KissMeData/084850/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194100,451684200,23450,23450,23450,23450,413
20230906,194000,451684200,23450,23450,23450,23450,0
20230906,193900,451684200,23450,23450,23450,23450,0
20230906,193800,451684200,23450,23450,23450,23450,0
20230906,193700,451684200,23450,23450,23450,23450,0
20230906,193600,451684200,23450,23450,23450,23450,0
20230906,193500,451684200,23450,23450,23450,23450,0
20230906,193400,451684200,23450,23450,23450,23450,0
20230906,193300,451684200,23450,23450,23450,23450,0
20230906,193200,451684200,23450,23450,23450,23450,0
20230906,193100,451684200,23450,23450,23450,23450,0
20230906,193000,451684200,23450,23450,23450,23450,0
20230906,192900,451684200,23450,23450,23450,23450,0
20230906,192800,451684200,23450,23450,23450,23450,0
20230906,192700,451684200,23450,23450,23450,23450,0
20230906,192600,451684200,23450,23450,23450,23450,0
20230906,192500,451684200,23450,23450,23450,23450,0
20230906,192400,451684200,23450,23450,23450,23450,0
20230906,192300,451684200,23450,23450,23450,23450,0
20230906,192200,451684200,23450,23450,23450,23450,0
20230906,192100,451684200,23450,23450,23450,23450,0
20230906,192000,451684200,23450,23450,23450,23450,0
20230906,191900,451684200,23450,23450,23450,23450,0
20230906,191800,451684200,23450,23450,23450,23450,0
20230906,191700,451684200,23450,23450,23450,23450,0
20230906,191600,451684200,23450,23450,23450,23450,0
20230906,191500,451684200,23450,23450,23450,23450,0
20230906,191400,451684200,23450,23450,23450,23450,0
20230906,191300,451684200,23450,23450,23450,23450,0
20230906,191200,451684200,23450,23450,23450,23450,0
20230906,191100,451684200,23450,23450,23450,23450,413
20230906,191000,451684200,23450,23450,23450,23450,0
20230906,190900,451684200,23450,23450,23450,23450,0
20230906,190800,451684200,23450,23450,23450,23450,0
20230906,190700,451684200,23450,23450,23450,23450,0
20230906,190600,451684200,23450,23450,23450,23450,0
20230906,190500,451684200,23450,23450,23450,23450,0
20230906,190400,451684200,23450,23450,23450,23450,0
20230906,190300,451684200,23450,23450,23450,23450,0
20230906,190200,451684200,23450,23450,23450,23450,0
20230906,190100,451684200,23450,23450,23450,23450,0
20230906,190000,451684200,23450,23450,23450,23450,0
20230906,185900,451684200,23450,23450,23450,23450,0
20230906,185800,451684200,23450,23450,23450,23450,0
20230906,185700,451684200,23450,23450,23450,23450,0
20230906,185600,451684200,23450,23450,23450,23450,0
20230906,185500,451684200,23450,23450,23450,23450,0
20230906,185400,451684200,23450,23450,23450,23450,0
20230906,185300,451684200,23450,23450,23450,23450,0
20230906,185200,451684200,23450,23450,23450,23450,0
20230906,185100,451684200,23450,23450,23450,23450,0
20230906,185000,451684200,23450,23450,23450,23450,0
20230906,184900,451684200,23450,23450,23450,23450,0
20230906,184800,451684200,23450,23450,23450,23450,0
20230906,184700,451684200,23450,23450,23450,23450,0
20230906,184600,451684200,23450,23450,23450,23450,0
20230906,184500,451684200,23450,23450,23450,23450,0
20230906,184400,451684200,23450,23450,23450,23450,0
20230906,184300,451684200,23450,23450,23450,23450,0
20230906,184200,451684200,23450,23450,23450,23450,0
20230906,184100,451684200,23450,23450,23450,23450,413
20230906,184000,451684200,23450,23450,23450,23450,0
20230906,183900,451684200,23450,23450,23450,23450,0
20230906,183800,451684200,23450,23450,23450,23450,0
20230906,183700,451684200,23450,23450,23450,23450,0
20230906,183600,451684200,23450,23450,23450,23450,0
20230906,183500,451684200,23450,23450,23450,23450,0
20230906,183400,451684200,23450,23450,23450,23450,0
20230906,183300,451684200,23450,23450,23450,23450,0
20230906,183200,451684200,23450,23450,23450,23450,0
20230906,183100,451684200,23450,23450,23450,23450,0
20230906,183000,451684200,23450,23450,23450,23450,0
20230906,182900,451684200,23450,23450,23450,23450,0
20230906,182800,451684200,23450,23450,23450,23450,0
20230906,182700,451684200,23450,23450,23450,23450,0
20230906,182600,451684200,23450,23450,23450,23450,0
20230906,182500,451684200,23450,23450,23450,23450,0
20230906,182400,451684200,23450,23450,23450,23450,0
20230906,182300,451684200,23450,23450,23450,23450,0
20230906,182200,451684200,23450,23450,23450,23450,0
20230906,182100,451684200,23450,23450,23450,23450,0
20230906,182000,451684200,23450,23450,23450,23450,0
20230906,181900,451684200,23450,23450,23450,23450,0
20230906,181800,451684200,23450,23450,23450,23450,0
20230906,181700,451684200,23450,23450,23450,23450,0
20230906,181600,451684200,23450,23450,23450,23450,0
20230906,181500,451684200,23450,23450,23450,23450,0
20230906,181400,451684200,23450,23450,23450,23450,0
20230906,181300,451684200,23450,23450,23450,23450,0
20230906,181200,451684200,23450,23450,23450,23450,0
20230906,181100,451684200,23450,23450,23450,23450,413
20230906,181000,451684200,23450,23450,23450,23450,0
20230906,180900,451684200,23450,23450,23450,23450,0
20230906,180800,451684200,23450,23450,23450,23450,0
20230906,180700,451684200,23450,23450,23450,23450,0
20230906,180600,451684200,23450,23450,23450,23450,0
20230906,180500,451684200,23450,23450,23450,23450,0
20230906,180400,451684200,23450,23450,23450,23450,0
20230906,180300,451684200,23450,23450,23450,23450,0
20230906,180200,451684200,23450,23450,23450,23450,0
20230906,180100,451684200,23450,23450,23450,23450,0
20230906,180000,451684200,23450,23450,23450,23450,0
20230906,175900,451684200,23450,23450,23450,23450,0
20230906,175800,451684200,23450,23450,23450,23450,0
20230906,175700,451684200,23450,23450,23450,23450,0
20230906,175600,451684200,23450,23450,23450,23450,0
20230906,175500,451684200,23450,23450,23450,23450,0
20230906,175400,451684200,23450,23450,23450,23450,0
20230906,175300,451684200,23450,23450,23450,23450,0
20230906,175200,451684200,23450,23450,23450,23450,0
20230906,175100,451684200,23450,23450,23450,23450,0
20230906,175000,451684200,23450,23450,23450,23450,0
20230906,174900,451684200,23450,23450,23450,23450,0
20230906,174800,451684200,23450,23450,23450,23450,0
20230906,174700,451684200,23450,23450,23450,23450,0
20230906,174600,451684200,23450,23450,23450,23450,0
20230906,174500,451684200,23450,23450,23450,23450,0
20230906,174400,451684200,23450,23450,23450,23450,0
20230906,174300,451684200,23450,23450,23450,23450,0
20230906,174200,451684200,23450,23450,23450,23450,0
20230906,174100,451684200,23450,23450,23450,23450,413
20230906,174000,451684200,23450,23450,23450,23450,0
20230906,173900,451684200,23450,23450,23450,23450,0
20230906,173800,451684200,23450,23450,23450,23450,0
20230906,173700,451684200,23450,23450,23450,23450,0
20230906,173600,451684200,23450,23450,23450,23450,0
20230906,173500,451684200,23450,23450,23450,23450,0
20230906,173400,451684200,23450,23450,23450,23450,0
20230906,173300,451684200,23450,23450,23450,23450,0
20230906,173200,451684200,23450,23450,23450,23450,0
20230906,173100,451684200,23450,23450,23450,23450,0
20230906,173000,451684200,23450,23450,23450,23450,0
20230906,172900,451684200,23450,23450,23450,23450,0
20230906,172800,451684200,23450,23450,23450,23450,0
20230906,172700,451684200,23450,23450,23450,23450,0
20230906,172600,451684200,23450,23450,23450,23450,0
20230906,172500,451684200,23450,23450,23450,23450,0
20230906,172400,451684200,23450,23450,23450,23450,0
20230906,172300,451684200,23450,23450,23450,23450,0
20230906,172200,451684200,23450,23450,23450,23450,0
20230906,172100,451684200,23450,23450,23450,23450,0
20230906,172000,451684200,23450,23450,23450,23450,0
20230906,171900,451684200,23450,23450,23450,23450,0
20230906,171800,451684200,23450,23450,23450,23450,0
20230906,171700,451684200,23450,23450,23450,23450,0
20230906,171600,451684200,23450,23450,23450,23450,0
20230906,171500,451684200,23450,23450,23450,23450,0
20230906,171400,451684200,23450,23450,23450,23450,0
20230906,171300,451684200,23450,23450,23450,23450,0
20230906,171200,451684200,23450,23450,23450,23450,0
20230906,171100,451684200,23450,23450,23450,23450,413
20230906,171000,451684200,23450,23450,23450,23450,0
20230906,170900,451684200,23450,23450,23450,23450,0
20230906,170800,451684200,23450,23450,23450,23450,0
20230906,170700,451684200,23450,23450,23450,23450,0
20230906,170600,451684200,23450,23450,23450,23450,0
20230906,170500,451684200,23450,23450,23450,23450,0
20230906,170400,451684200,23450,23450,23450,23450,0
20230906,170300,451684200,23450,23450,23450,23450,0
20230906,170200,451684200,23450,23450,23450,23450,0
20230906,170100,451684200,23450,23450,23450,23450,0
20230906,170000,451684200,23450,23450,23450,23450,0
20230906,165900,451684200,23450,23450,23450,23450,0
20230906,165800,451684200,23450,23450,23450,23450,0
20230906,165700,451684200,23450,23450,23450,23450,0
20230906,165600,451684200,23450,23450,23450,23450,0
20230906,165500,451684200,23450,23450,23450,23450,0
20230906,165400,451684200,23450,23450,23450,23450,0
20230906,165300,451684200,23450,23450,23450,23450,0
20230906,165200,451684200,23450,23450,23450,23450,0
20230906,165100,451684200,23450,23450,23450,23450,0
20230906,165000,451684200,23450,23450,23450,23450,0
20230906,164900,451684200,23450,23450,23450,23450,0
20230906,164800,451684200,23450,23450,23450,23450,0
20230906,164700,451684200,23450,23450,23450,23450,0
20230906,164600,451684200,23450,23450,23450,23450,0
20230906,164500,451684200,23450,23450,23450,23450,0
20230906,164400,451684200,23450,23450,23450,23450,0
20230906,164300,451684200,23450,23450,23450,23450,0
20230906,164200,451684200,23450,23450,23450,23450,0
20230906,164100,451684200,23450,23450,23450,23450,413
20230906,164000,451684200,23450,23450,23450,23450,0
20230906,163900,451684200,23450,23450,23450,23450,0
20230906,163800,451684200,23450,23450,23450,23450,0
20230906,163700,451684200,23450,23450,23450,23450,0
20230906,163600,451684200,23450,23450,23450,23450,0
20230906,163500,451684200,23450,23450,23450,23450,0
20230906,163400,451684200,23450,23450,23450,23450,0
20230906,163300,451684200,23450,23450,23450,23450,0
20230906,163200,451684200,23450,23450,23450,23450,0
20230906,163100,451684200,23450,23450,23450,23450,0
20230906,163000,451684200,23450,23450,23450,23450,0
20230906,162900,451684200,23450,23450,23450,23450,0
20230906,162800,451684200,23450,23450,23450,23450,0
20230906,162700,451684200,23450,23450,23450,23450,0
20230906,162600,451684200,23450,23450,23450,23450,0
20230906,162500,451684200,23450,23450,23450,23450,0
20230906,162400,451684200,23450,23450,23450,23450,0
20230906,162300,451684200,23450,23450,23450,23450,0
20230906,162200,451684200,23450,23450,23450,23450,0
20230906,162100,451684200,23450,23450,23450,23450,0
20230906,162000,451684200,23450,23450,23450,23450,0
20230906,161900,451684200,23450,23450,23450,23450,0
20230906,161800,451684200,23450,23450,23450,23450,0
20230906,161700,451684200,23450,23450,23450,23450,0
20230906,161600,451684200,23450,23450,23450,23450,0
20230906,161500,451684200,23450,23450,23450,23450,0
20230906,161400,451684200,23450,23450,23450,23450,0
20230906,161300,451684200,23450,23450,23450,23450,0
20230906,161200,451684200,23450,23450,23450,23450,0
20230906,161100,451684200,23450,23450,23450,23450,413
20230906,161000,451684200,23450,23450,23450,23450,0
20230906,160900,451684200,23450,23450,23450,23450,0
20230906,160800,451684200,23450,23450,23450,23450,0
20230906,160700,451684200,23450,23450,23450,23450,0
20230906,160600,451684200,23450,23450,23450,23450,0
20230906,160500,451684200,23450,23450,23450,23450,0
20230906,160400,451684200,23450,23450,23450,23450,0
20230906,160300,451684200,23450,23450,23450,23450,0
20230906,160200,451684200,23450,23450,23450,23450,0
20230906,160100,451684200,23450,23450,23450,23450,0
20230906,160000,451684200,23450,23450,23450,23450,0
20230906,155900,451684200,23450,23450,23450,23450,0
20230906,155800,451684200,23450,23450,23450,23450,0
20230906,155700,451684200,23450,23450,23450,23450,0
20230906,155600,451684200,23450,23450,23450,23450,0
20230906,155500,451684200,23450,23450,23450,23450,0
20230906,155400,451684200,23450,23450,23450,23450,0
20230906,155300,451684200,23450,23450,23450,23450,0
20230906,155200,451684200,23450,23450,23450,23450,0
20230906,155100,451684200,23450,23450,23450,23450,0
20230906,155000,451684200,23450,23450,23450,23450,0
20230906,154900,451684200,23450,23450,23450,23450,0
20230906,154800,451684200,23450,23450,23450,23450,0
20230906,154700,451684200,23450,23450,23450,23450,0
20230906,154600,451684200,23450,23450,23450,23450,0
20230906,154500,451684200,23450,23450,23450,23450,0
20230906,154400,451684200,23450,23450,23450,23450,0
20230906,154300,451684200,23450,23450,23450,23450,0
20230906,154200,451684200,23450,23450,23450,23450,0
20230906,154100,451684200,23450,23450,23450,23450,413
20230906,154000,451684200,23450,23450,23450,23450,0
20230906,153900,451684200,23450,23450,23450,23450,0
20230906,153800,451684200,23450,23450,23450,23450,0
20230906,153700,451684200,23450,23450,23450,23450,0
20230906,153600,451684200,23450,23450,23450,23450,0
20230906,153500,451684200,23450,23450,23450,23450,0
20230906,153400,451684200,23450,23450,23450,23450,0
20230906,153300,451684200,23450,23450,23450,23450,0
20230906,153200,451684200,23450,23450,23450,23450,0
20230906,153100,451684200,23450,23450,23450,23450,0
20230906,153000,451684200,23450,23450,23450,23450,413
20230906,152900,441999350,23550,23550,23550,23550,0
20230906,152800,441999350,23550,23550,23550,23550,0
20230906,152700,441999350,23550,23550,23550,23550,0
20230906,152600,441999350,23550,23550,23550,23550,0
20230906,152500,441999350,23550,23550,23550,23550,0
20230906,152400,441999350,23550,23550,23550,23550,0
20230906,152300,441999350,23550,23550,23550,23550,0
20230906,152200,441999350,23550,23550,23550,23550,0
20230906,152100,441999350,23550,23550,23550,23550,0
20230906,152000,441999350,23550,23550,23550,23550,0
20230906,151900,441999350,23550,23500,23550,23400,109
20230906,151800,439438250,23500,23500,23500,23500,77
20230906,151700,437628750,23550,23550,23550,23550,0
20230906,151600,437628750,23550,23550,23550,23550,0
20230906,151500,437628750,23550,23550,23550,23550,854
20230906,151400,417517050,23600,23600,23600,23600,14
20230906,151300,417186650,23600,23600,23600,23550,297
20230906,151200,410185550,23600,23600,23600,23600,12
20230906,151100,409902350,23600,23600,23600,23600,32
20230906,151000,409147150,23600,23600,23600,23600,0
20230906,150900,409147150,23600,23600,23600,23600,72
20230906,150800,407447950,23450,23450,23450,23450,425
20230906,150700,397481700,23450,23450,23450,23450,5
20230906,150600,397364450,23500,23500,23500,23500,0
20230906,150500,397364450,23500,23500,23500,23500,11
20230906,150400,397105950,23500,23500,23500,23500,9
20230906,150300,396894450,23550,23550,23550,23550,120
20230906,150200,394068450,23550,23550,23550,23550,202
20230906,150100,389311350,23500,23500,23500,23500,0
20230906,150000,389311350,23500,23500,23500,23500,55
20230906,145900,388018850,23550,23550,23550,23550,56
20230906,145800,386700050,23600,23600,23600,23600,83
20230906,145700,384741250,23600,23600,23600,23600,984
20230906,145600,361518850,23700,23700,23700,23700,0
20230906,145500,361518850,23700,23700,23700,23700,0
20230906,145400,361518850,23700,23700,23700,23700,0
20230906,145300,361518850,23700,23700,23700,23700,64
20230906,145200,360002050,23650,23650,23650,23650,0
20230906,145100,360002050,23650,23650,23650,23650,13
20230906,145000,359694600,23650,23600,23650,23600,193
20230906,144900,355135850,23600,23600,23600,23600,32
20230906,144800,354380650,23600,23600,23600,23600,0
20230906,144700,354380650,23600,23600,23600,23600,0
20230906,144600,354380650,23600,23550,23600,23550,123
20230906,144500,351479350,23550,23450,23550,23450,371
20230906,144400,342747350,23400,23450,23450,23400,59
20230906,144300,341364450,23500,23500,23500,23500,12
20230906,144200,341082450,23550,23550,23550,23550,0
20230906,144100,341082450,23550,23550,23550,23550,57
20230906,144000,339740100,23600,23600,23600,23600,0
20230906,143900,339740100,23600,23600,23600,23600,0
20230906,143800,339740100,23600,23600,23600,23600,63
20230906,143700,338253300,23650,23650,23650,23650,0
20230906,143600,338253300,23650,23700,23700,23650,134
20230906,143500,335079500,23700,23700,23700,23700,74
20230906,143400,333325700,23700,23500,23700,23450,1556
20230906,143300,296737200,23450,23450,23450,23450,0
20230906,143200,296737200,23450,23450,23450,23450,50
20230906,143100,295564700,23450,23450,23450,23450,0
20230906,143000,295564700,23450,23450,23450,23450,0
20230906,142900,295564700,23450,23450,23450,23450,0
20230906,142800,295564700,23450,23450,23450,23450,0
20230906,142700,295564700,23450,23450,23450,23450,0
20230906,142600,295564700,23450,23450,23450,23450,6
20230906,142500,295424000,23450,23450,23450,23450,6
20230906,142400,295283300,23500,23500,23500,23500,0
20230906,142300,295283300,23500,23500,23500,23500,0
20230906,142200,295283300,23500,23500,23500,23500,0
20230906,142100,295283300,23500,23500,23500,23500,1
20230906,142000,295259800,23450,23450,23450,23450,0
20230906,141900,295259800,23450,23450,23450,23450,9
20230906,141800,295048750,23450,23450,23450,23450,0
20230906,141700,295048750,23450,23450,23450,23450,0
20230906,141600,295048750,23450,23450,23450,23450,0
20230906,141500,295048750,23450,23450,23450,23450,11
20230906,141400,294790800,23450,23450,23450,23450,0
20230906,141300,294790800,23450,23450,23450,23450,0
20230906,141200,294790800,23450,23450,23450,23450,0
20230906,141100,294790800,23450,23450,23450,23450,0
20230906,141000,294790800,23450,23450,23450,23450,0
20230906,140900,294790800,23450,23450,23450,23450,0
20230906,140800,294790800,23450,23450,23450,23450,77
20230906,140700,292985150,23450,23450,23450,23450,120
20230906,140600,290171150,23500,23500,23500,23500,0
20230906,140500,290171150,23500,23500,23500,23500,0
20230906,140400,290171150,23500,23500,23500,23500,0
20230906,140300,290171150,23500,23500,23500,23500,0
20230906,140200,290171150,23500,23500,23500,23500,0
20230906,140100,290171150,23500,23500,23500,23500,0
20230906,140000,290171150,23500,23500,23500,23500,0
20230906,135900,290171150,23500,23500,23500,23500,0
20230906,135800,290171150,23500,23500,23500,23500,0
20230906,135700,290171150,23500,23500,23500,23500,0
20230906,135600,290171150,23500,23500,23500,23500,0
20230906,135500,290171150,23500,23500,23500,23500,59
20230906,135400,288784650,23500,23500,23500,23500,71
20230906,135300,287116150,23500,23500,23500,23500,1
20230906,135200,287092650,23450,23450,23450,23450,0
20230906,135100,287092650,23450,23450,23450,23450,0
20230906,135000,287092650,23450,23450,23450,23450,0
20230906,134900,287092650,23450,23450,23450,23450,0
20230906,134800,287092650,23450,23450,23450,23450,0
20230906,134700,287092650,23450,23450,23450,23450,0
20230906,134600,287092650,23450,23450,23450,23450,0
20230906,134500,287092650,23450,23450,23450,23450,0
20230906,134400,287092650,23450,23450,23450,23450,21
20230906,134300,286600200,23500,23450,23500,23450,2024
20230906,134200,239133800,23450,23450,23450,23450,91
20230906,134100,236999850,23450,23450,23450,23450,0
20230906,134000,236999850,23450,23450,23450,23450,0
20230906,133900,236999850,23450,23450,23450,23450,0
20230906,133800,236999850,23450,23450,23450,23450,0
20230906,133700,236999850,23450,23450,23450,23450,0
20230906,133600,236999850,23450,23450,23450,23450,0
20230906,133500,236999850,23450,23450,23450,23450,0
20230906,133400,236999850,23450,23450,23450,23450,0
20230906,133300,236999850,23450,23450,23450,23450,0
20230906,133200,236999850,23450,23450,23450,23450,0
20230906,133100,236999850,23450,23450,23450,23450,57
20230906,133000,235663200,23400,23400,23400,23400,0
20230906,132900,235663200,23400,23400,23400,23400,0
20230906,132800,235663200,23400,23400,23400,23400,0
20230906,132700,235663200,23400,23400,23400,23400,0
20230906,132600,235663200,23400,23400,23400,23400,0
20230906,132500,235663200,23400,23400,23400,23400,0
20230906,132400,235663200,23400,23400,23400,23400,144
20230906,132300,232293600,23400,23400,23400,23400,0
20230906,132200,232293600,23400,23400,23400,23400,0
20230906,132100,232293600,23400,23400,23400,23400,22
20230906,132000,231778800,23400,23400,23400,23400,0
20230906,131900,231778800,23400,23400,23400,23400,39
20230906,131800,230866200,23400,23400,23400,23400,0
20230906,131700,230866200,23400,23400,23400,23400,0
20230906,131600,230866200,23400,23400,23400,23400,0
20230906,131500,230866200,23400,23400,23400,23400,42
20230906,131400,229883400,23400,23400,23400,23400,0
20230906,131300,229883400,23400,23400,23400,23400,16
20230906,131200,229509000,23400,23400,23400,23400,0
20230906,131100,229509000,23400,23400,23400,23400,0
20230906,131000,229509000,23400,23400,23400,23400,0
20230906,130900,229509000,23400,23400,23400,23400,0
20230906,130800,229509000,23400,23400,23400,23400,0
20230906,130700,229509000,23400,23400,23400,23400,0
20230906,130600,229509000,23400,23400,23400,23400,419
20230906,130500,219704400,23450,23450,23450,23450,0
20230906,130400,219704400,23450,23450,23450,23450,19
20230906,130300,219258850,23450,23450,23450,23450,0
20230906,130200,219258850,23450,23450,23450,23450,0
20230906,130100,219258850,23450,23450,23450,23450,0
20230906,130000,219258850,23450,23450,23450,23450,0
20230906,125900,219258850,23450,23450,23450,23450,21
20230906,125800,218766400,23400,23400,23400,23400,0
20230906,125700,218766400,23400,23400,23400,23400,0
20230906,125600,218766400,23400,23400,23400,23400,0
20230906,125500,218766400,23400,23400,23400,23400,0
20230906,125400,218766400,23400,23400,23400,23400,0
20230906,125300,218766400,23400,23400,23400,23400,40
20230906,125200,217830400,23400,23400,23400,23400,19
20230906,125100,217385800,23400,23400,23400,23400,127
20230906,125000,214414000,23350,23350,23350,23350,0
20230906,124900,214414000,23350,23350,23350,23350,0
20230906,124800,214414000,23350,23350,23350,23350,0
20230906,124700,214414000,23350,23350,23350,23350,27
20230906,124600,213783550,23350,23350,23350,23350,1
20230906,124500,213760200,23350,23350,23350,23350,0
20230906,124400,213760200,23350,23350,23350,23350,0
20230906,124300,213760200,23350,23350,23350,23350,166
20230906,124200,209884100,23350,23350,23350,23350,77
20230906,124100,208086150,23350,23350,23350,23350,344
20230906,124000,200053750,23300,23300,23300,23300,0
20230906,123900,200053750,23300,23300,23300,23300,0
20230906,123800,200053750,23300,23300,23300,23300,40
20230906,123700,199121750,23300,23300,23300,23300,0
20230906,123600,199121750,23300,23300,23300,23300,0
20230906,123500,199121750,23300,23300,23300,23300,42
20230906,123400,198143150,23300,23300,23300,23300,0
20230906,123300,198143150,23300,23300,23300,23300,100
20230906,123200,195813150,23300,23300,23300,23300,7
20230906,123100,195650050,23300,23300,23300,23300,1
20230906,123000,195626750,23350,23350,23350,23350,14
20230906,122900,195299850,23350,23350,23350,23350,10
20230906,122800,195066350,23350,23350,23350,23350,0
20230906,122700,195066350,23350,23350,23350,23350,0
20230906,122600,195066350,23350,23350,23350,23350,0
20230906,122500,195066350,23350,23350,23350,23350,0
20230906,122400,195066350,23350,23350,23350,23350,0
20230906,122300,195066350,23350,23350,23350,23350,0
20230906,122200,195066350,23350,23350,23350,23350,0
20230906,122100,195066350,23350,23350,23350,23350,50
20230906,122000,193898850,23350,23350,23350,23350,0
20230906,121900,193898850,23350,23350,23350,23350,0
20230906,121800,193898850,23350,23350,23350,23350,0
20230906,121700,193898850,23350,23350,23350,23350,0
20230906,121600,193898850,23350,23350,23350,23350,0
20230906,121500,193898850,23350,23350,23350,23350,0
20230906,121400,193898850,23350,23350,23350,23350,0
20230906,121300,193898850,23350,23350,23350,23350,0
20230906,121200,193898850,23350,23350,23350,23350,0
20230906,121100,193898850,23350,23350,23350,23350,0
20230906,121000,193898850,23350,23350,23350,23350,10
20230906,120900,193665350,23300,23300,23300,23300,0
20230906,120800,193665350,23300,23350,23350,23300,317
20230906,120700,186264600,23350,23350,23350,23350,0
20230906,120600,186264600,23350,23350,23350,23350,0
20230906,120500,186264600,23350,23350,23350,23350,0
20230906,120400,186264600,23350,23350,23350,23350,36
20230906,120300,185424000,23350,23400,23400,23350,380
20230906,120200,176533050,23450,23450,23450,23450,0
20230906,120100,176533050,23450,23450,23450,23450,0
20230906,120000,176533050,23450,23450,23450,23450,1
20230906,115900,176509600,23450,23450,23450,23450,2
20230906,115800,176462700,23450,23450,23450,23450,0
20230906,115700,176462700,23450,23450,23450,23450,0
20230906,115600,176462700,23450,23450,23450,23450,0
20230906,115500,176462700,23450,23450,23450,23450,0
20230906,115400,176462700,23450,23450,23450,23450,0
20230906,115300,176462700,23450,23450,23450,23450,0
20230906,115200,176462700,23450,23450,23450,23450,0
20230906,115100,176462700,23450,23450,23450,23450,0
20230906,115000,176462700,23450,23450,23450,23450,50
20230906,114900,175290200,23500,23500,23500,23500,0
20230906,114800,175290200,23500,23500,23500,23500,8
20230906,114700,175102200,23500,23500,23500,23500,0
20230906,114600,175102200,23500,23500,23500,23500,0
20230906,114500,175102200,23500,23500,23500,23500,0
20230906,114400,175102200,23500,23500,23500,23500,0
20230906,114300,175102200,23500,23500,23500,23500,0
20230906,114200,175102200,23500,23500,23500,23500,0
20230906,114100,175102200,23500,23500,23500,23500,0
20230906,114000,175102200,23500,23500,23500,23500,6
20230906,113900,174961200,23450,23450,23450,23450,0
20230906,113800,174961200,23450,23450,23450,23450,0
20230906,113700,174961200,23450,23450,23450,23450,0
20230906,113600,174961200,23450,23450,23450,23450,0
20230906,113500,174961200,23450,23450,23450,23450,0
20230906,113400,174961200,23450,23450,23450,23450,0
20230906,113300,174961200,23450,23450,23450,23450,104
20230906,113200,172522400,23450,23450,23450,23450,0
20230906,113100,172522400,23450,23450,23450,23450,9
20230906,113000,172311350,23450,23450,23450,23450,0
20230906,112900,172311350,23450,23450,23450,23450,0
20230906,112800,172311350,23450,23450,23450,23450,0
20230906,112700,172311350,23450,23450,23450,23450,0
20230906,112600,172311350,23450,23450,23450,23450,0
20230906,112500,172311350,23450,23450,23450,23450,0
20230906,112400,172311350,23450,23450,23450,23450,0
20230906,112300,172311350,23450,23450,23450,23450,0
20230906,112200,172311350,23450,23450,23450,23450,0
20230906,112100,172311350,23450,23450,23450,23450,0
20230906,112000,172311350,23450,23400,23450,23400,163
20230906,111900,168495550,23450,23400,23450,23400,201
20230906,111800,163792100,23450,23450,23450,23450,0
20230906,111700,163792100,23450,23450,23450,23450,0
20230906,111600,163792100,23450,23450,23450,23450,15
20230906,111500,163440350,23450,23450,23450,23450,0
20230906,111400,163440350,23450,23450,23450,23450,0
20230906,111300,163440350,23450,23450,23450,23450,7
20230906,111200,163276200,23450,23450,23450,23450,6
20230906,111100,163135500,23450,23450,23450,23450,8
20230906,111000,162947900,23450,23450,23450,23450,229
20230906,110900,157577850,23450,23450,23450,23450,0
20230906,110800,157577850,23450,23450,23450,23450,0
20230906,110700,157577850,23450,23450,23450,23450,0
20230906,110600,157577850,23450,23450,23450,23450,0
20230906,110500,157577850,23450,23450,23450,23450,0
20230906,110400,157577850,23450,23450,23450,23450,0
20230906,110300,157577850,23450,23450,23450,23450,58
20230906,110200,156217750,23450,23450,23450,23450,0
20230906,110100,156217750,23450,23450,23450,23450,3
20230906,110000,156147400,23450,23450,23450,23450,185
20230906,105900,151809150,23450,23450,23450,23450,6
20230906,105800,151668450,23450,23450,23450,23450,0
20230906,105700,151668450,23450,23450,23450,23450,13
20230906,105600,151363600,23450,23450,23450,23450,208
20230906,105500,146486000,23400,23450,23450,23400,12
20230906,105400,146205150,23400,23400,23400,23400,0
20230906,105300,146205150,23400,23400,23400,23400,0
20230906,105200,146205150,23400,23400,23400,23400,0
20230906,105100,146205150,23400,23400,23400,23400,21
20230906,105000,145713750,23400,23400,23400,23400,0
20230906,104900,145713750,23400,23400,23400,23400,20
20230906,104800,145245750,23350,23350,23350,23350,0
20230906,104700,145245750,23350,23350,23350,23350,8
20230906,104600,145058950,23300,23300,23300,23300,0
20230906,104500,145058950,23300,23400,23400,23300,1494
20230906,104400,110188650,23450,23450,23450,23450,0
20230906,104300,110188650,23450,23450,23450,23450,0
20230906,104200,110188650,23450,23450,23450,23450,1
20230906,104100,110165200,23450,23450,23450,23450,26
20230906,104000,109555500,23500,23500,23500,23500,8
20230906,103900,109367500,23450,23450,23450,23450,124
20230906,103800,106459700,23450,23450,23450,23450,0
20230906,103700,106459700,23450,23450,23450,23450,2
20230906,103600,106412800,23450,23450,23450,23450,285
20230906,103500,99729550,23500,23550,23550,23500,133
20230906,103400,96603650,23550,23550,23550,23550,0
20230906,103300,96603650,23550,23550,23550,23550,0
20230906,103200,96603650,23550,23550,23550,23550,0
20230906,103100,96603650,23550,23550,23550,23550,0
20230906,103000,96603650,23550,23550,23550,23550,0
20230906,102900,96603650,23550,23550,23550,23550,72
20230906,102800,94908050,23600,23600,23600,23600,0
20230906,102700,94908050,23600,23600,23600,23600,0
20230906,102600,94908050,23600,23600,23600,23600,8
20230906,102500,94719250,23600,23600,23600,23600,0
20230906,102400,94719250,23600,23600,23600,23600,0
20230906,102300,94719250,23600,23600,23600,23600,8
20230906,102200,94530450,23600,23600,23600,23600,0
20230906,102100,94530450,23600,23550,23600,23550,45
20230906,102000,93470050,23500,23500,23500,23500,5
20230906,101900,93352550,23550,23550,23550,23550,8
20230906,101800,93164150,23500,23500,23500,23500,33
20230906,101700,92388650,23500,23500,23500,23500,64
20230906,101600,90884650,23500,23500,23500,23500,0
20230906,101500,90884650,23500,23550,23550,23500,98
20230906,101400,88577350,23600,23600,23600,23600,0
20230906,101300,88577350,23600,23600,23600,23600,3
20230906,101200,88506550,23600,23600,23600,23600,8
20230906,101100,88317750,23600,23600,23600,23600,0
20230906,101000,88317750,23600,23600,23600,23600,0
20230906,100900,88317750,23600,23600,23600,23600,3
20230906,100800,88246950,23600,23600,23600,23600,8
20230906,100700,88058150,23550,23550,23550,23550,0
20230906,100600,88058150,23550,23550,23550,23550,193
20230906,100500,83513000,23500,23500,23500,23500,6
20230906,100400,83372000,23550,23550,23550,23550,0
20230906,100300,83372000,23550,23550,23550,23550,8
20230906,100200,83183600,23500,23500,23500,23500,0
20230906,100100,83183600,23500,23500,23500,23500,0
20230906,100000,83183600,23500,23500,23500,23500,0
20230906,095900,83183600,23500,23500,23500,23500,0
20230906,095800,83183600,23500,23500,23500,23500,7
20230906,095700,83019100,23550,23550,23550,23550,76
20230906,095600,81229300,23550,23550,23550,23550,70
20230906,095500,79580800,23550,23550,23550,23550,0
20230906,095400,79580800,23550,23600,23600,23550,73
20230906,095300,77859000,23500,23500,23500,23500,26
20230906,095200,77248000,23500,23500,23500,23500,0
20230906,095100,77248000,23500,23500,23500,23500,30
20230906,095000,76543000,23500,23500,23500,23500,0
20230906,094900,76543000,23500,23500,23500,23500,0
20230906,094800,76543000,23500,23500,23500,23500,0
20230906,094700,76543000,23500,23500,23500,23500,6
20230906,094600,76402000,23500,23500,23500,23500,0
20230906,094500,76402000,23500,23500,23500,23500,6
20230906,094400,76261000,23500,23500,23500,23500,0
20230906,094300,76261000,23500,23500,23500,23500,6
20230906,094200,76120000,23500,23500,23500,23500,0
20230906,094100,76120000,23500,23500,23500,23500,0
20230906,094000,76120000,23500,23550,23550,23500,36
20230906,093900,75272900,23550,23450,23600,23450,450
20230906,093800,64688700,23450,23350,23450,23350,270
20230906,093700,58362700,23350,23350,23350,23350,7
20230906,093600,58199250,23350,23350,23350,23350,20
20230906,093500,57732250,23350,23300,23350,23300,72
20230906,093400,56051100,23350,23350,23350,23350,12
20230906,093300,55770900,23350,23300,23350,23300,283
20230906,093200,49164750,23300,23300,23300,23300,0
20230906,093100,49164750,23300,23300,23300,23300,7
20230906,093000,49001650,23250,23250,23250,23250,0
20230906,092900,49001650,23250,23250,23250,23250,2
20230906,092800,48955150,23250,23300,23300,23250,113
20230906,092700,46325750,23350,23350,23350,23350,0
20230906,092600,46325750,23350,23350,23350,23350,9
20230906,092500,46115600,23350,23350,23350,23350,126
20230906,092400,43173500,23350,23350,23350,23350,8
20230906,092300,42986700,23300,23300,23300,23300,19
20230906,092200,42544000,23300,23300,23300,23300,20
20230906,092100,42078000,23300,23300,23300,23300,0
20230906,092000,42078000,23300,23300,23300,23300,0
20230906,091900,42078000,23300,23300,23300,23250,71
20230906,091800,40424100,23350,23450,23450,23350,71
20230906,091700,38761950,23500,23500,23500,23500,43
20230906,091600,37751450,23500,23500,23500,23500,8
20230906,091500,37563450,23500,23500,23500,23500,4
20230906,091400,37469450,23550,23550,23550,23550,0
20230906,091300,37469450,23550,23500,23550,23500,26
20230906,091200,36857750,23500,23400,23500,23400,287
20230906,091100,30133000,23400,23350,23400,23350,255
20230906,091000,24176750,23350,23300,23350,23250,84
20230906,090900,22220000,23300,23350,23350,23300,15
20230906,090800,21869800,23350,23250,23350,23250,98
20230906,090700,19588800,23200,23250,23250,23200,10
20230906,090600,19356450,23300,23300,23300,23300,24
20230906,090500,18797250,23300,23350,23350,23300,9
20230906,090400,18587350,23250,23300,23300,23200,71
20230906,090300,16935950,23400,23400,23400,23200,95
20230906,090200,14724400,23400,23150,23400,23150,225
20230906,090100,9492700,23150,23350,23350,23100,219
20230906,090000,4420000,23250,23250,23400,23250,190