KissMeData/084850/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194200,350576150,22950,22950,22950,22950,1668
20230907,194100,350576150,22950,22950,22950,22950,0
20230907,194000,350576150,22950,22950,22950,22950,0
20230907,193900,350576150,22950,22950,22950,22950,0
20230907,193800,350576150,22950,22950,22950,22950,0
20230907,193700,350576150,22950,22950,22950,22950,0
20230907,193600,350576150,22950,22950,22950,22950,0
20230907,193500,350576150,22950,22950,22950,22950,0
20230907,193400,350576150,22950,22950,22950,22950,0
20230907,193300,350576150,22950,22950,22950,22950,0
20230907,193200,350576150,22950,22950,22950,22950,0
20230907,193100,350576150,22950,22950,22950,22950,0
20230907,193000,350576150,22950,22950,22950,22950,0
20230907,192900,350576150,22950,22950,22950,22950,0
20230907,192800,350576150,22950,22950,22950,22950,0
20230907,192700,350576150,22950,22950,22950,22950,0
20230907,192600,350576150,22950,22950,22950,22950,0
20230907,192500,350576150,22950,22950,22950,22950,0
20230907,192400,350576150,22950,22950,22950,22950,0
20230907,192300,350576150,22950,22950,22950,22950,0
20230907,192200,350576150,22950,22950,22950,22950,0
20230907,192100,350576150,22950,22950,22950,22950,0
20230907,192000,350576150,22950,22950,22950,22950,0
20230907,191900,350576150,22950,22950,22950,22950,0
20230907,191800,350576150,22950,22950,22950,22950,0
20230907,191700,350576150,22950,22950,22950,22950,0
20230907,191600,350576150,22950,22950,22950,22950,0
20230907,191500,350576150,22950,22950,22950,22950,0
20230907,191400,350576150,22950,22950,22950,22950,0
20230907,191300,350576150,22950,22950,22950,22950,0
20230907,191200,350576150,22950,22950,22950,22950,1668
20230907,191100,350576150,22950,22950,22950,22950,0
20230907,191000,350576150,22950,22950,22950,22950,0
20230907,190900,350576150,22950,22950,22950,22950,0
20230907,190800,350576150,22950,22950,22950,22950,0
20230907,190700,350576150,22950,22950,22950,22950,0
20230907,190600,350576150,22950,22950,22950,22950,0
20230907,190500,350576150,22950,22950,22950,22950,0
20230907,190400,350576150,22950,22950,22950,22950,0
20230907,190300,350576150,22950,22950,22950,22950,0
20230907,190200,350576150,22950,22950,22950,22950,0
20230907,190100,350576150,22950,22950,22950,22950,0
20230907,190000,350576150,22950,22950,22950,22950,0
20230907,185900,350576150,22950,22950,22950,22950,0
20230907,185800,350576150,22950,22950,22950,22950,0
20230907,185700,350576150,22950,22950,22950,22950,0
20230907,185600,350576150,22950,22950,22950,22950,0
20230907,185500,350576150,22950,22950,22950,22950,0
20230907,185400,350576150,22950,22950,22950,22950,0
20230907,185300,350576150,22950,22950,22950,22950,0
20230907,185200,350576150,22950,22950,22950,22950,0
20230907,185100,350576150,22950,22950,22950,22950,0
20230907,185000,350576150,22950,22950,22950,22950,0
20230907,184900,350576150,22950,22950,22950,22950,0
20230907,184800,350576150,22950,22950,22950,22950,0
20230907,184700,350576150,22950,22950,22950,22950,0
20230907,184600,350576150,22950,22950,22950,22950,0
20230907,184500,350576150,22950,22950,22950,22950,0
20230907,184400,350576150,22950,22950,22950,22950,0
20230907,184300,350576150,22950,22950,22950,22950,0
20230907,184200,350576150,22950,22950,22950,22950,1668
20230907,184100,350576150,22950,22950,22950,22950,0
20230907,184000,350576150,22950,22950,22950,22950,0
20230907,183900,350576150,22950,22950,22950,22950,0
20230907,183800,350576150,22950,22950,22950,22950,0
20230907,183700,350576150,22950,22950,22950,22950,0
20230907,183600,350576150,22950,22950,22950,22950,0
20230907,183500,350576150,22950,22950,22950,22950,0
20230907,183400,350576150,22950,22950,22950,22950,0
20230907,183300,350576150,22950,22950,22950,22950,0
20230907,183200,350576150,22950,22950,22950,22950,0
20230907,183100,350576150,22950,22950,22950,22950,0
20230907,183000,350576150,22950,22950,22950,22950,0
20230907,182900,350576150,22950,22950,22950,22950,0
20230907,182800,350576150,22950,22950,22950,22950,0
20230907,182700,350576150,22950,22950,22950,22950,0
20230907,182600,350576150,22950,22950,22950,22950,0
20230907,182500,350576150,22950,22950,22950,22950,0
20230907,182400,350576150,22950,22950,22950,22950,0
20230907,182300,350576150,22950,22950,22950,22950,0
20230907,182200,350576150,22950,22950,22950,22950,0
20230907,182100,350576150,22950,22950,22950,22950,0
20230907,182000,350576150,22950,22950,22950,22950,0
20230907,181900,350576150,22950,22950,22950,22950,0
20230907,181800,350576150,22950,22950,22950,22950,0
20230907,181700,350576150,22950,22950,22950,22950,0
20230907,181600,350576150,22950,22950,22950,22950,0
20230907,181500,350576150,22950,22950,22950,22950,0
20230907,181400,350576150,22950,22950,22950,22950,0
20230907,181300,350576150,22950,22950,22950,22950,0
20230907,181200,350576150,22950,22950,22950,22950,1668
20230907,181100,350576150,22950,22950,22950,22950,0
20230907,181000,350576150,22950,22950,22950,22950,0
20230907,180900,350576150,22950,22950,22950,22950,0
20230907,180800,350576150,22950,22950,22950,22950,0
20230907,180700,350576150,22950,22950,22950,22950,0
20230907,180600,350576150,22950,22950,22950,22950,0
20230907,180500,350576150,22950,22950,22950,22950,0
20230907,180400,350576150,22950,22950,22950,22950,0
20230907,180300,350576150,22950,22950,22950,22950,0
20230907,180200,350576150,22950,22950,22950,22950,0
20230907,180100,350576150,22950,22950,22950,22950,0
20230907,180000,350576150,22950,22950,22950,22950,0
20230907,175900,350576150,22950,22950,22950,22950,0
20230907,175800,350576150,22950,22950,22950,22950,0
20230907,175700,350576150,22950,22950,22950,22950,0
20230907,175600,350576150,22950,22950,22950,22950,0
20230907,175500,350576150,22950,22950,22950,22950,0
20230907,175400,350576150,22950,22950,22950,22950,0
20230907,175300,350576150,22950,22950,22950,22950,0
20230907,175200,350576150,22950,22950,22950,22950,0
20230907,175100,350576150,22950,22950,22950,22950,0
20230907,175000,350576150,22950,22950,22950,22950,0
20230907,174900,350576150,22950,22950,22950,22950,0
20230907,174800,350576150,22950,22950,22950,22950,0
20230907,174700,350576150,22950,22950,22950,22950,0
20230907,174600,350576150,22950,22950,22950,22950,0
20230907,174500,350576150,22950,22950,22950,22950,0
20230907,174400,350576150,22950,22950,22950,22950,0
20230907,174300,350576150,22950,22950,22950,22950,0
20230907,174200,350576150,22950,22950,22950,22950,1668
20230907,174100,350576150,22950,22950,22950,22950,0
20230907,174000,350576150,22950,22950,22950,22950,0
20230907,173900,350576150,22950,22950,22950,22950,0
20230907,173800,350576150,22950,22950,22950,22950,0
20230907,173700,350576150,22950,22950,22950,22950,0
20230907,173600,350576150,22950,22950,22950,22950,0
20230907,173500,350576150,22950,22950,22950,22950,0
20230907,173400,350576150,22950,22950,22950,22950,0
20230907,173300,350576150,22950,22950,22950,22950,0
20230907,173200,350576150,22950,22950,22950,22950,0
20230907,173100,350576150,22950,22950,22950,22950,0
20230907,173000,350576150,22950,22950,22950,22950,0
20230907,172900,350576150,22950,22950,22950,22950,0
20230907,172800,350576150,22950,22950,22950,22950,0
20230907,172700,350576150,22950,22950,22950,22950,0
20230907,172600,350576150,22950,22950,22950,22950,0
20230907,172500,350576150,22950,22950,22950,22950,0
20230907,172400,350576150,22950,22950,22950,22950,0
20230907,172300,350576150,22950,22950,22950,22950,0
20230907,172200,350576150,22950,22950,22950,22950,0
20230907,172100,350576150,22950,22950,22950,22950,0
20230907,172000,350576150,22950,22950,22950,22950,0
20230907,171900,350576150,22950,22950,22950,22950,0
20230907,171800,350576150,22950,22950,22950,22950,0
20230907,171700,350576150,22950,22950,22950,22950,0
20230907,171600,350576150,22950,22950,22950,22950,0
20230907,171500,350576150,22950,22950,22950,22950,0
20230907,171400,350576150,22950,22950,22950,22950,0
20230907,171300,350576150,22950,22950,22950,22950,0
20230907,171200,350576150,22950,22950,22950,22950,1668
20230907,171100,350576150,22950,22950,22950,22950,0
20230907,171000,350576150,22950,22950,22950,22950,0
20230907,170900,350576150,22950,22950,22950,22950,0
20230907,170800,350576150,22950,22950,22950,22950,0
20230907,170700,350576150,22950,22950,22950,22950,0
20230907,170600,350576150,22950,22950,22950,22950,0
20230907,170500,350576150,22950,22950,22950,22950,0
20230907,170400,350576150,22950,22950,22950,22950,0
20230907,170300,350576150,22950,22950,22950,22950,0
20230907,170200,350576150,22950,22950,22950,22950,0
20230907,170100,350576150,22950,22950,22950,22950,0
20230907,170000,350576150,22950,22950,22950,22950,0
20230907,165900,350576150,22950,22950,22950,22950,0
20230907,165800,350576150,22950,22950,22950,22950,0
20230907,165700,350576150,22950,22950,22950,22950,0
20230907,165600,350576150,22950,22950,22950,22950,0
20230907,165500,350576150,22950,22950,22950,22950,0
20230907,165400,350576150,22950,22950,22950,22950,0
20230907,165300,350576150,22950,22950,22950,22950,0
20230907,165200,350576150,22950,22950,22950,22950,0
20230907,165100,350576150,22950,22950,22950,22950,0
20230907,165000,350576150,22950,22950,22950,22950,0
20230907,164900,350576150,22950,22950,22950,22950,0
20230907,164800,350576150,22950,22950,22950,22950,0
20230907,164700,350576150,22950,22950,22950,22950,0
20230907,164600,350576150,22950,22950,22950,22950,0
20230907,164500,350576150,22950,22950,22950,22950,0
20230907,164400,350576150,22950,22950,22950,22950,0
20230907,164300,350576150,22950,22950,22950,22950,0
20230907,164200,350576150,22950,22950,22950,22950,1668
20230907,164100,350576150,22950,22950,22950,22950,0
20230907,164000,350576150,22950,22950,22950,22950,0
20230907,163900,350576150,22950,22950,22950,22950,0
20230907,163800,350576150,22950,22950,22950,22950,0
20230907,163700,350576150,22950,22950,22950,22950,0
20230907,163600,350576150,22950,22950,22950,22950,0
20230907,163500,350576150,22950,22950,22950,22950,0
20230907,163400,350576150,22950,22950,22950,22950,0
20230907,163300,350576150,22950,22950,22950,22950,0
20230907,163200,350576150,22950,22950,22950,22950,0
20230907,163100,350576150,22950,22950,22950,22950,0
20230907,163000,350576150,22950,22950,22950,22950,0
20230907,162900,350576150,22950,22950,22950,22950,0
20230907,162800,350576150,22950,22950,22950,22950,0
20230907,162700,350576150,22950,22950,22950,22950,0
20230907,162600,350576150,22950,22950,22950,22950,0
20230907,162500,350576150,22950,22950,22950,22950,0
20230907,162400,350576150,22950,22950,22950,22950,0
20230907,162300,350576150,22950,22950,22950,22950,0
20230907,162200,350576150,22950,22950,22950,22950,0
20230907,162100,350576150,22950,22950,22950,22950,0
20230907,162000,350576150,22950,22950,22950,22950,0
20230907,161900,350576150,22950,22950,22950,22950,0
20230907,161800,350576150,22950,22950,22950,22950,0
20230907,161700,350576150,22950,22950,22950,22950,0
20230907,161600,350576150,22950,22950,22950,22950,0
20230907,161500,350576150,22950,22950,22950,22950,0
20230907,161400,350576150,22950,22950,22950,22950,0
20230907,161300,350576150,22950,22950,22950,22950,0
20230907,161200,350576150,22950,22950,22950,22950,1668
20230907,161100,350576150,22950,22950,22950,22950,0
20230907,161000,350576150,22950,22950,22950,22950,0
20230907,160900,350576150,22950,22950,22950,22950,0
20230907,160800,350576150,22950,22950,22950,22950,0
20230907,160700,350576150,22950,22950,22950,22950,0
20230907,160600,350576150,22950,22950,22950,22950,0
20230907,160500,350576150,22950,22950,22950,22950,0
20230907,160400,350576150,22950,22950,22950,22950,0
20230907,160300,350576150,22950,22950,22950,22950,0
20230907,160200,350576150,22950,22950,22950,22950,0
20230907,160100,350576150,22950,22950,22950,22950,0
20230907,160000,350576150,22950,22950,22950,22950,0
20230907,155900,350576150,22950,22950,22950,22950,0
20230907,155800,350576150,22950,22950,22950,22950,0
20230907,155700,350576150,22950,22950,22950,22950,0
20230907,155600,350576150,22950,22950,22950,22950,0
20230907,155500,350576150,22950,22950,22950,22950,0
20230907,155400,350576150,22950,22950,22950,22950,0
20230907,155300,350576150,22950,22950,22950,22950,0
20230907,155200,350576150,22950,22950,22950,22950,0
20230907,155100,350576150,22950,22950,22950,22950,0
20230907,155000,350576150,22950,22950,22950,22950,0
20230907,154900,350576150,22950,22950,22950,22950,0
20230907,154800,350576150,22950,22950,22950,22950,0
20230907,154700,350576150,22950,22950,22950,22950,0
20230907,154600,350576150,22950,22950,22950,22950,0
20230907,154500,350576150,22950,22950,22950,22950,0
20230907,154400,350576150,22950,22950,22950,22950,0
20230907,154300,350576150,22950,22950,22950,22950,0
20230907,154200,350576150,22950,22950,22950,22950,1668
20230907,154100,350576150,22950,22950,22950,22950,0
20230907,154000,350576150,22950,22950,22950,22950,0
20230907,153900,350576150,22950,22950,22950,22950,0
20230907,153800,350576150,22950,22950,22950,22950,0
20230907,153700,350576150,22950,22950,22950,22950,0
20230907,153600,350576150,22950,22950,22950,22950,0
20230907,153500,350576150,22950,22950,22950,22950,0
20230907,153400,350576150,22950,22950,22950,22950,0
20230907,153300,350576150,22950,22950,22950,22950,0
20230907,153200,350576150,22950,22950,22950,22950,0
20230907,153100,350576150,22950,22950,22950,22950,0
20230907,153000,350576150,22950,22950,22950,22950,1668
20230907,152900,312295550,23250,23250,23250,23250,0
20230907,152800,312295550,23250,23250,23250,23250,0
20230907,152700,312295550,23250,23250,23250,23250,0
20230907,152600,312295550,23250,23250,23250,23250,0
20230907,152500,312295550,23250,23250,23250,23250,0
20230907,152400,312295550,23250,23250,23250,23250,0
20230907,152300,312295550,23250,23250,23250,23250,0
20230907,152200,312295550,23250,23250,23250,23250,0
20230907,152100,312295550,23250,23250,23250,23250,0
20230907,152000,312295550,23250,23250,23250,23250,0
20230907,151900,312295550,23250,23300,23300,23250,45
20230907,151800,311248050,23250,23200,23250,23200,118
20230907,151700,308507750,23100,23250,23250,23100,91
20230907,151600,306401450,23200,23200,23200,23200,0
20230907,151500,306401450,23200,23200,23200,23200,45
20230907,151400,305357450,23150,23200,23200,23150,62
20230907,151300,303921500,23200,23250,23300,23200,358
20230907,151200,295612750,23250,23200,23250,23200,367
20230907,151100,287086500,23200,23200,23200,23200,41
20230907,151000,286135300,23150,23200,23200,23150,108
20230907,150900,283633800,23200,23150,23200,23150,32
20230907,150800,282891450,23150,23150,23150,23150,10
20230907,150700,282659950,23150,23150,23150,23150,0
20230907,150600,282659950,23150,23150,23150,23150,0
20230907,150500,282659950,23150,23150,23150,23150,32
20230907,150400,281919150,23100,23100,23100,23100,0
20230907,150300,281919150,23100,23100,23100,23100,0
20230907,150200,281919150,23100,23100,23100,23100,39
20230907,150100,281018250,23100,23100,23100,23100,28
20230907,150000,280371450,23050,23050,23050,23050,11
20230907,145900,280117900,23050,23050,23100,23050,12
20230907,145800,279841000,23050,23050,23050,23050,0
20230907,145700,279841000,23050,23050,23050,23050,0
20230907,145600,279841000,23050,23050,23050,23050,1
20230907,145500,279817950,23050,23050,23050,23050,66
20230907,145400,278296650,23050,23050,23050,23050,1
20230907,145300,278273600,23050,23050,23050,23050,0
20230907,145200,278273600,23050,23050,23050,23050,71
20230907,145100,276637050,23000,23000,23000,23000,0
20230907,145000,276637050,23000,23000,23000,23000,0
20230907,144900,276637050,23000,23000,23000,23000,1
20230907,144800,276614050,23000,23000,23000,23000,0
20230907,144700,276614050,23000,23000,23000,23000,0
20230907,144600,276614050,23000,23000,23000,23000,1
20230907,144500,276591050,23000,23000,23000,23000,1
20230907,144400,276568050,23050,23050,23050,23050,8
20230907,144300,276383650,23000,23000,23000,23000,5
20230907,144200,276268650,23000,23200,23200,23000,11
20230907,144100,276013650,23200,23150,23200,22900,1370
20230907,144000,244505900,23200,23200,23200,23200,0
20230907,143900,244505900,23200,23200,23200,23200,0
20230907,143800,244505900,23200,23150,23200,23100,16
20230907,143700,244135500,23100,23100,23100,23100,41
20230907,143600,243188400,23100,23150,23150,23100,560
20230907,143500,230238450,23200,23200,23200,23200,151
20230907,143400,226735250,23200,23200,23200,23200,0
20230907,143300,226735250,23200,23200,23200,23200,1
20230907,143200,226712050,23200,23200,23200,23200,0
20230907,143100,226712050,23200,23200,23200,23200,15
20230907,143000,226364050,23200,23200,23200,23200,85
20230907,142900,224392050,23200,23200,23200,23200,11
20230907,142800,224136850,23200,23250,23250,23200,390
20230907,142700,215079350,23200,23200,23200,23200,1
20230907,142600,215056150,23200,23200,23200,23200,0
20230907,142500,215056150,23200,23200,23200,23200,0
20230907,142400,215056150,23200,23200,23200,23200,1
20230907,142300,215032950,23200,23200,23200,23200,0
20230907,142200,215032950,23200,23200,23200,23200,10
20230907,142100,214800950,23200,23200,23200,23200,0
20230907,142000,214800950,23200,23200,23250,23200,3
20230907,141900,214731300,23200,23200,23200,23200,0
20230907,141800,214731300,23200,23200,23200,23200,0
20230907,141700,214731300,23200,23200,23200,23200,1
20230907,141600,214708100,23250,23250,23250,23250,10
20230907,141500,214475600,23200,23200,23200,23200,0
20230907,141400,214475600,23200,23200,23200,23200,0
20230907,141300,214475600,23200,23200,23200,23200,1
20230907,141200,214452400,23200,23200,23200,23200,50
20230907,141100,213292400,23200,23200,23200,23200,0
20230907,141000,213292400,23200,23200,23200,23200,1
20230907,140900,213269200,23200,23200,23200,23200,0
20230907,140800,213269200,23200,23200,23200,23200,0
20230907,140700,213269200,23200,23200,23200,23200,1
20230907,140600,213246000,23200,23200,23200,23200,1
20230907,140500,213222800,23200,23200,23200,23200,0
20230907,140400,213222800,23200,23200,23200,23200,0
20230907,140300,213222800,23200,23200,23200,23200,1
20230907,140200,213199600,23200,23200,23200,23200,3
20230907,140100,213130000,23200,23200,23200,23200,0
20230907,140000,213130000,23200,23200,23200,23200,0
20230907,135900,213130000,23200,23250,23250,23200,34
20230907,135800,212339550,23250,23250,23250,23250,222
20230907,135700,207178050,23300,23300,23300,23300,26
20230907,135600,206572250,23250,23250,23250,23250,0
20230907,135500,206572250,23250,23250,23250,23250,1
20230907,135400,206549000,23250,23250,23250,23250,1
20230907,135300,206525750,23250,23250,23250,23250,0
20230907,135200,206525750,23250,23250,23250,23250,1
20230907,135100,206502500,23250,23250,23250,23250,0
20230907,135000,206502500,23250,23250,23250,23250,0
20230907,134900,206502500,23250,23250,23250,23250,0
20230907,134800,206502500,23250,23250,23250,23250,1
20230907,134700,206479250,23250,23250,23250,23250,0
20230907,134600,206479250,23250,23300,23300,23250,42
20230907,134500,205501100,23300,23300,23300,23300,1
20230907,134400,205477800,23350,23350,23350,23350,132
20230907,134300,202395600,23400,23350,23400,23350,141
20230907,134200,199096700,23350,23350,23350,23350,0
20230907,134100,199096700,23350,23350,23350,23350,3
20230907,134000,199026650,23350,23350,23350,23350,0
20230907,133900,199026650,23350,23350,23350,23350,0
20230907,133800,199026650,23350,23450,23450,23350,20
20230907,133700,198557750,23350,23350,23350,23350,0
20230907,133600,198557750,23350,23350,23350,23350,0
20230907,133500,198557750,23350,23350,23350,23350,0
20230907,133400,198557750,23350,23350,23350,23350,1
20230907,133300,198534400,23350,23350,23350,23350,0
20230907,133200,198534400,23350,23350,23350,23350,0
20230907,133100,198534400,23350,23400,23400,23350,34
20230907,133000,197739500,23400,23400,23400,23400,140
20230907,132900,194463500,23400,23400,23400,23400,69
20230907,132800,192848900,23350,23350,23350,23350,1
20230907,132700,192825550,23350,23350,23350,23350,1
20230907,132600,192802200,23400,23400,23400,23400,0
20230907,132500,192802200,23400,23400,23400,23400,73
20230907,132400,191094000,23350,23350,23350,23350,0
20230907,132300,191094000,23350,23350,23350,23350,1
20230907,132200,191070650,23350,23350,23350,23350,0
20230907,132100,191070650,23350,23350,23350,23350,8
20230907,132000,190883850,23350,23350,23350,23350,1
20230907,131900,190860500,23350,23350,23350,23350,0
20230907,131800,190860500,23350,23350,23350,23350,0
20230907,131700,190860500,23350,23350,23350,23350,0
20230907,131600,190860500,23350,23350,23350,23350,91
20230907,131500,188735650,23400,23400,23400,23400,0
20230907,131400,188735650,23400,23400,23400,23400,0
20230907,131300,188735650,23400,23350,23400,23350,6
20230907,131200,188595300,23350,23350,23350,23350,10
20230907,131100,188361800,23350,23350,23350,23350,0
20230907,131000,188361800,23350,23400,23400,23350,14
20230907,130900,188034700,23350,23350,23350,23350,6
20230907,130800,187894600,23350,23350,23350,23350,0
20230907,130700,187894600,23350,23350,23350,23350,0
20230907,130600,187894600,23350,23350,23350,23350,26
20230907,130500,187287500,23400,23400,23400,23400,125
20230907,130400,184362500,23400,23400,23400,23400,0
20230907,130300,184362500,23400,23400,23400,23400,0
20230907,130200,184362500,23400,23400,23400,23400,1
20230907,130100,184339100,23450,23450,23450,23450,0
20230907,130000,184339100,23450,23450,23450,23450,10
20230907,125900,184104600,23400,23400,23400,23400,1
20230907,125800,184081200,23400,23400,23400,23400,7
20230907,125700,183917400,23400,23400,23400,23400,0
20230907,125600,183917400,23400,23400,23400,23400,97
20230907,125500,181647600,23400,23350,23400,23350,670
20230907,125400,165969650,23400,23400,23400,23400,0
20230907,125300,165969650,23400,23400,23400,23400,57
20230907,125200,164635850,23350,23350,23350,23350,0
20230907,125100,164635850,23350,23400,23400,23350,100
20230907,125000,162297650,23300,23300,23300,23300,0
20230907,124900,162297650,23300,23300,23300,23300,1
20230907,124800,162274350,23300,23300,23300,23300,1
20230907,124700,162251050,23350,23350,23350,23350,14
20230907,124600,161924150,23350,23400,23400,23350,70
20230907,124500,160288550,23300,23300,23300,23300,0
20230907,124400,160288550,23300,23300,23300,23300,1
20230907,124300,160265250,23300,23300,23300,23300,0
20230907,124200,160265250,23300,23300,23300,23300,0
20230907,124100,160265250,23300,23300,23300,23300,1
20230907,124000,160241950,23350,23350,23350,23350,78
20230907,123900,158420650,23250,23250,23250,23250,0
20230907,123800,158420650,23250,23250,23250,23250,0
20230907,123700,158420650,23250,23250,23250,23250,1
20230907,123600,158397400,23250,23250,23250,23250,1
20230907,123500,158374150,23250,23250,23250,23250,0
20230907,123400,158374150,23250,23250,23250,23250,1
20230907,123300,158350900,23300,23300,23300,23300,0
20230907,123200,158350900,23300,23300,23300,23300,0
20230907,123100,158350900,23300,23300,23300,23300,33
20230907,123000,157582000,23250,23250,23250,23250,1
20230907,122900,157558750,23350,23350,23350,23350,0
20230907,122800,157558750,23350,23350,23350,23350,23
20230907,122700,157021700,23250,23300,23300,23250,73
20230907,122600,155323500,23300,23300,23400,23300,233
20230907,122500,149885000,23300,23300,23300,23300,13
20230907,122400,149582100,23250,23250,23250,23250,0
20230907,122300,149582100,23250,23250,23250,23250,2
20230907,122200,149535600,23250,23250,23250,23250,13
20230907,122100,149233350,23250,23250,23250,23250,0
20230907,122000,149233350,23250,23250,23250,23250,0
20230907,121900,149233350,23250,23250,23250,23250,1
20230907,121800,149210100,23250,23250,23250,23250,0
20230907,121700,149210100,23250,23250,23250,23250,0
20230907,121600,149210100,23250,23250,23250,23250,1
20230907,121500,149186850,23250,23250,23250,23250,0
20230907,121400,149186850,23250,23250,23250,23250,0
20230907,121300,149186850,23250,23250,23250,23250,0
20230907,121200,149186850,23250,23250,23250,23250,42
20230907,121100,148210350,23250,23250,23250,23250,65
20230907,121000,146699100,23250,23250,23250,23250,67
20230907,120900,145141350,23250,23200,23250,23200,27
20230907,120800,144513650,23200,23200,23200,23200,0
20230907,120700,144513650,23200,23200,23200,23200,0
20230907,120600,144513650,23200,23200,23200,23200,0
20230907,120500,144513650,23200,23200,23200,23200,1
20230907,120400,144490450,23200,23200,23200,23200,0
20230907,120300,144490450,23200,23200,23200,23200,0
20230907,120200,144490450,23200,23200,23200,23200,1
20230907,120100,144467250,23200,23200,23200,23200,0
20230907,120000,144467250,23200,23200,23200,23200,0
20230907,115900,144467250,23200,23200,23200,23200,0
20230907,115800,144467250,23200,23200,23200,23200,1
20230907,115700,144444050,23250,23250,23250,23250,0
20230907,115600,144444050,23250,23250,23250,23250,51
20230907,115500,143258300,23200,23150,23200,23150,27
20230907,115400,142631950,23150,23150,23150,23150,1
20230907,115300,142608800,23150,23150,23150,23150,0
20230907,115200,142608800,23150,23150,23150,23150,0
20230907,115100,142608800,23150,23200,23200,23150,6
20230907,115000,142469650,23150,23150,23150,23150,0
20230907,114900,142469650,23150,23150,23150,23150,10
20230907,114800,142238150,23200,23200,23200,23200,0
20230907,114700,142238150,23200,23200,23200,23200,33
20230907,114600,141472550,23200,23200,23200,23200,0
20230907,114500,141472550,23200,23200,23200,23200,21
20230907,114400,140985350,23200,23200,23250,23200,47
20230907,114300,139892750,23150,23150,23150,23150,0
20230907,114200,139892750,23150,23150,23150,23150,92
20230907,114100,137762950,23150,23100,23150,23100,31
20230907,114000,137046350,23100,23100,23100,23100,2
20230907,113900,137000150,23100,23100,23100,23100,0
20230907,113800,137000150,23100,23100,23100,23100,0
20230907,113700,137000150,23100,23100,23100,23100,29
20230907,113600,136330250,23150,23150,23150,23150,0
20230907,113500,136330250,23150,23150,23150,23150,72
20230907,113400,134663450,23150,23150,23150,23150,0
20230907,113300,134663450,23150,23150,23150,23150,1
20230907,113200,134640300,23200,23200,23200,23200,0
20230907,113100,134640300,23200,23200,23200,23200,3
20230907,113000,134570700,23150,23150,23150,23150,1
20230907,112900,134547550,23150,23150,23150,23150,0
20230907,112800,134547550,23150,23150,23150,23150,0
20230907,112700,134547550,23150,23150,23150,23150,0
20230907,112600,134547550,23150,23150,23150,23150,1
20230907,112500,134524400,23150,23150,23150,23150,0
20230907,112400,134524400,23150,23150,23150,23150,0
20230907,112300,134524400,23150,23150,23150,23150,19
20230907,112200,134084550,23100,23150,23150,23100,6
20230907,112100,133945700,23150,23150,23150,23150,0
20230907,112000,133945700,23150,23150,23150,23150,20
20230907,111900,133482700,23150,23150,23150,23150,24
20230907,111800,132927100,23150,23150,23150,23150,1
20230907,111700,132903950,23150,23150,23150,23150,0
20230907,111600,132903950,23150,23150,23150,23150,0
20230907,111500,132903950,23150,23150,23150,23150,97
20230907,111400,130658400,23150,23200,23200,23150,235
20230907,111300,125208150,23200,23200,23200,23200,0
20230907,111200,125208150,23200,23200,23200,23200,1
20230907,111100,125184950,23200,23200,23200,23200,0
20230907,111000,125184950,23200,23200,23200,23200,0
20230907,110900,125184950,23200,23200,23200,23200,0
20230907,110800,125184950,23200,23200,23200,23200,1
20230907,110700,125161750,23250,23250,23250,23250,1
20230907,110600,125138500,23250,23250,23250,23250,0
20230907,110500,125138500,23250,23250,23250,23250,94
20230907,110400,122953000,23250,23250,23250,23250,0
20230907,110300,122953000,23250,23250,23250,23250,0
20230907,110200,122953000,23250,23250,23250,23250,0
20230907,110100,122953000,23250,23250,23250,23250,1
20230907,110000,122929750,23250,23250,23250,23250,0
20230907,105900,122929750,23250,23250,23250,23250,0
20230907,105800,122929750,23250,23250,23250,23250,0
20230907,105700,122929750,23250,23250,23250,23250,1
20230907,105600,122906500,23250,23250,23250,23250,0
20230907,105500,122906500,23250,23250,23250,23250,0
20230907,105400,122906500,23250,23250,23250,23250,1
20230907,105300,122883250,23250,23250,23250,23250,7
20230907,105200,122720500,23250,23250,23250,23250,0
20230907,105100,122720500,23250,23250,23250,23250,57
20230907,105000,121395250,23200,23250,23250,23200,56
20230907,104900,120093300,23250,23250,23250,23250,0
20230907,104800,120093300,23250,23250,23250,23250,20
20230907,104700,119628300,23200,23200,23200,23200,2
20230907,104600,119581900,23200,23200,23200,23200,0
20230907,104500,119581900,23200,23200,23200,23200,64
20230907,104400,118097100,23200,23200,23200,23200,0
20230907,104300,118097100,23200,23200,23200,23200,1
20230907,104200,118073900,23250,23250,23250,23250,40
20230907,104100,117143900,23250,23250,23250,23250,0
20230907,104000,117143900,23250,23250,23250,23250,56
20230907,103900,115841900,23250,23250,23250,23250,7
20230907,103800,115679150,23250,23250,23250,23250,0
20230907,103700,115679150,23250,23250,23250,23250,0
20230907,103600,115679150,23250,23250,23250,23250,1
20230907,103500,115655900,23300,23300,23300,23300,0
20230907,103400,115655900,23300,23300,23300,23300,0
20230907,103300,115655900,23300,23300,23300,23250,155
20230907,103200,112048200,23300,23300,23300,23300,0
20230907,103100,112048200,23300,23300,23300,23300,0
20230907,103000,112048200,23300,23300,23300,23300,0
20230907,102900,112048200,23300,23300,23300,23300,1
20230907,102800,112024900,23350,23350,23350,23350,0
20230907,102700,112024900,23350,23400,23400,23350,14
20230907,102600,111697950,23400,23400,23400,23400,27
20230907,102500,111066150,23400,23400,23400,23400,27
20230907,102400,110434350,23450,23450,23450,23450,0
20230907,102300,110434350,23450,23450,23450,23450,0
20230907,102200,110434350,23450,23500,23500,23450,53
20230907,102100,109189250,23550,23550,23550,23550,0
20230907,102000,109189250,23550,23400,23550,23400,72
20230907,101900,107496950,23400,23400,23400,23400,0
20230907,101800,107496950,23400,23450,23500,23400,67
20230907,101700,105922650,23450,23400,23550,23400,342
20230907,101600,97905350,23350,23350,23350,23350,3
20230907,101500,97835300,23300,23300,23300,23300,23
20230907,101400,97299400,23300,23300,23300,23300,2
20230907,101300,97252800,23400,23400,23400,23400,1
20230907,101200,97229400,23300,23300,23300,23300,2
20230907,101100,97182800,23300,23300,23350,23300,1156
20230907,101000,70247600,23300,23350,23350,23300,164
20230907,100900,66424950,23350,23400,23400,23350,325
20230907,100800,58823500,23400,23400,23400,23400,1
20230907,100700,58800100,23450,23450,23450,23450,0
20230907,100600,58800100,23450,23450,23450,23450,0
20230907,100500,58800100,23450,23450,23450,23450,0
20230907,100400,58800100,23450,23450,23450,23450,59
20230907,100300,57416550,23500,23500,23550,23500,142
20230907,100200,54077950,23500,23500,23500,23500,0
20230907,100100,54077950,23500,23500,23500,23500,39
20230907,100000,53161450,23550,23550,23600,23550,129
20230907,095900,50123300,23550,23550,23550,23550,0
20230907,095800,50123300,23550,23550,23550,23550,0
20230907,095700,50123300,23550,23500,23550,23500,47
20230907,095600,49018150,23500,23500,23500,23500,45
20230907,095500,47960650,23500,23500,23500,23500,0
20230907,095400,47960650,23500,23500,23500,23500,0
20230907,095300,47960650,23500,23500,23500,23500,0
20230907,095200,47960650,23500,23500,23500,23500,0
20230907,095100,47960650,23500,23500,23500,23500,0
20230907,095000,47960650,23500,23450,23550,23450,148
20230907,094900,44487000,23450,23450,23450,23450,0
20230907,094800,44487000,23450,23500,23500,23450,153
20230907,094700,40895950,23550,23550,23550,23550,0
20230907,094600,40895950,23550,23550,23550,23550,0
20230907,094500,40895950,23550,23600,23600,23550,67
20230907,094400,39317750,23600,23600,23600,23600,32
20230907,094300,38562550,23600,23600,23600,23600,15
20230907,094200,38208550,23550,23550,23550,23550,1
20230907,094100,38185000,23600,23600,23600,23600,2
20230907,094000,38137800,23600,23600,23600,23600,0
20230907,093900,38137800,23600,23600,23600,23600,39
20230907,093800,37217400,23550,23600,23600,23550,29
20230907,093700,36533050,23550,23550,23550,23550,4
20230907,093600,36438850,23550,23600,23600,23550,101
20230907,093500,34055700,23600,23600,23600,23600,6
20230907,093400,33914100,23500,23500,23550,23500,76
20230907,093300,32127250,23550,23550,23550,23550,1
20230907,093200,32103700,23550,23550,23550,23550,0
20230907,093100,32103700,23550,23500,23550,23500,83
20230907,093000,30150950,23550,23550,23550,23550,13
20230907,092900,29844800,23500,23500,23500,23500,0
20230907,092800,29844800,23500,23500,23500,23500,0
20230907,092700,29844800,23500,23550,23550,23450,88
20230907,092600,27774350,23550,23550,23550,23550,27
20230907,092500,27138500,23500,23500,23500,23500,0
20230907,092400,27138500,23500,23500,23500,23500,0
20230907,092300,27138500,23500,23550,23550,23500,71
20230907,092200,25469950,23500,23500,23500,23500,0
20230907,092100,25469950,23500,23500,23500,23500,0
20230907,092000,25469950,23500,23500,23500,23500,19
20230907,091900,25023450,23500,23550,23550,23500,53
20230907,091800,23776650,23400,23400,23400,23400,2
20230907,091700,23729850,23450,23450,23450,23450,0
20230907,091600,23729850,23450,23450,23450,23450,13
20230907,091500,23425000,23400,23400,23400,23400,10
20230907,091400,23191000,23400,23400,23400,23400,48
20230907,091300,22067800,23450,23450,23450,23450,0
20230907,091200,22067800,23450,23450,23450,23450,0
20230907,091100,22067800,23450,23450,23450,23450,0
20230907,091000,22067800,23450,23450,23450,23450,13
20230907,090900,21762950,23300,23500,23550,23300,89
20230907,090800,19676450,23500,23400,23500,23400,280
20230907,090700,13123050,23400,23400,23400,23400,0
20230907,090600,13123050,23400,23400,23400,23400,31
20230907,090500,12397650,23400,23400,23400,23400,24
20230907,090400,11836050,23300,23300,23300,23300,19
20230907,090300,11393350,23300,23200,23300,23200,137
20230907,090200,8208950,23200,23200,23200,23200,83
20230907,090100,6283350,23150,23200,23200,23150,158
20230907,090000,2624600,23200,23250,23250,23200,113