KissMeData/300080/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204000,1077605900,31050,31050,31050,31050,560
20230925,203900,1077605900,31050,31050,31050,31050,0
20230925,203800,1077605900,31050,31050,31050,31050,0
20230925,203700,1077605900,31050,31050,31050,31050,0
20230925,203600,1077605900,31050,31050,31050,31050,0
20230925,203500,1077605900,31050,31050,31050,31050,0
20230925,203400,1077605900,31050,31050,31050,31050,0
20230925,203300,1077605900,31050,31050,31050,31050,0
20230925,203200,1077605900,31050,31050,31050,31050,0
20230925,203100,1077605900,31050,31050,31050,31050,0
20230925,203000,1077605900,31050,31050,31050,31050,0
20230925,202900,1077605900,31050,31050,31050,31050,0
20230925,202800,1077605900,31050,31050,31050,31050,0
20230925,202700,1077605900,31050,31050,31050,31050,0
20230925,202600,1077605900,31050,31050,31050,31050,0
20230925,202500,1077605900,31050,31050,31050,31050,0
20230925,202400,1077605900,31050,31050,31050,31050,0
20230925,202300,1077605900,31050,31050,31050,31050,0
20230925,202200,1077605900,31050,31050,31050,31050,0
20230925,202100,1077605900,31050,31050,31050,31050,0
20230925,202000,1077605900,31050,31050,31050,31050,0
20230925,201900,1077605900,31050,31050,31050,31050,0
20230925,201800,1077605900,31050,31050,31050,31050,0
20230925,201700,1077605900,31050,31050,31050,31050,0
20230925,201600,1077605900,31050,31050,31050,31050,0
20230925,201500,1077605900,31050,31050,31050,31050,0
20230925,201400,1077605900,31050,31050,31050,31050,0
20230925,201300,1077605900,31050,31050,31050,31050,0
20230925,201200,1077605900,31050,31050,31050,31050,0
20230925,201100,1077605900,31050,31050,31050,31050,0
20230925,201000,1077605900,31050,31050,31050,31050,560
20230925,200900,1077605900,31050,31050,31050,31050,0
20230925,200800,1077605900,31050,31050,31050,31050,0
20230925,200700,1077605900,31050,31050,31050,31050,0
20230925,200600,1077605900,31050,31050,31050,31050,0
20230925,200500,1077605900,31050,31050,31050,31050,0
20230925,200400,1077605900,31050,31050,31050,31050,0
20230925,200300,1077605900,31050,31050,31050,31050,0
20230925,200200,1077605900,31050,31050,31050,31050,0
20230925,200100,1077605900,31050,31050,31050,31050,0
20230925,200000,1077605900,31050,31050,31050,31050,0
20230925,195900,1077605900,31050,31050,31050,31050,0
20230925,195800,1077605900,31050,31050,31050,31050,0
20230925,195700,1077605900,31050,31050,31050,31050,0
20230925,195600,1077605900,31050,31050,31050,31050,0
20230925,195500,1077605900,31050,31050,31050,31050,0
20230925,195400,1077605900,31050,31050,31050,31050,0
20230925,195300,1077605900,31050,31050,31050,31050,0
20230925,195200,1077605900,31050,31050,31050,31050,0
20230925,195100,1077605900,31050,31050,31050,31050,0
20230925,195000,1077605900,31050,31050,31050,31050,0
20230925,194900,1077605900,31050,31050,31050,31050,0
20230925,194800,1077605900,31050,31050,31050,31050,0
20230925,194700,1077605900,31050,31050,31050,31050,0
20230925,194600,1077605900,31050,31050,31050,31050,0
20230925,194500,1077605900,31050,31050,31050,31050,0
20230925,194400,1077605900,31050,31050,31050,31050,0
20230925,194300,1077605900,31050,31050,31050,31050,0
20230925,194200,1077605900,31050,31050,31050,31050,0
20230925,194100,1077605900,31050,31050,31050,31050,0
20230925,194000,1077605900,31050,31050,31050,31050,560
20230925,193900,1077605900,31050,31050,31050,31050,0
20230925,193800,1077605900,31050,31050,31050,31050,0
20230925,193700,1077605900,31050,31050,31050,31050,0
20230925,193600,1077605900,31050,31050,31050,31050,0
20230925,193500,1077605900,31050,31050,31050,31050,0
20230925,193400,1077605900,31050,31050,31050,31050,0
20230925,193300,1077605900,31050,31050,31050,31050,0
20230925,193200,1077605900,31050,31050,31050,31050,0
20230925,193100,1077605900,31050,31050,31050,31050,0
20230925,193000,1077605900,31050,31050,31050,31050,0
20230925,192900,1077605900,31050,31050,31050,31050,0
20230925,192800,1077605900,31050,31050,31050,31050,0
20230925,192700,1077605900,31050,31050,31050,31050,0
20230925,192600,1077605900,31050,31050,31050,31050,0
20230925,192500,1077605900,31050,31050,31050,31050,0
20230925,192400,1077605900,31050,31050,31050,31050,0
20230925,192300,1077605900,31050,31050,31050,31050,0
20230925,192200,1077605900,31050,31050,31050,31050,0
20230925,192100,1077605900,31050,31050,31050,31050,0
20230925,192000,1077605900,31050,31050,31050,31050,0
20230925,191900,1077605900,31050,31050,31050,31050,0
20230925,191800,1077605900,31050,31050,31050,31050,0
20230925,191700,1077605900,31050,31050,31050,31050,0
20230925,191600,1077605900,31050,31050,31050,31050,0
20230925,191500,1077605900,31050,31050,31050,31050,0
20230925,191400,1077605900,31050,31050,31050,31050,0
20230925,191300,1077605900,31050,31050,31050,31050,0
20230925,191200,1077605900,31050,31050,31050,31050,0
20230925,191100,1077605900,31050,31050,31050,31050,0
20230925,191000,1077605900,31050,31050,31050,31050,560
20230925,190900,1077605900,31050,31050,31050,31050,0
20230925,190800,1077605900,31050,31050,31050,31050,0
20230925,190700,1077605900,31050,31050,31050,31050,0
20230925,190600,1077605900,31050,31050,31050,31050,0
20230925,190500,1077605900,31050,31050,31050,31050,0
20230925,190400,1077605900,31050,31050,31050,31050,0
20230925,190300,1077605900,31050,31050,31050,31050,0
20230925,190200,1077605900,31050,31050,31050,31050,0
20230925,190100,1077605900,31050,31050,31050,31050,0
20230925,190000,1077605900,31050,31050,31050,31050,0
20230925,185900,1077605900,31050,31050,31050,31050,0
20230925,185800,1077605900,31050,31050,31050,31050,0
20230925,185700,1077605900,31050,31050,31050,31050,0
20230925,185600,1077605900,31050,31050,31050,31050,0
20230925,185500,1077605900,31050,31050,31050,31050,0
20230925,185400,1077605900,31050,31050,31050,31050,0
20230925,185300,1077605900,31050,31050,31050,31050,0
20230925,185200,1077605900,31050,31050,31050,31050,0
20230925,185100,1077605900,31050,31050,31050,31050,0
20230925,185000,1077605900,31050,31050,31050,31050,0
20230925,184900,1077605900,31050,31050,31050,31050,0
20230925,184800,1077605900,31050,31050,31050,31050,0
20230925,184700,1077605900,31050,31050,31050,31050,0
20230925,184600,1077605900,31050,31050,31050,31050,0
20230925,184500,1077605900,31050,31050,31050,31050,0
20230925,184400,1077605900,31050,31050,31050,31050,0
20230925,184300,1077605900,31050,31050,31050,31050,0
20230925,184200,1077605900,31050,31050,31050,31050,0
20230925,184100,1077605900,31050,31050,31050,31050,0
20230925,184000,1077605900,31050,31050,31050,31050,560
20230925,183900,1077605900,31050,31050,31050,31050,0
20230925,183800,1077605900,31050,31050,31050,31050,0
20230925,183700,1077605900,31050,31050,31050,31050,0
20230925,183600,1077605900,31050,31050,31050,31050,0
20230925,183500,1077605900,31050,31050,31050,31050,0
20230925,183400,1077605900,31050,31050,31050,31050,0
20230925,183300,1077605900,31050,31050,31050,31050,0
20230925,183200,1077605900,31050,31050,31050,31050,0
20230925,183100,1077605900,31050,31050,31050,31050,0
20230925,183000,1077605900,31050,31050,31050,31050,0
20230925,182900,1077605900,31050,31050,31050,31050,0
20230925,182800,1077605900,31050,31050,31050,31050,0
20230925,182700,1077605900,31050,31050,31050,31050,0
20230925,182600,1077605900,31050,31050,31050,31050,0
20230925,182500,1077605900,31050,31050,31050,31050,0
20230925,182400,1077605900,31050,31050,31050,31050,0
20230925,182300,1077605900,31050,31050,31050,31050,0
20230925,182200,1077605900,31050,31050,31050,31050,0
20230925,182100,1077605900,31050,31050,31050,31050,0
20230925,182000,1077605900,31050,31050,31050,31050,0
20230925,181900,1077605900,31050,31050,31050,31050,0
20230925,181800,1077605900,31050,31050,31050,31050,0
20230925,181700,1077605900,31050,31050,31050,31050,0
20230925,181600,1077605900,31050,31050,31050,31050,0
20230925,181500,1077605900,31050,31050,31050,31050,0
20230925,181400,1077605900,31050,31050,31050,31050,0
20230925,181300,1077605900,31050,31050,31050,31050,0
20230925,181200,1077605900,31050,31050,31050,31050,0
20230925,181100,1077605900,31050,31050,31050,31050,0
20230925,181000,1077605900,31050,31050,31050,31050,560
20230925,180900,1077605900,31050,31050,31050,31050,0
20230925,180800,1077605900,31050,31050,31050,31050,0
20230925,180700,1077605900,31050,31050,31050,31050,0
20230925,180600,1077605900,31050,31050,31050,31050,0
20230925,180500,1077605900,31050,31050,31050,31050,0
20230925,180400,1077605900,31050,31050,31050,31050,0
20230925,180300,1077605900,31050,31050,31050,31050,0
20230925,180200,1077605900,31050,31050,31050,31050,0
20230925,180100,1077605900,31050,31050,31050,31050,0
20230925,180000,1077605900,31050,31050,31050,31050,0
20230925,175900,1077605900,31050,31050,31050,31050,0
20230925,175800,1077605900,31050,31050,31050,31050,0
20230925,175700,1077605900,31050,31050,31050,31050,0
20230925,175600,1077605900,31050,31050,31050,31050,0
20230925,175500,1077605900,31050,31050,31050,31050,0
20230925,175400,1077605900,31050,31050,31050,31050,0
20230925,175300,1077605900,31050,31050,31050,31050,0
20230925,175200,1077605900,31050,31050,31050,31050,0
20230925,175100,1077605900,31050,31050,31050,31050,0
20230925,175000,1077605900,31050,31050,31050,31050,0
20230925,174900,1077605900,31050,31050,31050,31050,0
20230925,174800,1077605900,31050,31050,31050,31050,0
20230925,174700,1077605900,31050,31050,31050,31050,0
20230925,174600,1077605900,31050,31050,31050,31050,0
20230925,174500,1077605900,31050,31050,31050,31050,0
20230925,174400,1077605900,31050,31050,31050,31050,0
20230925,174300,1077605900,31050,31050,31050,31050,0
20230925,174200,1077605900,31050,31050,31050,31050,0
20230925,174100,1077605900,31050,31050,31050,31050,0
20230925,174000,1077605900,31050,31050,31050,31050,560
20230925,173900,1077605900,31050,31050,31050,31050,0
20230925,173800,1077605900,31050,31050,31050,31050,0
20230925,173700,1077605900,31050,31050,31050,31050,0
20230925,173600,1077605900,31050,31050,31050,31050,0
20230925,173500,1077605900,31050,31050,31050,31050,0
20230925,173400,1077605900,31050,31050,31050,31050,0
20230925,173300,1077605900,31050,31050,31050,31050,0
20230925,173200,1077605900,31050,31050,31050,31050,0
20230925,173100,1077605900,31050,31050,31050,31050,0
20230925,173000,1077605900,31050,31050,31050,31050,0
20230925,172900,1077605900,31050,31050,31050,31050,0
20230925,172800,1077605900,31050,31050,31050,31050,0
20230925,172700,1077605900,31050,31050,31050,31050,0
20230925,172600,1077605900,31050,31050,31050,31050,0
20230925,172500,1077605900,31050,31050,31050,31050,0
20230925,172400,1077605900,31050,31050,31050,31050,0
20230925,172300,1077605900,31050,31050,31050,31050,0
20230925,172200,1077605900,31050,31050,31050,31050,0
20230925,172100,1077605900,31050,31050,31050,31050,0
20230925,172000,1077605900,31050,31050,31050,31050,0
20230925,171900,1077605900,31050,31050,31050,31050,0
20230925,171800,1077605900,31050,31050,31050,31050,0
20230925,171700,1077605900,31050,31050,31050,31050,0
20230925,171600,1077605900,31050,31050,31050,31050,0
20230925,171500,1077605900,31050,31050,31050,31050,0
20230925,171400,1077605900,31050,31050,31050,31050,0
20230925,171300,1077605900,31050,31050,31050,31050,0
20230925,171200,1077605900,31050,31050,31050,31050,0
20230925,171100,1077605900,31050,31050,31050,31050,0
20230925,171000,1077605900,31050,31050,31050,31050,560
20230925,170900,1077605900,31050,31050,31050,31050,0
20230925,170800,1077605900,31050,31050,31050,31050,0
20230925,170700,1077605900,31050,31050,31050,31050,0
20230925,170600,1077605900,31050,31050,31050,31050,0
20230925,170500,1077605900,31050,31050,31050,31050,0
20230925,170400,1077605900,31050,31050,31050,31050,0
20230925,170300,1077605900,31050,31050,31050,31050,0
20230925,170200,1077605900,31050,31050,31050,31050,0
20230925,170100,1077605900,31050,31050,31050,31050,0
20230925,170000,1077605900,31050,31050,31050,31050,0
20230925,165900,1077605900,31050,31050,31050,31050,0
20230925,165800,1077605900,31050,31050,31050,31050,0
20230925,165700,1077605900,31050,31050,31050,31050,0
20230925,165600,1077605900,31050,31050,31050,31050,0
20230925,165500,1077605900,31050,31050,31050,31050,0
20230925,165400,1077605900,31050,31050,31050,31050,0
20230925,165300,1077605900,31050,31050,31050,31050,0
20230925,165200,1077605900,31050,31050,31050,31050,0
20230925,165100,1077605900,31050,31050,31050,31050,0
20230925,165000,1077605900,31050,31050,31050,31050,0
20230925,164900,1077605900,31050,31050,31050,31050,0
20230925,164800,1077605900,31050,31050,31050,31050,0
20230925,164700,1077605900,31050,31050,31050,31050,0
20230925,164600,1077605900,31050,31050,31050,31050,0
20230925,164500,1077605900,31050,31050,31050,31050,0
20230925,164400,1077605900,31050,31050,31050,31050,0
20230925,164300,1077605900,31050,31050,31050,31050,0
20230925,164200,1077605900,31050,31050,31050,31050,0
20230925,164100,1077605900,31050,31050,31050,31050,0
20230925,164000,1077605900,31050,31050,31050,31050,560
20230925,163900,1077605900,31050,31050,31050,31050,0
20230925,163800,1077605900,31050,31050,31050,31050,0
20230925,163700,1077605900,31050,31050,31050,31050,0
20230925,163600,1077605900,31050,31050,31050,31050,0
20230925,163500,1077605900,31050,31050,31050,31050,0
20230925,163400,1077605900,31050,31050,31050,31050,0
20230925,163300,1077605900,31050,31050,31050,31050,0
20230925,163200,1077605900,31050,31050,31050,31050,0
20230925,163100,1077605900,31050,31050,31050,31050,0
20230925,163000,1077605900,31050,31050,31050,31050,0
20230925,162900,1077605900,31050,31050,31050,31050,0
20230925,162800,1077605900,31050,31050,31050,31050,0
20230925,162700,1077605900,31050,31050,31050,31050,0
20230925,162600,1077605900,31050,31050,31050,31050,0
20230925,162500,1077605900,31050,31050,31050,31050,0
20230925,162400,1077605900,31050,31050,31050,31050,0
20230925,162300,1077605900,31050,31050,31050,31050,0
20230925,162200,1077605900,31050,31050,31050,31050,0
20230925,162100,1077605900,31050,31050,31050,31050,0
20230925,162000,1077605900,31050,31050,31050,31050,0
20230925,161900,1077605900,31050,31050,31050,31050,0
20230925,161800,1077605900,31050,31050,31050,31050,0
20230925,161700,1077605900,31050,31050,31050,31050,0
20230925,161600,1077605900,31050,31050,31050,31050,0
20230925,161500,1077605900,31050,31050,31050,31050,0
20230925,161400,1077605900,31050,31050,31050,31050,0
20230925,161300,1077605900,31050,31050,31050,31050,0
20230925,161200,1077605900,31050,31050,31050,31050,0
20230925,161100,1077605900,31050,31050,31050,31050,0
20230925,161000,1077605900,31050,31050,31050,31050,560
20230925,160900,1077605900,31050,31050,31050,31050,0
20230925,160800,1077605900,31050,31050,31050,31050,0
20230925,160700,1077605900,31050,31050,31050,31050,0
20230925,160600,1077605900,31050,31050,31050,31050,0
20230925,160500,1077605900,31050,31050,31050,31050,0
20230925,160400,1077605900,31050,31050,31050,31050,0
20230925,160300,1077605900,31050,31050,31050,31050,0
20230925,160200,1077605900,31050,31050,31050,31050,0
20230925,160100,1077605900,31050,31050,31050,31050,0
20230925,160000,1077605900,31050,31050,31050,31050,0
20230925,155900,1077605900,31050,31050,31050,31050,0
20230925,155800,1077605900,31050,31050,31050,31050,0
20230925,155700,1077605900,31050,31050,31050,31050,0
20230925,155600,1077605900,31050,31050,31050,31050,0
20230925,155500,1077605900,31050,31050,31050,31050,0
20230925,155400,1077605900,31050,31050,31050,31050,0
20230925,155300,1077605900,31050,31050,31050,31050,0
20230925,155200,1077605900,31050,31050,31050,31050,0
20230925,155100,1077605900,31050,31050,31050,31050,0
20230925,155000,1077605900,31050,31050,31050,31050,0
20230925,154900,1077605900,31050,31050,31050,31050,0
20230925,154800,1077605900,31050,31050,31050,31050,0
20230925,154700,1077605900,31050,31050,31050,31050,0
20230925,154600,1077605900,31050,31050,31050,31050,0
20230925,154500,1077605900,31050,31050,31050,31050,0
20230925,154400,1077605900,31050,31050,31050,31050,0
20230925,154300,1077605900,31050,31050,31050,31050,0
20230925,154200,1077605900,31050,31050,31050,31050,0
20230925,154100,1077605900,31050,31050,31050,31050,0
20230925,154000,1077605900,31050,31050,31050,31050,560
20230925,153900,1077605900,31050,31050,31050,31050,0
20230925,153800,1077605900,31050,31050,31050,31050,0
20230925,153700,1077605900,31050,31050,31050,31050,0
20230925,153600,1077605900,31050,31050,31050,31050,0
20230925,153500,1077605900,31050,31050,31050,31050,0
20230925,153400,1077605900,31050,31050,31050,31050,0
20230925,153300,1077605900,31050,31050,31050,31050,0
20230925,153200,1077605900,31050,31050,31050,31050,0
20230925,153100,1077605900,31050,31050,31050,31050,0
20230925,153000,1077605900,31050,31050,31050,31050,560
20230925,152900,1060217900,31050,31050,31050,31050,0
20230925,152800,1060217900,31050,31050,31050,31050,0
20230925,152700,1060217900,31050,31050,31050,31050,0
20230925,152600,1060217900,31050,31050,31050,31050,0
20230925,152500,1060217900,31050,31050,31050,31050,0
20230925,152400,1060217900,31050,31050,31050,31050,0
20230925,152300,1060217900,31050,31050,31050,31050,0
20230925,152200,1060217900,31050,31050,31050,31050,0
20230925,152100,1060217900,31050,31050,31050,31050,0
20230925,152000,1060217900,31050,31050,31050,31050,0
20230925,151900,1060217900,31050,30900,31050,30900,1530
20230925,151800,1012734550,30950,30950,30950,30950,10
20230925,151700,1012425050,30950,30900,30950,30900,33
20230925,151600,1011405250,30950,30950,30950,30950,1
20230925,151500,1011374300,30900,30900,30950,30900,194
20230925,151400,1005378100,30900,30900,30900,30900,0
20230925,151300,1005378100,30900,30900,30900,30850,133
20230925,151200,1001272900,30900,30900,30900,30850,150
20230925,151100,996642900,30850,30850,30850,30850,2
20230925,151000,996581200,30900,30850,30900,30850,8
20230925,150900,996334050,30850,30800,30900,30800,912
20230925,150800,968162950,30800,30800,30800,30800,313
20230925,150700,958522550,30850,30800,30850,30800,201
20230925,150600,952321750,30800,30800,30800,30800,19
20230925,150500,951736550,30850,30850,30850,30850,0
20230925,150400,951736550,30850,30850,30850,30850,2
20230925,150300,951674850,30800,30800,30800,30800,1
20230925,150200,951644050,30850,30850,30850,30800,6
20230925,150100,951459150,30800,30800,30800,30800,10
20230925,150000,951151150,30850,30800,30850,30800,3
20230925,145900,951058700,30850,30800,30850,30800,501
20230925,145800,935627850,30850,30800,30850,30800,6
20230925,145700,935443000,30850,30850,30850,30800,7
20230925,145600,935227100,30800,30850,30850,30800,12
20230925,145500,934857450,30850,30800,30850,30800,61
20230925,145400,932978550,30850,30850,30850,30800,27
20230925,145300,932146100,30800,30800,30800,30800,10
20230925,145200,931838100,30900,30900,30900,30900,0
20230925,145100,931838100,30900,30800,30900,30800,153
20230925,145000,927123050,30750,30800,30800,30750,28
20230925,144900,926261950,30800,30800,30800,30800,88
20230925,144800,923551550,30800,30800,30800,30800,23
20230925,144700,922843150,30800,30800,30800,30800,70
20230925,144600,920687150,30800,30800,30800,30800,20
20230925,144500,920071150,30800,30800,30800,30800,9
20230925,144400,919793950,30800,30800,30800,30800,11
20230925,144300,919455150,30800,30800,30800,30800,11
20230925,144200,919116350,30800,30800,30800,30800,0
20230925,144100,919116350,30800,30800,30800,30800,11
20230925,144000,918777550,30800,30800,30800,30800,181
20230925,143900,913202750,30800,30800,30800,30800,410
20230925,143800,900574750,30800,30800,30800,30800,11
20230925,143700,900235950,30800,30800,30800,30800,110
20230925,143600,896847950,30800,30800,30800,30800,10
20230925,143500,896539950,30800,30800,30800,30800,10
20230925,143400,896231950,30800,30800,30800,30800,9
20230925,143300,895954750,30800,30800,30800,30800,1
20230925,143200,895923950,30800,30850,30850,30800,189
20230925,143100,890101800,30850,30850,30850,30850,10
20230925,143000,889793300,30850,30850,30850,30850,32
20230925,142900,888806100,30850,30850,30850,30850,68
20230925,142800,886708300,30900,30900,30900,30900,69
20230925,142700,884576200,30950,30850,30950,30850,294
20230925,142600,875491650,30850,30900,30900,30850,11
20230925,142500,875152250,30850,30850,30850,30850,9
20230925,142400,874874600,30850,30850,30850,30850,11
20230925,142300,874535250,30850,30850,30850,30850,10
20230925,142200,874226750,30850,30850,30850,30850,10
20230925,142100,873918250,30850,30850,30850,30850,9
20230925,142000,873640600,30850,30900,30900,30850,6
20230925,141900,873455250,30950,30950,30950,30900,56
20230925,141800,871724000,30900,30850,30900,30850,596
20230925,141700,853308050,30900,30850,30900,30850,12
20230925,141600,852937800,30900,30800,30900,30800,638
20230925,141500,833254650,30850,30800,30850,30800,163
20230925,141400,828234200,30800,30800,30800,30800,49
20230925,141300,826725000,30850,30800,30850,30800,10
20230925,141200,826416950,30900,30900,30900,30900,0
20230925,141100,826416950,30900,30850,30900,30850,2
20230925,141000,826355200,30800,30850,30850,30800,14
20230925,140900,825923750,30850,30800,30900,30800,201
20230925,140800,819732300,30750,30800,30800,30750,12
20230925,140700,819363200,30750,30750,30750,30750,12
20230925,140600,818994200,30800,30750,30800,30750,10
20230925,140500,818686650,30750,30800,30800,30750,12
20230925,140400,818317550,30800,30800,30800,30800,41
20230925,140300,817054750,30850,30850,30850,30850,721
20230925,140200,794811900,30850,30850,30850,30850,210
20230925,140100,788333400,30850,30850,30850,30850,10
20230925,140000,788024900,30850,30850,30850,30850,11
20230925,135900,787685550,30850,30850,30850,30850,10
20230925,135800,787377050,30850,30850,30850,30850,9
20230925,135700,787099400,30850,30850,30850,30850,7
20230925,135600,786883450,30850,30850,30850,30850,310
20230925,135500,777319950,30850,30850,30850,30850,9
20230925,135400,777042300,30850,30850,30850,30850,11
20230925,135300,776702950,30850,30850,30850,30850,10
20230925,135200,776394450,30850,30850,30850,30850,10
20230925,135100,776085950,30950,30900,30950,30900,101
20230925,135000,772965000,30900,30850,30900,30850,26
20230925,134900,772162250,30850,30850,30850,30850,9
20230925,134800,771884600,30850,30850,30850,30850,9
20230925,134700,771606950,30850,30850,30850,30850,1
20230925,134600,771576100,30900,30900,30900,30900,1
20230925,134500,771545200,30900,30900,30900,30900,71
20230925,134400,769351300,30900,30900,30900,30900,30
20230925,134300,768424300,30900,30900,30900,30900,210
20230925,134200,761935300,30850,30850,30850,30850,0
20230925,134100,761935300,30850,30850,30850,30850,1
20230925,134000,761904450,30850,30850,30850,30850,0
20230925,133900,761904450,30850,30850,30850,30850,0
20230925,133800,761904450,30850,30850,30850,30850,0
20230925,133700,761904450,30850,30900,30900,30850,2
20230925,133600,761842700,30900,30900,30900,30900,3
20230925,133500,761750000,30850,30850,30850,30850,0
20230925,133400,761750000,30850,30850,30850,30850,2
20230925,133300,761688300,30900,30900,30900,30900,0
20230925,133200,761688300,30900,30900,30900,30900,19
20230925,133100,761101200,30900,30900,30900,30900,1
20230925,133000,761070300,30900,30900,30900,30900,29
20230925,132900,760174200,30900,30900,30900,30900,45
20230925,132800,758783700,30950,30950,30950,30950,10
20230925,132700,758474200,30950,30950,30950,30900,98
20230925,132600,755442600,30950,30950,30950,30950,32
20230925,132500,754452200,30900,30900,30900,30900,30
20230925,132400,753525200,30900,30900,30900,30900,30
20230925,132300,752598200,31000,31000,31000,31000,0
20230925,132200,752598200,31000,30950,31000,30950,3
20230925,132100,752505300,30950,30950,31000,30950,131
20230925,132000,748450800,30900,30900,30900,30900,963
20230925,131900,718694100,30850,30850,30850,30850,0
20230925,131800,718694100,30850,30850,30850,30850,0
20230925,131700,718694100,30850,30850,30850,30850,2
20230925,131600,718632400,30900,30900,30900,30900,3
20230925,131500,718539700,30900,30900,30900,30900,0
20230925,131400,718539700,30900,30850,30900,30850,36
20230925,131300,717427350,30850,30850,30850,30850,0
20230925,131200,717427350,30850,30850,30850,30850,0
20230925,131100,717427350,30850,30850,30850,30850,1
20230925,131000,717396500,30850,30850,30850,30850,0
20230925,130900,717396500,30850,30850,30850,30850,0
20230925,130800,717396500,30850,30850,30850,30850,0
20230925,130700,717396500,30850,30850,30850,30850,1
20230925,130600,717365650,30850,30850,30850,30850,0
20230925,130500,717365650,30850,30850,30850,30850,0
20230925,130400,717365650,30850,30850,30850,30850,1
20230925,130300,717334800,30850,30850,30850,30850,0
20230925,130200,717334800,30850,30850,30850,30850,0
20230925,130100,717334800,30850,30850,30850,30850,11
20230925,130000,716995450,30850,30850,30850,30850,4
20230925,125900,716872050,30850,30850,30850,30850,0
20230925,125800,716872050,30850,30850,30850,30850,2
20230925,125700,716810350,30850,30850,30850,30850,30
20230925,125600,715884850,30900,30900,30900,30900,0
20230925,125500,715884850,30900,30900,30900,30900,165
20230925,125400,710786350,30850,30850,30850,30850,1
20230925,125300,710755500,30900,30900,30900,30900,22
20230925,125200,710075700,30850,30850,30850,30850,0
20230925,125100,710075700,30850,30850,30850,30850,1
20230925,125000,710044850,30850,30850,30850,30850,0
20230925,124900,710044850,30850,30850,30850,30850,0
20230925,124800,710044850,30850,30850,30850,30850,1
20230925,124700,710014000,30900,30900,30900,30900,0
20230925,124600,710014000,30900,30900,30900,30900,15
20230925,124500,709550500,30900,30900,30900,30900,10
20230925,124400,709241500,30900,30900,30900,30900,30
20230925,124300,708314500,30900,30900,30900,30900,59
20230925,124200,706491400,30900,30900,30900,30900,0
20230925,124100,706491400,30900,30900,30900,30900,31
20230925,124000,705533500,30900,30900,30900,30900,29
20230925,123900,704637400,30900,30900,30900,30900,0
20230925,123800,704637400,30900,30900,30900,30900,31
20230925,123700,703679500,30900,30900,30900,30900,57
20230925,123600,701918200,30900,30900,30900,30900,0
20230925,123500,701918200,30900,30900,30900,30900,29
20230925,123400,701022100,30900,30900,30900,30900,30
20230925,123300,700095100,30950,30900,30950,30900,3
20230925,123200,700002350,31000,30900,31000,30900,390
20230925,123100,687951150,30850,30850,30850,30850,1
20230925,123000,687920300,30850,30850,30850,30850,0
20230925,122900,687920300,30850,30850,30850,30850,155
20230925,122800,683138550,30850,30850,30850,30850,1
20230925,122700,683107700,30900,30900,30900,30900,30
20230925,122600,682180700,30850,30850,30850,30850,4
20230925,122500,682057300,30950,30900,30950,30900,47
20230925,122400,680604950,30850,30900,30900,30850,22
20230925,122300,679925250,30900,30900,30900,30900,0
20230925,122200,679925250,30900,30900,30900,30900,105
20230925,122100,676680750,30900,30900,30900,30900,31
20230925,122000,675722850,30950,30900,30950,30900,30
20230925,121900,674795800,30950,30900,30950,30900,36
20230925,121800,673683350,30900,30850,30900,30850,3
20230925,121700,673590750,30900,30900,30900,30900,29
20230925,121600,672694650,30950,30950,30950,30950,192
20230925,121500,666752250,30950,30950,30950,30950,52
20230925,121400,665142850,30950,30950,30950,30950,29
20230925,121300,664245300,30950,30950,30950,30950,0
20230925,121200,664245300,30950,30950,30950,30950,29
20230925,121100,663347750,30950,31000,31000,30950,16
20230925,121000,662851800,31050,31000,31050,31000,135
20230925,120900,658666750,30950,30950,30950,30950,29
20230925,120800,657769200,31000,30950,31000,30950,32
20230925,120700,656778750,31000,31000,31000,31000,0
20230925,120600,656778750,31000,30950,31000,30950,47
20230925,120500,655323250,31000,30950,31000,30950,2
20230925,120400,655261300,30950,31000,31000,30950,32
20230925,120300,654270750,31050,30950,31050,30950,342
20230925,120200,643678050,30900,30900,30900,30900,0
20230925,120100,643678050,30900,30900,30900,30900,1351
20230925,120000,601932150,30850,30850,30850,30850,568
20230925,115900,584409350,30800,30800,30800,30800,3
20230925,115800,584316950,30800,30800,30850,30800,6
20230925,115700,584132100,30850,30850,30850,30850,100
20230925,115600,581047100,30850,30800,30850,30800,17
20230925,115500,580523450,30800,30750,30800,30750,2
20230925,115400,580461900,30800,30800,30800,30800,0
20230925,115300,580461900,30800,30800,30800,30800,0
20230925,115200,580461900,30800,30800,30800,30800,1
20230925,115100,580431100,30750,30800,30800,30750,3
20230925,115000,580338750,30800,30800,30800,30800,1
20230925,114900,580307950,30800,30800,30800,30800,11
20230925,114800,579969150,30750,30750,30750,30750,2
20230925,114700,579907650,30800,30800,30800,30800,0
20230925,114600,579907650,30800,30750,30800,30750,11
20230925,114500,579569350,30750,30750,30750,30750,21
20230925,114400,578923600,30800,30800,30800,30800,0
20230925,114300,578923600,30800,30800,30800,30800,1
20230925,114200,578892800,30800,30750,30800,30750,66
20230925,114100,576863250,30850,30850,30850,30850,0
20230925,114000,576863250,30850,30850,30850,30850,1
20230925,113900,576832400,30850,30850,30850,30850,0
20230925,113800,576832400,30850,30750,30850,30750,4
20230925,113700,576709200,30850,30850,30850,30850,0
20230925,113600,576709200,30850,30850,30850,30850,0
20230925,113500,576709200,30850,30850,30850,30850,0
20230925,113400,576709200,30850,30850,30850,30850,0
20230925,113300,576709200,30850,30850,30850,30850,0
20230925,113200,576709200,30850,30750,30850,30750,5
20230925,113100,576555250,30800,30800,30800,30800,0
20230925,113000,576555250,30800,30800,30800,30800,0
20230925,112900,576555250,30800,30800,30800,30800,1
20230925,112800,576524450,30750,30750,30750,30750,1
20230925,112700,576493700,30800,30800,30800,30800,0
20230925,112600,576493700,30800,30800,30800,30800,1
20230925,112500,576462900,30750,30750,30750,30750,0
20230925,112400,576462900,30750,30850,30850,30750,31
20230925,112300,575509450,30800,30800,30800,30800,4
20230925,112200,575386250,30750,30750,30750,30750,1
20230925,112100,575355500,30800,30800,30800,30800,0
20230925,112000,575355500,30800,30800,30800,30800,0
20230925,111900,575355500,30800,30800,30800,30800,0
20230925,111800,575355500,30800,30750,30800,30750,2
20230925,111700,575293950,30800,30800,30800,30800,0
20230925,111600,575293950,30800,30800,30800,30800,0
20230925,111500,575293950,30800,30800,30800,30800,1
20230925,111400,575263150,30850,30850,30850,30850,1
20230925,111300,575232300,30850,30850,30850,30850,0
20230925,111200,575232300,30850,30750,30850,30750,4
20230925,111100,575109200,30850,30850,30850,30850,0
20230925,111000,575109200,30850,30850,30850,30850,175
20230925,110900,569710450,30700,30700,30700,30700,0
20230925,110800,569710450,30700,30750,30750,30700,60
20230925,110700,567866550,30900,30900,30900,30900,0
20230925,110600,567866550,30900,30850,30900,30850,600
20230925,110500,549328200,30700,30750,30800,30700,460
20230925,110400,535175000,30750,30700,30750,30700,82
20230925,110300,532657550,30650,30650,30650,30550,115
20230925,110200,529138700,30550,30600,30650,30550,796
20230925,110100,504782650,30650,30650,30650,30650,61
20230925,110000,502913000,30700,30700,30700,30700,870
20230925,105900,476204000,30750,30750,30750,30750,4
20230925,105800,476081000,30750,30750,30750,30750,4
20230925,105700,475958000,30800,30800,30800,30800,0
20230925,105600,475958000,30800,30800,30800,30800,66
20230925,105500,473925200,30800,30800,30800,30750,22
20230925,105400,473247650,30800,30800,30800,30800,0
20230925,105300,473247650,30800,30800,30800,30800,11
20230925,105200,472908850,30800,30750,30800,30750,2
20230925,105100,472847300,30800,30700,30800,30700,41
20230925,105000,471588500,30700,30750,30750,30700,1000
20230925,104900,440888100,30800,30800,30800,30800,1
20230925,104800,440857300,30750,30750,30750,30750,20
20230925,104700,440242300,30750,30750,30750,30750,0
20230925,104600,440242300,30750,30800,30800,30750,290
20230925,104500,431324200,30800,30800,30800,30800,301
20230925,104400,422053400,30850,30850,30850,30850,20
20230925,104300,421436400,30850,30850,30850,30850,0
20230925,104200,421436400,30850,30900,30900,30850,610
20230925,104100,402617650,30900,30900,30900,30900,0
20230925,104000,402617650,30900,30900,30900,30900,30
20230925,103900,401690650,30900,30900,30950,30900,140
20230925,103800,397363850,30900,30900,30900,30900,415
20230925,103700,384540350,30900,30900,30900,30900,29
20230925,103600,383644250,30950,30950,30950,30950,41
20230925,103500,382375300,30950,31000,31000,30950,280
20230925,103400,373702200,30950,30950,30950,30950,37
20230925,103300,372557050,30950,31000,31000,30950,309
20230925,103200,362980150,31000,31100,31100,31000,1263
20230925,103100,323765150,31100,31100,31100,31100,0
20230925,103000,323765150,31100,31100,31100,31100,643
20230925,102900,303767850,31100,31100,31100,31100,31
20230925,102800,302803750,31100,31100,31100,31100,34
20230925,102700,301746350,31100,31100,31100,31100,110
20230925,102600,298325350,31100,31100,31100,31100,0
20230925,102500,298325350,31100,31100,31100,31100,30
20230925,102400,297392350,31100,31150,31150,31100,349
20230925,102300,286537450,31150,31150,31150,31150,0
20230925,102200,286537450,31150,31150,31150,31150,2
20230925,102100,286475150,31250,31150,31250,31100,71
20230925,102000,284264150,31150,31150,31150,31150,23
20230925,101900,283547700,31150,31150,31150,31150,70
20230925,101800,281367200,31150,31150,31150,31150,29
20230925,101700,280463850,31200,31200,31200,31200,3
20230925,101600,280370250,31200,31200,31200,31150,55
20230925,101500,278655700,31250,31100,31300,31100,51
20230925,101400,277066800,31200,31200,31200,31200,0
20230925,101300,277066800,31200,31200,31200,31200,46
20230925,101200,275631600,31150,31100,31150,31100,240
20230925,101100,268167250,31050,31050,31050,31050,8
20230925,101000,267918850,31050,31100,31100,31050,170
20230925,100900,262631900,31100,31100,31100,31100,30
20230925,100800,261698900,31100,31150,31150,31100,574
20230925,100700,243843800,31150,31150,31150,31150,0
20230925,100600,243843800,31150,31150,31150,31150,3
20230925,100500,243750350,31200,31150,31200,31150,182
20230925,100400,238080000,31150,31150,31150,31150,20
20230925,100300,237457000,31100,31150,31150,31100,16
20230925,100200,236959350,31100,31100,31100,31100,15
20230925,100100,236492850,31100,31100,31100,31100,0
20230925,100000,236492850,31100,31100,31100,31100,0
20230925,095900,236492850,31100,31050,31100,31050,277
20230925,095800,227878200,31100,31100,31100,31100,0
20230925,095700,227878200,31100,31100,31100,31100,1
20230925,095600,227847100,31100,31100,31100,31100,4
20230925,095500,227722700,31100,31100,31100,31100,1
20230925,095400,227691600,31150,31150,31150,31150,0
20230925,095300,227691600,31150,31100,31150,31100,20
20230925,095200,227069550,31100,31100,31100,31100,1
20230925,095100,227038450,31100,31100,31100,31100,0
20230925,095000,227038450,31100,31150,31150,31100,39
20230925,094900,225824050,31100,31100,31150,31100,101
20230925,094800,222680650,31100,31000,31100,31000,18
20230925,094700,222122550,31000,31000,31000,31000,0
20230925,094600,222122550,31000,31000,31000,31000,0
20230925,094500,222122550,31000,31000,31000,31000,0
20230925,094400,222122550,31000,31000,31000,31000,105
20230925,094300,218867550,31000,31000,31000,31000,0
20230925,094200,218867550,31000,30950,31000,30950,430
20230925,094100,205539050,30950,31000,31000,30950,119
20230925,094000,201853050,31000,31050,31050,31000,246
20230925,093900,194220000,31200,31150,31200,31150,43
20230925,093800,192879450,31100,31100,31100,31100,22
20230925,093700,192195250,31150,31150,31150,31150,20
20230925,093600,191572250,31150,31100,31150,31100,80
20230925,093500,189083250,31100,31050,31150,31050,47
20230925,093400,187621750,31100,31050,31100,31050,241
20230925,093300,180127600,31100,31050,31100,31000,382
20230925,093200,168279400,31100,31000,31100,31000,42
20230925,093100,166974650,30950,30900,30950,30900,78
20230925,093000,164560600,30900,30950,30950,30900,105
20230925,092900,161310900,30950,31150,31150,30950,213
20230925,092800,154708700,31050,31050,31100,31000,91
20230925,092700,151884800,31050,31050,31050,31050,5
20230925,092600,151729550,31100,31000,31100,31000,111
20230925,092500,148279350,31200,31200,31200,31150,301
20230925,092400,138895900,31200,31200,31200,31000,136
20230925,092300,134653900,31200,31300,31300,31200,248
20230925,092200,126915600,31350,31100,31550,31100,1492
20230925,092100,80086850,30950,30900,31100,30900,240
20230925,092000,72648250,30800,30800,30800,30800,0
20230925,091900,72648250,30800,30800,30800,30800,2
20230925,091800,72586650,30800,30800,30800,30800,129
20230925,091700,68613450,30800,30800,30800,30800,15
20230925,091600,68151450,30900,30800,30900,30800,13
20230925,091500,67750050,30850,30850,30850,30850,41
20230925,091400,66485200,30850,30900,30900,30850,163
20230925,091300,61452050,30900,30900,30950,30900,46
20230925,091200,60030600,30900,30900,30900,30900,1
20230925,091100,59999700,30850,30850,30850,30850,0
20230925,091000,59999700,30850,30800,30850,30800,34
20230925,090900,58950950,30750,30750,30750,30750,0
20230925,090800,58950950,30750,30750,30750,30750,31
20230925,090700,57997700,30600,30600,30600,30600,0
20230925,090600,57997700,30600,30700,30700,30600,100
20230925,090500,54933500,30700,30800,30800,30650,314
20230925,090400,45293350,30850,30900,30900,30850,10
20230925,090300,44984450,30800,30700,31100,30700,687
20230925,090200,23813250,30700,30650,30700,30650,17
20230925,090100,23291400,30600,30800,30800,30600,169
20230925,090000,18119800,30850,31100,31100,30550,587