850,21850,0
20240923,133400,314445850,21850,21850,21850,21850,0
20240923,133300,314445850,21850,21850,21850,21850,0
20240923,133200,314445850,21850,21850,21850,21850,0
20240923,133100,314445850,21850,21900,21900,21850,125
20240923,133000,311708500,21950,21950,21950,21950,0
20240923,132900,311708500,21950,21950,21950,21950,3
20240923,132800,311642650,21950,21950,21950,21950,1
20240923,132700,311620700,21900,21900,21900,21900,0
20240923,132600,311620700,21900,21900,21900,21900,0
20240923,132500,311620700,21900,21950,21950,21900,345
20240923,132400,304065150,21900,21900,21900,21900,0
20240923,132300,304065150,21900,21900,21900,21900,0
20240923,132200,304065150,21900,21900,21900,21900,0
20240923,132100,304065150,21900,21900,21900,21900,0
20240923,132000,304065150,21900,21900,21900,21900,0
20240923,131900,304065150,21900,21900,21900,21900,0
20240923,131800,304065150,21900,21900,21900,21900,0
20240923,131700,304065150,21900,21900,21900,21900,23
20240923,131600,303561450,21900,21900,21900,21900,0
20240923,131500,303561450,21900,21900,21900,21900,0
20240923,131400,303561450,21900,21900,21900,21900,50
20240923,131300,302466450,21950,21950,21950,21950,1
20240923,131200,302444500,21950,21950,21950,21950,1
20240923,131100,302422550,21950,21950,21950,21950,2
20240923,131000,302378650,21950,21950,21950,21950,0
20240923,130900,302378650,21950,21950,21950,21950,1
20240923,130800,302356700,21950,21950,21950,21950,1
20240923,130700,302334750,21950,21950,21950,21950,32
20240923,130600,301632350,21950,21950,21950,21950,0
20240923,130500,301632350,21950,21950,21950,21950,5
20240923,130400,301522600,21950,21950,21950,21950,2
20240923,130300,301478700,21950,21950,21950,21950,2
20240923,130200,301434800,21950,21950,21950,21950,0
20240923,130100,301434800,21950,21950,21950,21950,2
20240923,130000,301390900,21950,21950,21950,21900,15
20240923,125900,301062300,21950,21950,21950,21950,2
20240923,125800,301018400,21900,21950,21950,21900,31
20240923,125700,300338200,21950,21950,21950,21950,2
20240923,125600,300294300,21950,21950,21950,21900,3
20240923,125500,300228500,21900,21900,21950,21900,15
20240923,125400,299899900,21950,21950,21950,21950,1
20240923,125300,299877950,21950,21950,21950,21950,1
20240923,125200,299856000,21950,21950,21950,21950,1
20240923,125100,299834050,21950,21950,21950,21950,2
20240923,125000,299790150,21900,21900,21900,21900,1
20240923,124900,299768250,21950,21950,21950,21950,2
20240923,124800,299724350,21900,21950,21950,21900,3
20240923,124700,299658550,21950,21950,21950,21950,0
20240923,124600,299658550,21950,21950,21950,21950,1
20240923,124500,299636600,21950,21950,21950,21950,0
20240923,124400,299636600,21950,21950,21950,21950,0
20240923,124300,299636600,21950,21950,21950,21950,0
20240923,124200,299636600,21950,21900,21950,21900,16
20240923,124100,299285900,21900,21900,21900,21900,12
20240923,124000,299023100,21950,21900,21950,21900,36
20240923,123900,298234350,21950,21950,21950,21950,0
20240923,123800,298234350,21950,21900,21950,21900,26
20240923,123700,297664650,21900,21900,21900,21900,0
20240923,123600,297664650,21900,21900,21900,21900,0
20240923,123500,297664650,21900,21900,21900,21900,0
20240923,123400,297664650,21900,21900,21900,21900,1
20240923,123300,297642750,21900,21900,21900,21900,0
20240923,123200,297642750,21900,21900,21900,21900,0
20240923,123100,297642750,21900,21900,21900,21900,0
20240923,123000,297642750,21900,21900,21900,21900,13
20240923,122900,297358050,21900,21900,21900,21900,13
20240923,122800,297073350,21900,21900,21900,21900,0
20240923,122700,297073350,21900,21900,21900,21900,0
20240923,122600,297073350,21900,21900,21900,21900,14
20240923,122500,296766750,21900,21900,21900,21900,32
20240923,122400,296065950,21950,21950,21950,21950,1
20240923,122300,296044000,21950,21950,21950,21950,1
20240923,122200,296022050,21950,21950,21950,21950,111
20240923,122100,293585600,21950,21950,21950,21950,0
20240923,122000,293585600,21950,21950,21950,21950,6
20240923,121900,293453900,21900,21900,21900,21900,2
20240923,121800,293410100,21900,21900,21900,21900,11
20240923,121700,293169200,21950,21950,21950,21950,2
20240923,121600,293125300,21950,21950,21950,21950,1
20240923,121500,293103350,21950,21950,21950,21950,0
20240923,121400,293103350,21950,21950,21950,21950,0
20240923,121300,293103350,21950,21950,21950,21950,0
20240923,121200,293103350,21950,21950,21950,21950,2
20240923,121100,293059450,21950,21950,21950,21950,1
20240923,121000,293037500,21950,21950,21950,21950,1
20240923,120900,293015550,21900,21900,21900,21900,0
20240923,120800,293015550,21900,21900,21900,21900,0
20240923,120700,293015550,21900,21900,21900,21900,10
20240923,120600,292796550,21950,21950,21950,21950,6
20240923,120500,292664850,21950,21950,21950,21950,1
20240923,120400,292642900,21950,21950,21950,21950,0
20240923,120300,292642900,21950,21950,21950,21950,1
20240923,120200,292620950,21950,21950,21950,21950,0
20240923,120100,292620950,21950,21950,21950,21950,1
20240923,120000,292599000,21950,21950,21950,21950,13
20240923,115900,292313650,21950,21950,21950,21950,1
20240923,115800,292291700,21900,21900,21900,21900,0
20240923,115700,292291700,21900,21900,21950,21900,151
20240923,115600,288983100,21900,21900,21900,21900,0
20240923,115500,288983100,21900,21850,21900,21850,2
20240923,115400,288939350,21850,21850,21850,21850,0
20240923,115300,288939350,21850,21850,21850,21850,0
20240923,115200,288939350,21850,21900,21900,21850,12
20240923,115100,288677100,21900,21900,21900,21900,0
20240923,115000,288677100,21900,21900,21900,21900,2
20240923,114900,288633300,21900,21900,21900,21900,1
20240923,114800,288611400,21900,21900,21900,21900,5
20240923,114700,288501900,21900,21900,21900,21900,3
20240923,114600,288436200,21850,21850,21850,21850,26
20240923,114500,287868100,21850,21850,21850,21850,0
20240923,114400,287868100,21850,21850,21850,21850,0
20240923,114300,287868100,21850,21850,21850,21850,5
20240923,114200,287758850,21850,21850,21850,21850,0
20240923,114100,287758850,21850,21850,21850,21850,0
20240923,114000,287758850,21850,21850,21850,21850,0
20240923,113900,287758850,21850,21850,21850,21850,13
20240923,113800,287474800,21900,21900,21900,21900,1
20240923,113700,287452900,21900,21900,21900,21900,1
20240923,113600,287431000,21850,21850,21850,21850,45
20240923,113500,286447750,21850,21800,21850,21800,130
20240923,113400,283611500,21850,21850,21850,21850,3
20240923,113300,283545950,21900,21900,21900,21900,0
20240923,113200,283545950,21900,21800,21900,21800,41
20240923,113100,282651250,21800,21800,21800,21800,3
20240923,113000,282585850,21850,21850,21850,21850,4
20240923,112900,282498450,21850,21850,21850,21850,0
20240923,112800,282498450,21850,21850,21850,21800,7
20240923,112700,282345600,21850,21850,21850,21850,1
20240923,112600,282323750,21900,21900,21900,21800,20
20240923,112500,281887050,21900,21900,21900,21900,0
20240923,112400,281887050,21900,21900,21900,21900,0
20240923,112300,281887050,21900,21900,21900,21900,0
20240923,112200,281887050,21900,21850,21900,21850,11
20240923,112100,281646550,21900,21900,21900,21900,0
20240923,112000,281646550,21900,21900,21900,21900,0
20240923,111900,281646550,21900,21900,21900,21900,2
20240923,111800,281602750,21900,21850,21900,21850,2
20240923,111700,281559000,21900,21900,21900,21900,0
20240923,111600,281559000,21900,21900,21900,21900,0
20240923,111500,281559000,21900,21850,21900,21850,16
20240923,111400,281208950,21900,21900,21900,21900,0
20240923,111300,281208950,21900,21900,21900,21900,0
20240923,111200,281208950,21900,21800,21900,21800,12
20240923,111100,280947150,21850,21850,21850,21850,5
20240923,111000,280837900,21900,21900,21900,21900,1
20240923,110900,280816000,21850,21850,21850,21850,0
20240923,110800,280816000,21850,21850,21850,21850,4
20240923,110700,280728600,21850,21850,21850,21850,0
20240923,110600,280728600,21850,21850,21850,21850,0
20240923,110500,280728600,21850,21850,21850,21850,0
20240923,110400,280728600,21850,21850,21850,21850,0
20240923,110300,280728600,21850,21900,21900,21850,76
20240923,110200,279067900,21900,21900,21900,21900,1
20240923,110100,279046000,21900,21900,21900,21900,2
20240923,110000,279002200,21900,21900,21900,21900,0
20240923,105900,279002200,21900,21900,21900,21900,3
20240923,105800,278936500,21900,21900,21900,21900,4
20240923,105700,278848900,21850,21850,21850,21850,116
20240923,105600,276314300,21800,21800,21800,21800,0
20240923,105500,276314300,21800,21800,21800,21800,11
20240923,105400,276074500,21800,21800,21800,21800,0
20240923,105300,276074500,21800,21800,21850,21800,6
20240923,105200,275943600,21850,21850,21850,21700,734
20240923,105100,259984600,21900,21900,21900,21900,4
20240923,105000,259897000,21950,21950,21950,21950,2
20240923,104900,259853100,21950,21950,21950,21950,2
20240923,104800,259809200,21950,21950,21950,21950,1
20240923,104700,259787250,21950,21900,21950,21900,3
20240923,104600,259721450,21950,21900,21950,21850,54
20240923,104500,258540600,21950,21950,21950,21950,50
20240923,104400,257443100,21950,21950,21950,21950,0
20240923,104300,257443100,21950,21900,21950,21900,2
20240923,104200,257399250,21850,21850,21850,21850,0
20240923,104100,257399250,21850,21850,21850,21850,3
20240923,104000,257333700,21900,21950,21950,21900,11
20240923,103900,257092550,21950,21950,21950,21950,0
20240923,103800,257092550,21950,21900,22000,21900,203
20240923,103700,252632300,21900,21900,21900,21900,1
20240923,103600,252610400,21900,21850,21900,21850,3
20240923,103500,252544750,21800,21800,21800,21800,0
20240923,103400,252544750,21800,21850,21850,21800,51
20240923,103300,251432900,21950,21800,21950,21800,301
20240923,103200,244858500,21800,21800,21800,21800,37
20240923,103100,244051900,21800,21800,21800,21800,6
20240923,103000,243921100,21800,21750,21800,21750,7
20240923,102900,243768550,21800,21750,21800,21750,14
20240923,102800,243464000,21800,21600,22000,21600,1233
20240923,102700,216621800,21550,21500,21550,21500,108
20240923,102600,214299100,21450,21650,21650,21450,1805
20240923,102500,175398900,21650,21650,21650,21650,150
20240923,102400,172151400,21650,21650,21650,21650,0
20240923,102300,172151400,21650,21700,21700,21650,261
20240923,102200,166500700,21650,21650,21650,21650,30
20240923,102100,165851200,21700,21700,21700,21700,130
20240923,102000,163030200,21700,21700,21700,21700,18
20240923,101900,162639600,21750,21700,21750,21700,4
20240923,101800,162552650,21650,21650,21650,21650,1
20240923,101700,162531000,21650,21650,21650,21650,12
20240923,101600,162271200,21700,21750,21750,21700,98
20240923,101500,160144550,21750,21750,21750,21750,3
20240923,101400,160079300,21700,21800,21800,21700,17
20240923,101300,159709850,21750,21800,21800,21750,36
20240923,101200,158926800,21800,21800,21800,21800,3
20240923,101100,158861400,21800,21800,21800,21800,1
20240923,101000,158839600,21800,21800,21800,21800,0
20240923,100900,158839600,21800,21800,21800,21800,20
20240923,100800,158403600,21750,21800,21800,21750,3
20240923,100700,158338300,21700,21700,21700,21700,0
20240923,100600,158338300,21700,21700,21700,21700,50
20240923,100500,157253300,21800,21800,21800,21800,13
20240923,100400,156969900,21900,21900,21900,21900,0
20240923,100300,156969900,21900,21800,21900,21800,12
20240923,100200,156707700,21750,21800,21850,21750,1120
20240923,100100,132315800,21800,21800,21800,21800,0
20240923,100000,132315800,21800,21800,21800,21800,1
20240923,095900,132294000,21700,21700,21700,21700,64
20240923,095800,130905200,21750,21750,21750,21750,35
20240923,095700,130143950,21750,21750,21750,21750,0
20240923,095600,130143950,21750,21800,21800,21750,3
20240923,095500,130078650,21800,21800,21800,21800,26
20240923,095400,129511850,21800,21750,21800,21750,4
20240923,095300,129424750,21800,21750,21800,21700,45
20240923,095200,128447900,21850,21850,21850,21850,0
20240923,095100,128447900,21850,21750,21900,21750,103
20240923,095000,126202250,21750,21850,21850,21750,141
20240923,094900,123127450,21850,22000,22000,21800,941
20240923,094800,102555550,22050,22050,22050,22050,7
20240923,094700,102401200,22050,22050,22050,22050,8
20240923,094600,102224800,22050,22000,22050,22000,130
20240923,094500,99364250,22000,22000,22000,22000,1
20240923,094400,99342250,22000,21900,22050,21900,40
20240923,094300,98465000,21900,21900,21900,21900,0
20240923,094200,98465000,21900,21800,21900,21800,46
20240923,094100,97460100,21850,21850,21850,21850,1
20240923,094000,97438250,21800,21800,21800,21800,8
20240923,093900,97263850,21800,22000,22050,21750,1106
20240923,093800,73085000,22050,22050,22050,22050,1
20240923,093700,73062950,22050,22050,22050,22050,2
20240923,093600,73018850,22100,22100,22100,22100,31
20240923,093500,72333750,22100,22100,22100,22100,1
20240923,093400,72311650,22100,22050,22100,22050,95
20240923,093300,70216500,22100,22100,22100,22100,6
20240923,093200,70083900,22100,22050,22100,22050,54
20240923,093100,68892100,22050,22000,22050,22000,12
20240923,093000,68627600,22050,22000,22050,22000,70
20240923,092900,67086950,22000,21950,22000,21950,61
20240923,092800,65747550,22000,21900,22000,21900,27
20240923,092700,65154150,21900,21850,21900,21850,24
20240923,092600,64628650,21850,21800,21900,21800,58
20240923,092500,63361500,21900,21800,21900,21800,201
20240923,092400,58976100,21700,21700,21750,21650,575
20240923,092300,46523300,21650,21650,21650,21650,5
20240923,092200,46415050,21650,21650,21650,21650,0
20240923,092100,46415050,21650,21600,21650,21600,103
20240923,092000,44189250,21600,21600,21700,21600,41
20240923,091900,43301000,21600,21600,21600,21600,100
20240923,091800,41141000,21600,21600,21600,21550,28
20240923,091700,40536700,21600,21600,21600,21600,15
20240923,091600,40212700,21550,21550,21550,21550,0
20240923,091500,40212700,21550,21550,21550,21550,10
20240923,091400,39997200,21550,21600,21600,21500,56
20240923,091300,38791600,21600,21600,21600,21600,2
20240923,091200,38748400,21500,21500,21500,21500,50
20240923,091100,37673400,21500,21550,21550,21500,602
20240923,091000,24728700,21550,21550,21550,21550,0
20240923,090900,24728700,21550,21550,21550,21500,56
20240923,090800,23522050,21550,21550,21550,21550,125
20240923,090700,20828300,21500,21500,21500,21500,0
20240923,090600,20828300,21500,21550,21550,21500,4
20240923,090500,20742250,21550,21600,21650,21550,155
20240923,090400,17394250,21550,21600,21600,21500,231
20240923,090300,12415650,21550,21550,21550,21550,31
20240923,090200,11747600,21500,21500,21500,21500,195
20240923,090100,7555100,21550,21600,21600,21550,159
20240923,090000,4122100,21850,21450,21850,21450,190