KissMeData/181710/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,200900,1086025100,25300,25300,25300,25300,852
20230906,200800,1086025100,25300,25300,25300,25300,0
20230906,200700,1086025100,25300,25300,25300,25300,0
20230906,200600,1086025100,25300,25300,25300,25300,0
20230906,200500,1086025100,25300,25300,25300,25300,0
20230906,200400,1086025100,25300,25300,25300,25300,0
20230906,200300,1086025100,25300,25300,25300,25300,0
20230906,200200,1086025100,25300,25300,25300,25300,0
20230906,200100,1086025100,25300,25300,25300,25300,0
20230906,200000,1086025100,25300,25300,25300,25300,0
20230906,195900,1086025100,25300,25300,25300,25300,0
20230906,195800,1086025100,25300,25300,25300,25300,0
20230906,195700,1086025100,25300,25300,25300,25300,0
20230906,195600,1086025100,25300,25300,25300,25300,0
20230906,195500,1086025100,25300,25300,25300,25300,0
20230906,195400,1086025100,25300,25300,25300,25300,0
20230906,195300,1086025100,25300,25300,25300,25300,0
20230906,195200,1086025100,25300,25300,25300,25300,0
20230906,195100,1086025100,25300,25300,25300,25300,0
20230906,195000,1086025100,25300,25300,25300,25300,0
20230906,194900,1086025100,25300,25300,25300,25300,0
20230906,194800,1086025100,25300,25300,25300,25300,0
20230906,194700,1086025100,25300,25300,25300,25300,0
20230906,194600,1086025100,25300,25300,25300,25300,0
20230906,194500,1086025100,25300,25300,25300,25300,0
20230906,194400,1086025100,25300,25300,25300,25300,0
20230906,194300,1086025100,25300,25300,25300,25300,0
20230906,194200,1086025100,25300,25300,25300,25300,0
20230906,194100,1086025100,25300,25300,25300,25300,0
20230906,194000,1086025100,25300,25300,25300,25300,0
20230906,193900,1086025100,25300,25300,25300,25300,852
20230906,193800,1086025100,25300,25300,25300,25300,0
20230906,193700,1086025100,25300,25300,25300,25300,0
20230906,193600,1086025100,25300,25300,25300,25300,0
20230906,193500,1086025100,25300,25300,25300,25300,0
20230906,193400,1086025100,25300,25300,25300,25300,0
20230906,193300,1086025100,25300,25300,25300,25300,0
20230906,193200,1086025100,25300,25300,25300,25300,0
20230906,193100,1086025100,25300,25300,25300,25300,0
20230906,193000,1086025100,25300,25300,25300,25300,0
20230906,192900,1086025100,25300,25300,25300,25300,0
20230906,192800,1086025100,25300,25300,25300,25300,0
20230906,192700,1086025100,25300,25300,25300,25300,0
20230906,192600,1086025100,25300,25300,25300,25300,0
20230906,192500,1086025100,25300,25300,25300,25300,0
20230906,192400,1086025100,25300,25300,25300,25300,0
20230906,192300,1086025100,25300,25300,25300,25300,0
20230906,192200,1086025100,25300,25300,25300,25300,0
20230906,192100,1086025100,25300,25300,25300,25300,0
20230906,192000,1086025100,25300,25300,25300,25300,0
20230906,191900,1086025100,25300,25300,25300,25300,0
20230906,191800,1086025100,25300,25300,25300,25300,0
20230906,191700,1086025100,25300,25300,25300,25300,0
20230906,191600,1086025100,25300,25300,25300,25300,0
20230906,191500,1086025100,25300,25300,25300,25300,0
20230906,191400,1086025100,25300,25300,25300,25300,0
20230906,191300,1086025100,25300,25300,25300,25300,0
20230906,191200,1086025100,25300,25300,25300,25300,0
20230906,191100,1086025100,25300,25300,25300,25300,0
20230906,191000,1086025100,25300,25300,25300,25300,0
20230906,190900,1086025100,25300,25300,25300,25300,852
20230906,190800,1086025100,25300,25300,25300,25300,0
20230906,190700,1086025100,25300,25300,25300,25300,0
20230906,190600,1086025100,25300,25300,25300,25300,0
20230906,190500,1086025100,25300,25300,25300,25300,0
20230906,190400,1086025100,25300,25300,25300,25300,0
20230906,190300,1086025100,25300,25300,25300,25300,0
20230906,190200,1086025100,25300,25300,25300,25300,0
20230906,190100,1086025100,25300,25300,25300,25300,0
20230906,190000,1086025100,25300,25300,25300,25300,0
20230906,185900,1086025100,25300,25300,25300,25300,0
20230906,185800,1086025100,25300,25300,25300,25300,0
20230906,185700,1086025100,25300,25300,25300,25300,0
20230906,185600,1086025100,25300,25300,25300,25300,0
20230906,185500,1086025100,25300,25300,25300,25300,0
20230906,185400,1086025100,25300,25300,25300,25300,0
20230906,185300,1086025100,25300,25300,25300,25300,0
20230906,185200,1086025100,25300,25300,25300,25300,0
20230906,185100,1086025100,25300,25300,25300,25300,0
20230906,185000,1086025100,25300,25300,25300,25300,0
20230906,184900,1086025100,25300,25300,25300,25300,0
20230906,184800,1086025100,25300,25300,25300,25300,0
20230906,184700,1086025100,25300,25300,25300,25300,0
20230906,184600,1086025100,25300,25300,25300,25300,0
20230906,184500,1086025100,25300,25300,25300,25300,0
20230906,184400,1086025100,25300,25300,25300,25300,0
20230906,184300,1086025100,25300,25300,25300,25300,0
20230906,184200,1086025100,25300,25300,25300,25300,0
20230906,184100,1086025100,25300,25300,25300,25300,0
20230906,184000,1086025100,25300,25300,25300,25300,0
20230906,183900,1086025100,25300,25300,25300,25300,852
20230906,183800,1086025100,25300,25300,25300,25300,0
20230906,183700,1086025100,25300,25300,25300,25300,0
20230906,183600,1086025100,25300,25300,25300,25300,0
20230906,183500,1086025100,25300,25300,25300,25300,0
20230906,183400,1086025100,25300,25300,25300,25300,0
20230906,183300,1086025100,25300,25300,25300,25300,0
20230906,183200,1086025100,25300,25300,25300,25300,0
20230906,183100,1086025100,25300,25300,25300,25300,0
20230906,183000,1086025100,25300,25300,25300,25300,0
20230906,182900,1086025100,25300,25300,25300,25300,0
20230906,182800,1086025100,25300,25300,25300,25300,0
20230906,182700,1086025100,25300,25300,25300,25300,0
20230906,182600,1086025100,25300,25300,25300,25300,0
20230906,182500,1086025100,25300,25300,25300,25300,0
20230906,182400,1086025100,25300,25300,25300,25300,0
20230906,182300,1086025100,25300,25300,25300,25300,0
20230906,182200,1086025100,25300,25300,25300,25300,0
20230906,182100,1086025100,25300,25300,25300,25300,0
20230906,182000,1086025100,25300,25300,25300,25300,0
20230906,181900,1086025100,25300,25300,25300,25300,0
20230906,181800,1086025100,25300,25300,25300,25300,0
20230906,181700,1086025100,25300,25300,25300,25300,0
20230906,181600,1086025100,25300,25300,25300,25300,0
20230906,181500,1086025100,25300,25300,25300,25300,0
20230906,181400,1086025100,25300,25300,25300,25300,0
20230906,181300,1086025100,25300,25300,25300,25300,0
20230906,181200,1086025100,25300,25300,25300,25300,0
20230906,181100,1086025100,25300,25300,25300,25300,0
20230906,181000,1086025100,25300,25300,25300,25300,0
20230906,180900,1086025100,25300,25300,25300,25300,852
20230906,180800,1086025100,25300,25300,25300,25300,0
20230906,180700,1086025100,25300,25300,25300,25300,0
20230906,180600,1086025100,25300,25300,25300,25300,0
20230906,180500,1086025100,25300,25300,25300,25300,0
20230906,180400,1086025100,25300,25300,25300,25300,0
20230906,180300,1086025100,25300,25300,25300,25300,0
20230906,180200,1086025100,25300,25300,25300,25300,0
20230906,180100,1086025100,25300,25300,25300,25300,0
20230906,180000,1086025100,25300,25300,25300,25300,0
20230906,175900,1086025100,25300,25300,25300,25300,0
20230906,175800,1086025100,25300,25300,25300,25300,0
20230906,175700,1086025100,25300,25300,25300,25300,0
20230906,175600,1086025100,25300,25300,25300,25300,0
20230906,175500,1086025100,25300,25300,25300,25300,0
20230906,175400,1086025100,25300,25300,25300,25300,0
20230906,175300,1086025100,25300,25300,25300,25300,0
20230906,175200,1086025100,25300,25300,25300,25300,0
20230906,175100,1086025100,25300,25300,25300,25300,0
20230906,175000,1086025100,25300,25300,25300,25300,0
20230906,174900,1086025100,25300,25300,25300,25300,0
20230906,174800,1086025100,25300,25300,25300,25300,0
20230906,174700,1086025100,25300,25300,25300,25300,0
20230906,174600,1086025100,25300,25300,25300,25300,0
20230906,174500,1086025100,25300,25300,25300,25300,0
20230906,174400,1086025100,25300,25300,25300,25300,0
20230906,174300,1086025100,25300,25300,25300,25300,0
20230906,174200,1086025100,25300,25300,25300,25300,0
20230906,174100,1086025100,25300,25300,25300,25300,0
20230906,174000,1086025100,25300,25300,25300,25300,0
20230906,173900,1086025100,25300,25300,25300,25300,852
20230906,173800,1086025100,25300,25300,25300,25300,0
20230906,173700,1086025100,25300,25300,25300,25300,0
20230906,173600,1086025100,25300,25300,25300,25300,0
20230906,173500,1086025100,25300,25300,25300,25300,0
20230906,173400,1086025100,25300,25300,25300,25300,0
20230906,173300,1086025100,25300,25300,25300,25300,0
20230906,173200,1086025100,25300,25300,25300,25300,0
20230906,173100,1086025100,25300,25300,25300,25300,0
20230906,173000,1086025100,25300,25300,25300,25300,0
20230906,172900,1086025100,25300,25300,25300,25300,0
20230906,172800,1086025100,25300,25300,25300,25300,0
20230906,172700,1086025100,25300,25300,25300,25300,0
20230906,172600,1086025100,25300,25300,25300,25300,0
20230906,172500,1086025100,25300,25300,25300,25300,0
20230906,172400,1086025100,25300,25300,25300,25300,0
20230906,172300,1086025100,25300,25300,25300,25300,0
20230906,172200,1086025100,25300,25300,25300,25300,0
20230906,172100,1086025100,25300,25300,25300,25300,0
20230906,172000,1086025100,25300,25300,25300,25300,0
20230906,171900,1086025100,25300,25300,25300,25300,0
20230906,171800,1086025100,25300,25300,25300,25300,0
20230906,171700,1086025100,25300,25300,25300,25300,0
20230906,171600,1086025100,25300,25300,25300,25300,0
20230906,171500,1086025100,25300,25300,25300,25300,0
20230906,171400,1086025100,25300,25300,25300,25300,0
20230906,171300,1086025100,25300,25300,25300,25300,0
20230906,171200,1086025100,25300,25300,25300,25300,0
20230906,171100,1086025100,25300,25300,25300,25300,0
20230906,171000,1086025100,25300,25300,25300,25300,0
20230906,170900,1086025100,25300,25300,25300,25300,852
20230906,170800,1086025100,25300,25300,25300,25300,0
20230906,170700,1086025100,25300,25300,25300,25300,0
20230906,170600,1086025100,25300,25300,25300,25300,0
20230906,170500,1086025100,25300,25300,25300,25300,0
20230906,170400,1086025100,25300,25300,25300,25300,0
20230906,170300,1086025100,25300,25300,25300,25300,0
20230906,170200,1086025100,25300,25300,25300,25300,0
20230906,170100,1086025100,25300,25300,25300,25300,0
20230906,170000,1086025100,25300,25300,25300,25300,0
20230906,165900,1086025100,25300,25300,25300,25300,0
20230906,165800,1086025100,25300,25300,25300,25300,0
20230906,165700,1086025100,25300,25300,25300,25300,0
20230906,165600,1086025100,25300,25300,25300,25300,0
20230906,165500,1086025100,25300,25300,25300,25300,0
20230906,165400,1086025100,25300,25300,25300,25300,0
20230906,165300,1086025100,25300,25300,25300,25300,0
20230906,165200,1086025100,25300,25300,25300,25300,0
20230906,165100,1086025100,25300,25300,25300,25300,0
20230906,165000,1086025100,25300,25300,25300,25300,0
20230906,164900,1086025100,25300,25300,25300,25300,0
20230906,164800,1086025100,25300,25300,25300,25300,0
20230906,164700,1086025100,25300,25300,25300,25300,0
20230906,164600,1086025100,25300,25300,25300,25300,0
20230906,164500,1086025100,25300,25300,25300,25300,0
20230906,164400,1086025100,25300,25300,25300,25300,0
20230906,164300,1086025100,25300,25300,25300,25300,0
20230906,164200,1086025100,25300,25300,25300,25300,0
20230906,164100,1086025100,25300,25300,25300,25300,0
20230906,164000,1086025100,25300,25300,25300,25300,0
20230906,163900,1086025100,25300,25300,25300,25300,852
20230906,163800,1086025100,25300,25300,25300,25300,0
20230906,163700,1086025100,25300,25300,25300,25300,0
20230906,163600,1086025100,25300,25300,25300,25300,0
20230906,163500,1086025100,25300,25300,25300,25300,0
20230906,163400,1086025100,25300,25300,25300,25300,0
20230906,163300,1086025100,25300,25300,25300,25300,0
20230906,163200,1086025100,25300,25300,25300,25300,0
20230906,163100,1086025100,25300,25300,25300,25300,0
20230906,163000,1086025100,25300,25300,25300,25300,0
20230906,162900,1086025100,25300,25300,25300,25300,0
20230906,162800,1086025100,25300,25300,25300,25300,0
20230906,162700,1086025100,25300,25300,25300,25300,0
20230906,162600,1086025100,25300,25300,25300,25300,0
20230906,162500,1086025100,25300,25300,25300,25300,0
20230906,162400,1086025100,25300,25300,25300,25300,0
20230906,162300,1086025100,25300,25300,25300,25300,0
20230906,162200,1086025100,25300,25300,25300,25300,0
20230906,162100,1086025100,25300,25300,25300,25300,0
20230906,162000,1086025100,25300,25300,25300,25300,0
20230906,161900,1086025100,25300,25300,25300,25300,0
20230906,161800,1086025100,25300,25300,25300,25300,0
20230906,161700,1086025100,25300,25300,25300,25300,0
20230906,161600,1086025100,25300,25300,25300,25300,0
20230906,161500,1086025100,25300,25300,25300,25300,0
20230906,161400,1086025100,25300,25300,25300,25300,0
20230906,161300,1086025100,25300,25300,25300,25300,0
20230906,161200,1086025100,25300,25300,25300,25300,0
20230906,161100,1086025100,25300,25300,25300,25300,0
20230906,161000,1086025100,25300,25300,25300,25300,0
20230906,160900,1086025100,25300,25300,25300,25300,852
20230906,160800,1086025100,25300,25300,25300,25300,0
20230906,160700,1086025100,25300,25300,25300,25300,0
20230906,160600,1086025100,25300,25300,25300,25300,0
20230906,160500,1086025100,25300,25300,25300,25300,0
20230906,160400,1086025100,25300,25300,25300,25300,0
20230906,160300,1086025100,25300,25300,25300,25300,0
20230906,160200,1086025100,25300,25300,25300,25300,0
20230906,160100,1086025100,25300,25300,25300,25300,0
20230906,160000,1086025100,25300,25300,25300,25300,0
20230906,155900,1086025100,25300,25300,25300,25300,0
20230906,155800,1086025100,25300,25300,25300,25300,0
20230906,155700,1086025100,25300,25300,25300,25300,0
20230906,155600,1086025100,25300,25300,25300,25300,0
20230906,155500,1086025100,25300,25300,25300,25300,0
20230906,155400,1086025100,25300,25300,25300,25300,0
20230906,155300,1086025100,25300,25300,25300,25300,0
20230906,155200,1086025100,25300,25300,25300,25300,0
20230906,155100,1086025100,25300,25300,25300,25300,0
20230906,155000,1086025100,25300,25300,25300,25300,0
20230906,154900,1086025100,25300,25300,25300,25300,0
20230906,154800,1086025100,25300,25300,25300,25300,0
20230906,154700,1086025100,25300,25300,25300,25300,0
20230906,154600,1086025100,25300,25300,25300,25300,0
20230906,154500,1086025100,25300,25300,25300,25300,0
20230906,154400,1086025100,25300,25300,25300,25300,0
20230906,154300,1086025100,25300,25300,25300,25300,0
20230906,154200,1086025100,25300,25300,25300,25300,0
20230906,154100,1086025100,25300,25300,25300,25300,0
20230906,154000,1086025100,25300,25300,25300,25300,0
20230906,153900,1086025100,25300,25300,25300,25300,852
20230906,153800,1086025100,25300,25300,25300,25300,0
20230906,153700,1086025100,25300,25300,25300,25300,0
20230906,153600,1086025100,25300,25300,25300,25300,0
20230906,153500,1086025100,25300,25300,25300,25300,0
20230906,153400,1086025100,25300,25300,25300,25300,0
20230906,153300,1086025100,25300,25300,25300,25300,0
20230906,153200,1086025100,25300,25300,25300,25300,0
20230906,153100,1086025100,25300,25300,25300,25300,0
20230906,153000,1086025100,25300,25300,25300,25300,852
20230906,152900,1064469500,25350,25350,25350,25350,0
20230906,152800,1064469500,25350,25350,25350,25350,0
20230906,152700,1064469500,25350,25350,25350,25350,0
20230906,152600,1064469500,25350,25350,25350,25350,0
20230906,152500,1064469500,25350,25350,25350,25350,0
20230906,152400,1064469500,25350,25350,25350,25350,0
20230906,152300,1064469500,25350,25350,25350,25350,0
20230906,152200,1064469500,25350,25350,25350,25350,0
20230906,152100,1064469500,25350,25350,25350,25350,0
20230906,152000,1064469500,25350,25350,25350,25350,0
20230906,151900,1064469500,25350,25350,25450,25350,460
20230906,151800,1052778550,25400,25400,25400,25400,2
20230906,151700,1052727750,25400,25350,25400,25350,59
20230906,151600,1051232000,25350,25350,25350,25300,175
20230906,151500,1046796000,25350,25300,25350,25300,73
20230906,151400,1044947250,25400,25400,25400,25400,28
20230906,151300,1044236050,25450,25400,25450,25350,59
20230906,151200,1042735650,25400,25350,25400,25350,305
20230906,151100,1034988800,25400,25350,25400,25350,26
20230906,151000,1034328550,25450,25400,25450,25350,46
20230906,150900,1033159950,25400,25400,25400,25350,525
20230906,150800,1019844500,25450,25450,25450,25450,0
20230906,150700,1019844500,25450,25450,25450,25450,7
20230906,150600,1019666350,25400,25400,25400,25400,193
20230906,150500,1014764150,25400,25350,25450,25350,117
20230906,150400,1011797650,25450,25450,25450,25450,2
20230906,150300,1011746750,25450,25400,25450,25350,46
20230906,150200,1010578150,25450,25450,25450,25450,6
20230906,150100,1010425450,25400,25500,25500,25400,593
20230906,150000,995349800,25450,25500,25500,25450,60
20230906,145900,993821200,25500,25450,25500,25450,98
20230906,145800,991323550,25500,25500,25500,25450,75
20230906,145700,989411650,25500,25500,25500,25450,162
20230906,145600,985286600,25500,25500,25500,25450,119
20230906,145500,982252350,25500,25450,25500,25450,88
20230906,145400,980009500,25550,25550,25550,25550,70
20230906,145300,978221000,25550,25600,25600,25450,162
20230906,145200,974077650,25450,25600,25600,25450,60
20230906,145100,972542850,25600,25600,25600,25450,108
20230906,145000,969781050,25600,25600,25600,25600,64
20230906,144900,968142650,25600,25600,25600,25450,56
20230906,144800,966711000,25600,25600,25600,25600,80
20230906,144700,964663000,25600,25600,25600,25450,105
20230906,144600,961978300,25600,25600,25600,25600,44
20230906,144500,960851900,25600,25600,25600,25450,128
20230906,144400,957577050,25600,25550,25600,25550,43
20230906,144300,956478350,25550,25600,25600,25450,69
20230906,144200,954714750,25600,25550,25600,25500,162
20230906,144100,950579550,25500,25550,25550,25500,491
20230906,144000,938055150,25550,25500,25550,25500,366
20230906,143900,928719550,25450,25500,25500,25450,74
20230906,143800,926833550,25500,25450,25500,25450,57
20230906,143700,925380700,25500,25500,25500,25500,68
20230906,143600,923646700,25500,25450,25500,25450,77
20230906,143500,921683850,25500,25500,25500,25500,734
20230906,143400,902966850,25500,25500,25500,25450,111
20230906,143300,900137650,25500,25500,25500,25500,64
20230906,143200,898505650,25450,25500,25500,25450,87
20230906,143100,896288200,25500,25500,25500,25450,54
20230906,143000,894911550,25500,25450,25500,25450,429
20230906,142900,883975500,25500,25500,25500,25500,68
20230906,142800,882241500,25500,25500,25500,25450,99
20230906,142700,879718050,25500,25500,25500,25450,101
20230906,142600,877142900,25500,25500,25500,25450,68
20230906,142500,875409550,25500,25500,25500,25450,50
20230906,142400,874134950,25500,25500,25500,25450,102
20230906,142300,871534600,25500,25500,25500,25500,46
20230906,142200,870361600,25450,25500,25500,25450,56
20230906,142100,868934250,25500,25500,25500,25450,113
20230906,142000,866053100,25450,25500,25500,25450,59
20230906,141900,864549250,25500,25500,25500,25500,458
20230906,141800,852870250,25450,25500,25500,25450,111
20230906,141700,850040800,25500,25450,25500,25450,52
20230906,141600,848715800,25500,25450,25500,25450,72
20230906,141500,846880200,25500,25500,25500,25450,109
20230906,141400,844101350,25500,25500,25500,25450,52
20230906,141300,842775700,25500,25500,25500,25450,72
20230906,141200,840940650,25500,25500,25500,25500,83
20230906,141100,838824150,25400,25500,25500,25400,83
20230906,141000,836710050,25500,25500,25500,25450,72
20230906,140900,834874400,25500,25500,25500,25450,56
20230906,140800,833447450,25500,25500,25500,25400,126
20230906,140700,830238200,25500,25500,25500,25450,63
20230906,140600,828632700,25500,25500,25500,25450,76
20230906,140500,826695100,25500,25500,25500,25450,55
20230906,140400,825294700,25450,25450,25500,25400,399
20230906,140300,815142000,25500,25500,25500,25450,111
20230906,140200,812312600,25500,25450,25500,25450,78
20230906,140100,810324000,25450,25500,25500,25450,59
20230906,140000,808820150,25500,25400,25500,25400,134
20230906,135900,805409150,25500,25400,25500,25400,117
20230906,135800,802433050,25500,25500,25500,25400,68
20230906,135700,800700500,25500,25450,25500,25450,86
20230906,135600,798507600,25500,25500,25500,25450,66
20230906,135500,796825550,25500,25500,25500,25450,89
20230906,135400,794556300,25400,25400,25500,25400,165
20230906,135300,790358800,25450,25500,25500,25450,55
20230906,135200,788956650,25500,25450,25500,25400,88
20230906,135100,786714750,25500,25400,25500,25400,49
20230906,135000,785466700,25500,25500,25500,25450,57
20230906,134900,784013850,25500,25500,25500,25400,152
20230906,134800,780141100,25500,25500,25500,25400,145
20230906,134700,776451800,25450,25500,25500,25450,365
20230906,134600,767154350,25450,25450,25500,25450,122
20230906,134500,764047950,25450,25450,25450,25400,66
20230906,134400,762368350,25450,25450,25500,25400,81
20230906,134300,760307350,25450,25450,25450,25400,81
20230906,134200,758246800,25400,25450,25450,25400,68
20230906,134100,756517900,25450,25450,25450,25450,26
20230906,134000,755856200,25400,25450,25450,25350,58
20230906,133900,754382850,25450,25450,25450,25350,56
20230906,133800,752960600,25350,25400,25450,25350,304
20230906,133700,745240950,25450,25400,25450,25400,58
20230906,133600,743766500,25450,25450,25450,25400,40
20230906,133500,742748550,25450,25450,25450,25400,17
20230906,133400,742316650,25450,25450,25450,25400,43
20230906,133300,741223250,25450,25450,25450,25400,56
20230906,133200,739798750,25400,25400,25400,25400,11
20230906,133100,739519350,25450,25400,25450,25400,95
20230906,133000,737103600,25450,25400,25450,25400,35
20230906,132900,736214400,25400,25450,25450,25400,25
20230906,132800,735579250,25450,25450,25450,25400,57
20230906,132700,734128950,25450,25400,25450,25400,62
20230906,132600,732553450,25400,25450,25450,25400,35
20230906,132500,731663200,25400,25400,25450,25400,68
20230906,132400,729934650,25400,25400,25450,25400,48
20230906,132300,728715400,25450,25450,25450,25400,95
20230906,132200,726301150,25450,25450,25500,25400,604
20230906,132100,710930750,25450,25500,25500,25450,38
20230906,132000,709963000,25500,25500,25500,25450,30
20230906,131900,709198100,25450,25450,25500,25450,51
20230906,131800,707898850,25500,25450,25500,25450,47
20230906,131700,706701500,25450,25500,25500,25450,13
20230906,131600,706370400,25500,25500,25500,25450,59
20230906,131500,704867350,25450,25500,25500,25450,31
20230906,131400,704077250,25500,25450,25500,25450,27
20230906,131300,703389800,25500,25500,25500,25450,30
20230906,131200,702624850,25500,25500,25500,25450,52
20230906,131100,701300050,25450,25450,25500,25450,12
20230906,131000,700994500,25500,25500,25500,25450,65
20230906,130900,699337800,25450,25500,25500,25450,9
20230906,130800,699108700,25450,25500,25500,25450,21
20230906,130700,698573950,25500,25450,25500,25450,54
20230906,130600,697197400,25500,25550,25550,25500,4
20230906,130500,697095350,25500,25500,25550,25450,139
20230906,130400,693556850,25550,25500,25550,25500,56
20230906,130300,692127700,25550,25500,25550,25500,3
20230906,130200,692051100,25500,25500,25550,25450,45
20230906,130100,690903050,25500,25450,25550,25450,31
20230906,130000,690112900,25500,25500,25550,25500,23
20230906,125900,689526100,25500,25500,25500,25500,10
20230906,125800,689271100,25500,25550,25550,25500,26
20230906,125700,688606950,25550,25500,25550,25450,19
20230906,125600,688122300,25500,25500,25500,25500,10
20230906,125500,687867300,25500,25450,25500,25450,46
20230906,125400,686695400,25500,25450,25500,25450,28
20230906,125300,685981450,25500,25450,25500,25450,25
20230906,125200,685344600,25450,25500,25500,25450,47
20230906,125100,684147050,25500,25500,25500,25450,39
20230906,125000,683153350,25450,25450,25450,25450,27
20230906,124900,682466200,25450,25450,25500,25450,624
20230906,124800,666582850,25450,25450,25450,25400,10
20230906,124700,666328750,25400,25450,25450,25400,23
20230906,124600,665744500,25400,25450,25450,25400,57
20230906,124500,664293950,25450,25400,25500,25400,18
20230906,124400,663836450,25400,25500,25500,25400,31
20230906,124300,663048750,25400,25500,25500,25400,387
20230906,124200,653202400,25450,25450,25450,25450,142
20230906,124100,649588500,25500,25450,25500,25450,47
20230906,124000,648391100,25500,25450,25500,25450,35
20230906,123900,647499050,25450,25450,25500,25450,27
20230906,123800,646811850,25450,25450,25500,25450,86
20230906,123700,644621750,25500,25450,25500,25450,40
20230906,123600,643602600,25500,25450,25500,25450,18
20230906,123500,643144350,25500,25500,25500,25500,67
20230906,123400,641435850,25500,25550,25550,25450,153
20230906,123300,637534900,25450,25550,25550,25450,39
20230906,123200,636539400,25550,25550,25550,25450,41
20230906,123100,635493250,25550,25550,25550,25550,1
20230906,123000,635467700,25550,25500,25550,25450,37
20230906,122900,634523700,25500,25550,25550,25500,37
20230906,122800,633578600,25550,25500,25550,25450,37
20230906,122700,632634850,25500,25500,25500,25450,28
20230906,122600,631920900,25450,25550,25550,25450,45
20230906,122500,630773200,25550,25550,25550,25550,123
20230906,122400,627630550,25450,25500,25550,25450,30
20230906,122300,626866350,25500,25550,25550,25450,26
20230906,122200,626202300,25550,25500,25550,25450,43
20230906,122100,625105450,25450,25500,25550,25450,13
20230906,122000,624773850,25500,25500,25550,25450,54
20230906,121900,623397200,25500,25450,25500,25450,24
20230906,121800,622785250,25450,25500,25500,25450,17
20230906,121700,622352400,25500,25500,25500,25450,84
20230906,121600,620212200,25500,25450,25500,25450,8
20230906,121500,620008550,25500,25500,25500,25450,28
20230906,121400,619295650,25500,25500,25500,25450,312
20230906,121300,611339750,25500,25500,25500,25450,17
20230906,121200,610906900,25500,25450,25500,25450,41
20230906,121100,609862200,25450,25500,25500,25450,41
20230906,121000,608817500,25500,25450,25500,25450,15
20230906,120900,608435500,25500,25450,25500,25400,466
20230906,120800,596576950,25400,25400,25450,25400,51
20230906,120700,595280450,25450,25450,25450,25400,21
20230906,120600,594746700,25450,25450,25450,25400,35
20230906,120500,593856500,25400,25450,25450,25400,47
20230906,120400,592661550,25450,25450,25450,25400,27
20230906,120300,591974450,25400,25400,25450,25400,28
20230906,120200,591263150,25400,25450,25450,25400,38
20230906,120100,590296550,25400,25400,25450,25400,56
20230906,120000,588872650,25400,25400,25400,25400,8
20230906,115900,588669450,25400,25450,25450,25400,48
20230906,115800,587448850,25450,25400,25450,25400,33
20230906,115700,586609450,25400,25400,25450,25400,22
20230906,115600,586050600,25400,25400,25450,25400,68
20230906,115500,584320950,25450,25400,25450,25400,19
20230906,115400,583838250,25400,25400,25450,25400,30
20230906,115300,583076150,25450,25450,25450,25450,49
20230906,115200,581829100,25400,25450,25450,25400,22
20230906,115100,581270250,25450,25450,25450,25400,25
20230906,115000,580635100,25450,25400,25450,25400,67
20230906,114900,578930800,25400,25400,25450,25400,12
20230906,114800,578625900,25450,25450,25450,25400,50
20230906,114700,577354550,25450,25400,25450,25400,29
20230906,114600,576616850,25400,25450,25450,25400,16
20230906,114500,576210350,25450,25450,25450,25400,44
20230906,114400,575091300,25400,25450,25450,25400,36
20230906,114300,574175750,25400,25450,25450,25400,26
20230906,114200,573514200,25450,25400,25450,25400,23
20230906,114100,572929550,25450,25400,25450,25400,28
20230906,114000,572217100,25400,25450,25500,25400,96
20230906,113900,569774500,25450,25400,25450,25400,159
20230906,113800,565735650,25400,25400,25400,25350,177
20230906,113700,561240900,25400,25350,25400,25350,56
20230906,113600,559819900,25350,25400,25400,25350,8
20230906,113500,559617050,25400,25400,25400,25350,135
20230906,113400,556189350,25400,25350,25400,25350,81
20230906,113300,554133250,25350,25350,25400,25350,17
20230906,113200,553702200,25350,25400,25400,25350,53
20230906,113100,552356350,25400,25350,25400,25350,25
20230906,113000,551722400,25400,25350,25400,25350,32
20230906,112900,550910050,25400,25350,25400,25350,73
20230906,112800,549057100,25400,25350,25400,25350,22
20230906,112700,548499150,25350,25450,25450,25350,44
20230906,112600,547381150,25450,25450,25450,25350,30
20230906,112500,546618150,25350,25450,25450,25350,30
20230906,112400,545857500,25350,25400,25450,25350,62
20230906,112300,544283350,25450,25450,25450,25350,236
20230906,112200,538298050,25350,25350,25350,25350,17
20230906,112100,537867100,25450,25400,25450,25400,196
20230906,112000,532887500,25400,25400,25400,25350,29
20230906,111900,532151000,25400,25350,25400,25350,56
20230906,111800,530730050,25350,25400,25400,25350,33
20230906,111700,529892400,25350,25350,25400,25350,19
20230906,111600,529410500,25400,25400,25400,25350,37
20230906,111500,528471200,25450,25450,25450,25450,23
20230906,111400,527885850,25450,25450,25450,25350,26
20230906,111300,527226250,25450,25450,25450,25350,27
20230906,111200,526539450,25350,25450,25450,25350,56
20230906,111100,525117000,25350,25400,25450,25350,26
20230906,111000,524456650,25350,25350,25350,25350,15
20230906,110900,524076400,25400,25450,25450,25400,27
20230906,110800,523389500,25350,25450,25450,25350,75
20230906,110700,521485500,25350,25450,25450,25350,54
20230906,110600,520115800,25450,25400,25450,25400,236
20230906,110500,514121250,25400,25350,25400,25350,9
20230906,110400,513893000,25400,25350,25400,25350,8
20230906,110300,513690150,25400,25350,25400,25350,122
20230906,110200,510594950,25300,25350,25350,25300,48
20230906,110100,509380450,25300,25350,25350,25300,70
20230906,110000,507606250,25350,25350,25350,25300,526
20230906,105900,494272500,25350,25300,25350,25300,23
20230906,105800,493690500,25350,25350,25350,25300,35
20230906,105700,492803600,25300,25350,25350,25300,46
20230906,105600,491638450,25350,25300,25350,25300,59
20230906,105500,490145700,25300,25300,25350,25300,44
20230906,105400,489031000,25300,25300,25350,25300,128
20230906,105300,485791450,25300,25350,25350,25300,56
20230906,105200,484374600,25300,25350,25350,25300,535
20230906,105100,470812850,25300,25300,25350,25300,58
20230906,105000,469344350,25300,25350,25350,25300,21
20230906,104900,468813000,25300,25300,25350,25300,33
20230906,104800,467977150,25350,25350,25350,25300,39
20230906,104700,466988850,25300,25350,25350,25300,123
20230906,104600,463871850,25350,25300,25350,25300,33
20230906,104500,463036900,25400,25350,25400,25300,90
20230906,104400,460754650,25350,25350,25350,25350,19
20230906,104300,460273000,25350,25400,25400,25350,14
20230906,104200,459918050,25400,25350,25400,25350,52
20230906,104100,458598750,25350,25350,25350,25350,23
20230906,104000,458015700,25350,25350,25350,25350,36
20230906,103900,457103100,25350,25350,25400,25350,50
20230906,103800,455834500,25350,25350,25350,25350,28
20230906,103700,455124700,25350,25350,25350,25350,0
20230906,103600,455124700,25350,25350,25400,25350,77
20230906,103500,453171650,25350,25350,25350,25350,39
20230906,103400,452183000,25350,25350,25350,25350,10
20230906,103300,451929500,25400,25350,25400,25350,77
20230906,103200,449976350,25350,25350,25350,25350,45
20230906,103100,448835600,25350,25350,25350,25350,0
20230906,103000,448835600,25350,25350,25400,25350,48
20230906,102900,447617450,25350,25350,25350,25350,81
20230906,102800,445564100,25350,25350,25350,25350,2
20230906,102700,445513400,25350,25400,25400,25350,175
20230906,102600,441068750,25350,25400,25400,25350,21
20230906,102500,440536300,25400,25400,25400,25400,3
20230906,102400,440460100,25350,25350,25400,25350,82
20230906,102300,438380300,25350,25400,25400,25350,31
20230906,102200,437593250,25400,25350,25450,25350,504
20230906,102100,424791750,25350,25350,25400,25350,49
20230906,102000,423548500,25300,25350,25350,25300,8
20230906,101900,423346050,25300,25300,25300,25300,40
20230906,101800,422334050,25300,25300,25400,25300,62
20230906,101700,420763250,25300,25300,25300,25300,7
20230906,101600,420586150,25300,25300,25300,25300,7
20230906,101500,420409050,25400,25300,25400,25300,41
20230906,101400,419369550,25300,25400,25400,25300,7
20230906,101300,419192350,25400,25300,25400,25250,437
20230906,101200,408148900,25400,25350,25400,25300,2273
20230906,101100,350610250,25350,25400,25400,25350,51
20230906,101000,349317150,25400,25350,25400,25350,78
20230906,100900,347337850,25400,25400,25400,25400,22
20230906,100800,346779050,25350,25350,25350,25350,64
20230906,100700,345156650,25350,25400,25400,25350,805
20230906,100600,324742000,25400,25400,25400,25400,3
20230906,100500,324665800,25350,25400,25400,25350,111
20230906,100400,321846800,25400,25400,25400,25350,275
20230906,100300,314863750,25400,25450,25450,25400,984
20230906,100200,289838650,25450,25450,25450,25450,25
20230906,100100,289202400,25500,25500,25500,25450,27
20230906,100000,288514950,25550,25500,25550,25500,447
20230906,095900,277116400,25500,25500,25500,25500,0
20230906,095800,277116400,25500,25500,25500,25500,34
20230906,095700,276249400,25500,25500,25500,25500,35
20230906,095600,275356900,25500,25550,25550,25500,2000
20230906,095500,224323600,25550,25550,25550,25550,7
20230906,095400,224144750,25600,25550,25600,25550,17
20230906,095300,223709900,25600,25600,25600,25600,1
20230906,095200,223684300,25550,25550,25550,25550,58
20230906,095100,222202400,25550,25550,25550,25550,6
20230906,095000,222049100,25600,25550,25600,25550,12
20230906,094900,221742400,25550,25550,25550,25550,37
20230906,094800,220797050,25550,25550,25550,25550,607
20230906,094700,205288200,25500,25500,25500,25500,584
20230906,094600,190396200,25450,25500,25500,25450,61
20230906,094500,188843700,25500,25500,25500,25450,140
20230906,094400,185279700,25450,25450,25450,25450,43
20230906,094300,184185350,25500,25500,25500,25500,26
20230906,094200,183522350,25500,25450,25500,25450,163
20230906,094100,179366450,25450,25450,25450,25450,99
20230906,094000,176846900,25500,25550,25550,25450,333
20230906,093900,168353500,25550,25550,25550,25550,25
20230906,093800,167714750,25500,25500,25500,25500,344
20230906,093700,158942750,25500,25600,25600,25500,677
20230906,093600,141676800,25550,25600,25600,25500,884
20230906,093500,119090400,25600,25650,25650,25600,1085
20230906,093400,91309400,25650,25700,25700,25650,639
20230906,093300,74914050,25700,25750,25750,25700,321
20230906,093200,66664050,25700,25700,25700,25700,12
20230906,093100,66355650,25750,25700,25750,25700,231
20230906,093000,60408750,25700,25700,25700,25700,1
20230906,092900,60383050,25750,25750,25750,25750,2
20230906,092800,60331550,25750,25750,25750,25750,1
20230906,092700,60305800,25750,25750,25750,25750,2
20230906,092600,60254300,25750,25750,25750,25750,20
20230906,092500,59739300,25750,25750,25750,25750,13
20230906,092400,59404550,25750,25750,25750,25750,19
20230906,092300,58915300,25750,25700,25750,25700,123
20230906,092200,55748150,25750,25700,25750,25700,72
20230906,092100,53894200,25750,25700,25750,25700,51
20230906,092000,52583450,25700,25750,25750,25700,7
20230906,091900,52403250,25700,25700,25750,25700,35
20230906,091800,51503450,25750,25750,25750,25750,184
20230906,091700,46765450,25750,25800,25800,25750,90
20230906,091600,44444350,25800,25800,25800,25800,14
20230906,091500,44083150,25800,25800,25800,25800,12
20230906,091400,43773550,25800,25800,25800,25800,28
20230906,091300,43051150,25800,25800,25800,25800,6
20230906,091200,42896350,25850,25800,25850,25800,415
20230906,091100,32187200,25750,25750,25750,25750,7
20230906,091000,32006950,25750,25850,25850,25750,263
20230906,090900,25232000,25850,25800,25850,25800,118
20230906,090800,22187550,25800,25800,25850,25800,10
20230906,090700,21929500,25800,25750,25800,25750,64
20230906,090600,20279000,25700,25700,25700,25700,0
20230906,090500,20279000,25700,25700,25700,25700,79
20230906,090400,18248700,25650,25700,25700,25650,210
20230906,090300,12851750,25750,25750,25750,25750,435
20230906,090200,1650500,25750,25750,25750,25750,7
20230906,090100,1470250,25750,25800,25800,25750,54
20230906,090000,77250,25750,25750,25750,25750,3