KissMeData/084110/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194200,261254050,22550,22550,22550,22550,314
20230926,194100,261254050,22550,22550,22550,22550,0
20230926,194000,261254050,22550,22550,22550,22550,0
20230926,193900,261254050,22550,22550,22550,22550,0
20230926,193800,261254050,22550,22550,22550,22550,0
20230926,193700,261254050,22550,22550,22550,22550,0
20230926,193600,261254050,22550,22550,22550,22550,0
20230926,193500,261254050,22550,22550,22550,22550,0
20230926,193400,261254050,22550,22550,22550,22550,0
20230926,193300,261254050,22550,22550,22550,22550,0
20230926,193200,261254050,22550,22550,22550,22550,0
20230926,193100,261254050,22550,22550,22550,22550,0
20230926,193000,261254050,22550,22550,22550,22550,0
20230926,192900,261254050,22550,22550,22550,22550,0
20230926,192800,261254050,22550,22550,22550,22550,0
20230926,192700,261254050,22550,22550,22550,22550,0
20230926,192600,261254050,22550,22550,22550,22550,0
20230926,192500,261254050,22550,22550,22550,22550,0
20230926,192400,261254050,22550,22550,22550,22550,0
20230926,192300,261254050,22550,22550,22550,22550,0
20230926,192200,261254050,22550,22550,22550,22550,0
20230926,192100,261254050,22550,22550,22550,22550,0
20230926,192000,261254050,22550,22550,22550,22550,0
20230926,191900,261254050,22550,22550,22550,22550,0
20230926,191800,261254050,22550,22550,22550,22550,0
20230926,191700,261254050,22550,22550,22550,22550,0
20230926,191600,261254050,22550,22550,22550,22550,0
20230926,191500,261254050,22550,22550,22550,22550,0
20230926,191400,261254050,22550,22550,22550,22550,0
20230926,191300,261254050,22550,22550,22550,22550,0
20230926,191200,261254050,22550,22550,22550,22550,314
20230926,191100,261254050,22550,22550,22550,22550,0
20230926,191000,261254050,22550,22550,22550,22550,0
20230926,190900,261254050,22550,22550,22550,22550,0
20230926,190800,261254050,22550,22550,22550,22550,0
20230926,190700,261254050,22550,22550,22550,22550,0
20230926,190600,261254050,22550,22550,22550,22550,0
20230926,190500,261254050,22550,22550,22550,22550,0
20230926,190400,261254050,22550,22550,22550,22550,0
20230926,190300,261254050,22550,22550,22550,22550,0
20230926,190200,261254050,22550,22550,22550,22550,0
20230926,190100,261254050,22550,22550,22550,22550,0
20230926,190000,261254050,22550,22550,22550,22550,0
20230926,185900,261254050,22550,22550,22550,22550,0
20230926,185800,261254050,22550,22550,22550,22550,0
20230926,185700,261254050,22550,22550,22550,22550,0
20230926,185600,261254050,22550,22550,22550,22550,0
20230926,185500,261254050,22550,22550,22550,22550,0
20230926,185400,261254050,22550,22550,22550,22550,0
20230926,185300,261254050,22550,22550,22550,22550,0
20230926,185200,261254050,22550,22550,22550,22550,0
20230926,185100,261254050,22550,22550,22550,22550,0
20230926,185000,261254050,22550,22550,22550,22550,0
20230926,184900,261254050,22550,22550,22550,22550,0
20230926,184800,261254050,22550,22550,22550,22550,0
20230926,184700,261254050,22550,22550,22550,22550,0
20230926,184600,261254050,22550,22550,22550,22550,0
20230926,184500,261254050,22550,22550,22550,22550,0
20230926,184400,261254050,22550,22550,22550,22550,0
20230926,184300,261254050,22550,22550,22550,22550,0
20230926,184200,261254050,22550,22550,22550,22550,314
20230926,184100,261254050,22550,22550,22550,22550,0
20230926,184000,261254050,22550,22550,22550,22550,0
20230926,183900,261254050,22550,22550,22550,22550,0
20230926,183800,261254050,22550,22550,22550,22550,0
20230926,183700,261254050,22550,22550,22550,22550,0
20230926,183600,261254050,22550,22550,22550,22550,0
20230926,183500,261254050,22550,22550,22550,22550,0
20230926,183400,261254050,22550,22550,22550,22550,0
20230926,183300,261254050,22550,22550,22550,22550,0
20230926,183200,261254050,22550,22550,22550,22550,0
20230926,183100,261254050,22550,22550,22550,22550,0
20230926,183000,261254050,22550,22550,22550,22550,0
20230926,182900,261254050,22550,22550,22550,22550,0
20230926,182800,261254050,22550,22550,22550,22550,0
20230926,182700,261254050,22550,22550,22550,22550,0
20230926,182600,261254050,22550,22550,22550,22550,0
20230926,182500,261254050,22550,22550,22550,22550,0
20230926,182400,261254050,22550,22550,22550,22550,0
20230926,182300,261254050,22550,22550,22550,22550,0
20230926,182200,261254050,22550,22550,22550,22550,0
20230926,182100,261254050,22550,22550,22550,22550,0
20230926,182000,261254050,22550,22550,22550,22550,0
20230926,181900,261254050,22550,22550,22550,22550,0
20230926,181800,261254050,22550,22550,22550,22550,0
20230926,181700,261254050,22550,22550,22550,22550,0
20230926,181600,261254050,22550,22550,22550,22550,0
20230926,181500,261254050,22550,22550,22550,22550,0
20230926,181400,261254050,22550,22550,22550,22550,0
20230926,181300,261254050,22550,22550,22550,22550,0
20230926,181200,261254050,22550,22550,22550,22550,314
20230926,181100,261254050,22550,22550,22550,22550,0
20230926,181000,261254050,22550,22550,22550,22550,0
20230926,180900,261254050,22550,22550,22550,22550,0
20230926,180800,261254050,22550,22550,22550,22550,0
20230926,180700,261254050,22550,22550,22550,22550,0
20230926,180600,261254050,22550,22550,22550,22550,0
20230926,180500,261254050,22550,22550,22550,22550,0
20230926,180400,261254050,22550,22550,22550,22550,0
20230926,180300,261254050,22550,22550,22550,22550,0
20230926,180200,261254050,22550,22550,22550,22550,0
20230926,180100,261254050,22550,22550,22550,22550,0
20230926,180000,261254050,22550,22550,22550,22550,0
20230926,175900,261254050,22550,22550,22550,22550,0
20230926,175800,261254050,22550,22550,22550,22550,0
20230926,175700,261254050,22550,22550,22550,22550,0
20230926,175600,261254050,22550,22550,22550,22550,0
20230926,175500,261254050,22550,22550,22550,22550,0
20230926,175400,261254050,22550,22550,22550,22550,0
20230926,175300,261254050,22550,22550,22550,22550,0
20230926,175200,261254050,22550,22550,22550,22550,0
20230926,175100,261254050,22550,22550,22550,22550,0
20230926,175000,261254050,22550,22550,22550,22550,0
20230926,174900,261254050,22550,22550,22550,22550,0
20230926,174800,261254050,22550,22550,22550,22550,0
20230926,174700,261254050,22550,22550,22550,22550,0
20230926,174600,261254050,22550,22550,22550,22550,0
20230926,174500,261254050,22550,22550,22550,22550,0
20230926,174400,261254050,22550,22550,22550,22550,0
20230926,174300,261254050,22550,22550,22550,22550,0
20230926,174200,261254050,22550,22550,22550,22550,314
20230926,174100,261254050,22550,22550,22550,22550,0
20230926,174000,261254050,22550,22550,22550,22550,0
20230926,173900,261254050,22550,22550,22550,22550,0
20230926,173800,261254050,22550,22550,22550,22550,0
20230926,173700,261254050,22550,22550,22550,22550,0
20230926,173600,261254050,22550,22550,22550,22550,0
20230926,173500,261254050,22550,22550,22550,22550,0
20230926,173400,261254050,22550,22550,22550,22550,0
20230926,173300,261254050,22550,22550,22550,22550,0
20230926,173200,261254050,22550,22550,22550,22550,0
20230926,173100,261254050,22550,22550,22550,22550,0
20230926,173000,261254050,22550,22550,22550,22550,0
20230926,172900,261254050,22550,22550,22550,22550,0
20230926,172800,261254050,22550,22550,22550,22550,0
20230926,172700,261254050,22550,22550,22550,22550,0
20230926,172600,261254050,22550,22550,22550,22550,0
20230926,172500,261254050,22550,22550,22550,22550,0
20230926,172400,261254050,22550,22550,22550,22550,0
20230926,172300,261254050,22550,22550,22550,22550,0
20230926,172200,261254050,22550,22550,22550,22550,0
20230926,172100,261254050,22550,22550,22550,22550,0
20230926,172000,261254050,22550,22550,22550,22550,0
20230926,171900,261254050,22550,22550,22550,22550,0
20230926,171800,261254050,22550,22550,22550,22550,0
20230926,171700,261254050,22550,22550,22550,22550,0
20230926,171600,261254050,22550,22550,22550,22550,0
20230926,171500,261254050,22550,22550,22550,22550,0
20230926,171400,261254050,22550,22550,22550,22550,0
20230926,171300,261254050,22550,22550,22550,22550,0
20230926,171200,261254050,22550,22550,22550,22550,314
20230926,171100,261254050,22550,22550,22550,22550,0
20230926,171000,261254050,22550,22550,22550,22550,0
20230926,170900,261254050,22550,22550,22550,22550,0
20230926,170800,261254050,22550,22550,22550,22550,0
20230926,170700,261254050,22550,22550,22550,22550,0
20230926,170600,261254050,22550,22550,22550,22550,0
20230926,170500,261254050,22550,22550,22550,22550,0
20230926,170400,261254050,22550,22550,22550,22550,0
20230926,170300,261254050,22550,22550,22550,22550,0
20230926,170200,261254050,22550,22550,22550,22550,0
20230926,170100,261254050,22550,22550,22550,22550,0
20230926,170000,261254050,22550,22550,22550,22550,0
20230926,165900,261254050,22550,22550,22550,22550,0
20230926,165800,261254050,22550,22550,22550,22550,0
20230926,165700,261254050,22550,22550,22550,22550,0
20230926,165600,261254050,22550,22550,22550,22550,0
20230926,165500,261254050,22550,22550,22550,22550,0
20230926,165400,261254050,22550,22550,22550,22550,0
20230926,165300,261254050,22550,22550,22550,22550,0
20230926,165200,261254050,22550,22550,22550,22550,0
20230926,165100,261254050,22550,22550,22550,22550,0
20230926,165000,261254050,22550,22550,22550,22550,0
20230926,164900,261254050,22550,22550,22550,22550,0
20230926,164800,261254050,22550,22550,22550,22550,0
20230926,164700,261254050,22550,22550,22550,22550,0
20230926,164600,261254050,22550,22550,22550,22550,0
20230926,164500,261254050,22550,22550,22550,22550,0
20230926,164400,261254050,22550,22550,22550,22550,0
20230926,164300,261254050,22550,22550,22550,22550,0
20230926,164200,261254050,22550,22550,22550,22550,314
20230926,164100,261254050,22550,22550,22550,22550,0
20230926,164000,261254050,22550,22550,22550,22550,0
20230926,163900,261254050,22550,22550,22550,22550,0
20230926,163800,261254050,22550,22550,22550,22550,0
20230926,163700,261254050,22550,22550,22550,22550,0
20230926,163600,261254050,22550,22550,22550,22550,0
20230926,163500,261254050,22550,22550,22550,22550,0
20230926,163400,261254050,22550,22550,22550,22550,0
20230926,163300,261254050,22550,22550,22550,22550,0
20230926,163200,261254050,22550,22550,22550,22550,0
20230926,163100,261254050,22550,22550,22550,22550,0
20230926,163000,261254050,22550,22550,22550,22550,0
20230926,162900,261254050,22550,22550,22550,22550,0
20230926,162800,261254050,22550,22550,22550,22550,0
20230926,162700,261254050,22550,22550,22550,22550,0
20230926,162600,261254050,22550,22550,22550,22550,0
20230926,162500,261254050,22550,22550,22550,22550,0
20230926,162400,261254050,22550,22550,22550,22550,0
20230926,162300,261254050,22550,22550,22550,22550,0
20230926,162200,261254050,22550,22550,22550,22550,0
20230926,162100,261254050,22550,22550,22550,22550,0
20230926,162000,261254050,22550,22550,22550,22550,0
20230926,161900,261254050,22550,22550,22550,22550,0
20230926,161800,261254050,22550,22550,22550,22550,0
20230926,161700,261254050,22550,22550,22550,22550,0
20230926,161600,261254050,22550,22550,22550,22550,0
20230926,161500,261254050,22550,22550,22550,22550,0
20230926,161400,261254050,22550,22550,22550,22550,0
20230926,161300,261254050,22550,22550,22550,22550,0
20230926,161200,261254050,22550,22550,22550,22550,314
20230926,161100,261254050,22550,22550,22550,22550,0
20230926,161000,261254050,22550,22550,22550,22550,0
20230926,160900,261254050,22550,22550,22550,22550,0
20230926,160800,261254050,22550,22550,22550,22550,0
20230926,160700,261254050,22550,22550,22550,22550,0
20230926,160600,261254050,22550,22550,22550,22550,0
20230926,160500,261254050,22550,22550,22550,22550,0
20230926,160400,261254050,22550,22550,22550,22550,0
20230926,160300,261254050,22550,22550,22550,22550,0
20230926,160200,261254050,22550,22550,22550,22550,0
20230926,160100,261254050,22550,22550,22550,22550,0
20230926,160000,261254050,22550,22550,22550,22550,0
20230926,155900,261254050,22550,22550,22550,22550,0
20230926,155800,261254050,22550,22550,22550,22550,0
20230926,155700,261254050,22550,22550,22550,22550,0
20230926,155600,261254050,22550,22550,22550,22550,0
20230926,155500,261254050,22550,22550,22550,22550,0
20230926,155400,261254050,22550,22550,22550,22550,0
20230926,155300,261254050,22550,22550,22550,22550,0
20230926,155200,261254050,22550,22550,22550,22550,0
20230926,155100,261254050,22550,22550,22550,22550,0
20230926,155000,261254050,22550,22550,22550,22550,0
20230926,154900,261254050,22550,22550,22550,22550,0
20230926,154800,261254050,22550,22550,22550,22550,0
20230926,154700,261254050,22550,22550,22550,22550,0
20230926,154600,261254050,22550,22550,22550,22550,0
20230926,154500,261254050,22550,22550,22550,22550,0
20230926,154400,261254050,22550,22550,22550,22550,0
20230926,154300,261254050,22550,22550,22550,22550,0
20230926,154200,261254050,22550,22550,22550,22550,314
20230926,154100,261254050,22550,22550,22550,22550,0
20230926,154000,261254050,22550,22550,22550,22550,0
20230926,153900,261254050,22550,22550,22550,22550,0
20230926,153800,261254050,22550,22550,22550,22550,0
20230926,153700,261254050,22550,22550,22550,22550,0
20230926,153600,261254050,22550,22550,22550,22550,0
20230926,153500,261254050,22550,22550,22550,22550,0
20230926,153400,261254050,22550,22550,22550,22550,0
20230926,153300,261254050,22550,22550,22550,22550,0
20230926,153200,261254050,22550,22550,22550,22550,0
20230926,153100,261254050,22550,22550,22550,22550,0
20230926,153000,261254050,22550,22550,22550,22550,314
20230926,152900,254173350,22600,22600,22600,22600,0
20230926,152800,254173350,22600,22600,22600,22600,0
20230926,152700,254173350,22600,22600,22600,22600,0
20230926,152600,254173350,22600,22600,22600,22600,0
20230926,152500,254173350,22600,22600,22600,22600,0
20230926,152400,254173350,22600,22600,22600,22600,0
20230926,152300,254173350,22600,22600,22600,22600,0
20230926,152200,254173350,22600,22600,22600,22600,0
20230926,152100,254173350,22600,22600,22600,22600,0
20230926,152000,254173350,22600,22600,22600,22600,0
20230926,151900,254173350,22600,22600,22600,22600,64
20230926,151800,252726950,22600,22450,22600,22450,130
20230926,151700,249806650,22500,22450,22500,22450,38
20230926,151600,248952800,22450,22450,22450,22450,22
20230926,151500,248458900,22450,22450,22500,22400,154
20230926,151400,244997000,22400,22400,22450,22400,31
20230926,151300,244301750,22450,22450,22450,22450,26
20230926,151200,243718050,22450,22450,22450,22450,136
20230926,151100,240664850,22450,22450,22500,22450,28
20230926,151000,240036200,22450,22450,22500,22450,42
20230926,150900,239093250,22450,22450,22500,22450,29
20230926,150800,238442150,22450,22400,22500,22400,52
20230926,150700,237273450,22400,22400,22450,22400,43
20230926,150600,236310050,22400,22450,22450,22400,52
20230926,150500,235142900,22450,22450,22450,22450,40
20230926,150400,234244900,22450,22450,22500,22450,26
20230926,150300,233661050,22450,22500,22500,22450,38
20230926,150200,232807800,22500,22500,22500,22450,83
20230926,150100,230940500,22500,22500,22500,22500,31
20230926,150000,230243000,22500,22500,22500,22450,72
20230926,145900,228624900,22500,22500,22550,22500,31
20230926,145800,227927300,22500,22450,22500,22350,281
20230926,145700,221620250,22350,22500,22500,22350,501
20230926,145600,210369250,22500,22500,22500,22500,35
20230926,145500,209581750,22500,22500,22500,22500,42
20230926,145400,208636750,22500,22500,22550,22500,40
20230926,145300,207736500,22500,22500,22500,22500,35
20230926,145200,206949000,22500,22500,22550,22500,32
20230926,145100,206228550,22500,22500,22500,22500,20
20230926,145000,205778550,22500,22500,22550,22500,69
20230926,144900,204224150,22500,22500,22500,22500,131
20230926,144800,201276650,22500,22500,22550,22500,37
20230926,144700,200444050,22500,22500,22500,22500,30
20230926,144600,199769050,22500,22500,22500,22500,34
20230926,144500,199004050,22500,22500,22500,22500,29
20230926,144400,198351550,22500,22500,22550,22500,41
20230926,144300,197428750,22500,22500,22550,22500,49
20230926,144200,196325250,22500,22550,22600,22500,149
20230926,144100,192972450,22500,22500,22550,22500,46
20230926,144000,191937100,22500,22500,22550,22500,127
20230926,143900,189074800,22500,22500,22500,22500,77
20230926,143800,187342300,22500,22450,22500,22450,28
20230926,143700,186712500,22450,22500,22500,22450,69
20230926,143600,185161200,22500,22450,22500,22450,100
20230926,143500,182912550,22500,22500,22550,22450,501
20230926,143400,171647700,22500,22500,22550,22500,243
20230926,143300,166179800,22500,22500,22550,22500,24
20230926,143200,165639650,22500,22500,22500,22500,45
20230926,143100,164627150,22500,22500,22500,22500,23
20230926,143000,164109650,22500,22500,22500,22500,38
20230926,142900,163254650,22500,22500,22600,22500,78
20230926,142800,161493150,22600,22500,22600,22500,82
20230926,142700,159643950,22500,22500,22500,22500,29
20230926,142600,158991450,22500,22500,22650,22500,34
20230926,142500,158224500,22500,22500,22500,22500,28
20230926,142400,157594500,22700,22500,22700,22500,50
20230926,142300,156465100,22550,22500,22550,22500,133
20230926,142200,153472050,22500,22550,22550,22500,74
20230926,142100,151806700,22500,22500,22550,22500,25
20230926,142000,151243750,22500,22500,22600,22500,38
20230926,141900,150388350,22500,22500,22550,22500,26
20230926,141800,149803250,22500,22550,22600,22500,156
20230926,141700,146291550,22500,22550,22550,22500,363
20230926,141600,138109300,22550,22550,22600,22550,27
20230926,141500,137500400,22550,22600,22600,22550,23
20230926,141400,136981400,22600,22600,22650,22600,31
20230926,141300,136280750,22600,22600,22650,22600,28
20230926,141200,135647850,22600,22600,22600,22600,14
20230926,141100,135331450,22600,22600,22600,22600,36
20230926,141000,134517850,22600,22600,22600,22600,19
20230926,140900,134088450,22600,22600,22600,22600,228
20230926,140800,128935650,22600,22600,22650,22600,18
20230926,140700,128528750,22600,22650,22650,22600,30
20230926,140600,127850650,22600,22600,22650,22600,24
20230926,140500,127308200,22700,22600,22700,22600,45
20230926,140400,126287800,22600,22600,22650,22600,27
20230926,140300,125677500,22600,22600,22650,22600,31
20230926,140200,124976250,22600,22600,22650,22600,19
20230926,140100,124546800,22650,22600,22650,22600,12
20230926,140000,124275500,22600,22600,22650,22600,22
20230926,135900,123778250,22600,22600,22650,22600,18
20230926,135800,123371300,22650,22600,22650,22600,11
20230926,135700,123122550,22650,22600,22650,22600,10
20230926,135600,122896500,22650,22650,22650,22650,1
20230926,135500,122873850,22650,22600,22650,22600,13
20230926,135400,122580000,22700,22700,22700,22700,0
20230926,135300,122580000,22700,22700,22700,22700,0
20230926,135200,122580000,22700,22600,22700,22600,12
20230926,135100,122308550,22650,22650,22650,22650,0
20230926,135000,122308550,22650,22650,22650,22650,51
20230926,134900,121153400,22700,22700,22700,22700,0
20230926,134800,121153400,22700,22700,22700,22700,0
20230926,134700,121153400,22700,22700,22700,22700,1
20230926,134600,121130700,22600,22600,22600,22600,0
20230926,134500,121130700,22600,22600,22600,22600,1
20230926,134400,121108100,22700,22700,22700,22700,0
20230926,134300,121108100,22700,22600,22700,22600,53
20230926,134200,119909900,22650,22700,22700,22650,4
20230926,134100,119819150,22600,22600,22600,22600,16
20230926,134000,119457550,22650,22650,22650,22650,0
20230926,133900,119457550,22650,22650,22650,22650,34
20230926,133800,118687450,22700,22700,22700,22700,0
20230926,133700,118687450,22700,22650,22700,22650,58
20230926,133600,117373500,22700,22700,22700,22700,0
20230926,133500,117373500,22700,22700,22700,22700,0
20230926,133400,117373500,22700,22700,22700,22700,0
20230926,133300,117373500,22700,22700,22700,22700,0
20230926,133200,117373500,22700,22700,22700,22700,0
20230926,133100,117373500,22700,22700,22700,22700,0
20230926,133000,117373500,22700,22650,22700,22650,51
20230926,132900,116218300,22650,22650,22700,22650,164
20230926,132800,112503300,22750,22750,22750,22750,0
20230926,132700,112503300,22750,22750,22750,22750,0
20230926,132600,112503300,22750,22750,22750,22750,0
20230926,132500,112503300,22750,22750,22750,22700,54
20230926,132400,111277300,22800,22800,22800,22800,0
20230926,132300,111277300,22800,22800,22800,22800,0
20230926,132200,111277300,22800,22800,22800,22800,0
20230926,132100,111277300,22800,22800,22800,22800,0
20230926,132000,111277300,22800,22650,22800,22650,10
20230926,131900,111050500,22800,22800,22800,22800,0
20230926,131800,111050500,22800,22650,22800,22600,662
20230926,131700,96082350,22800,22800,22800,22800,164
20230926,131600,92343150,22800,22800,22800,22800,0
20230926,131500,92343150,22800,22800,22800,22800,0
20230926,131400,92343150,22800,22800,22800,22800,0
20230926,131300,92343150,22800,22800,22800,22800,0
20230926,131200,92343150,22800,22800,22800,22800,0
20230926,131100,92343150,22800,22800,22800,22800,0
20230926,131000,92343150,22800,22800,22800,22800,0
20230926,130900,92343150,22800,22800,22800,22800,0
20230926,130800,92343150,22800,22800,22800,22800,0
20230926,130700,92343150,22800,22700,22800,22650,294
20230926,130600,85680300,22800,22800,22800,22800,0
20230926,130500,85680300,22800,22800,22800,22800,4
20230926,130400,85589100,22800,22800,22800,22800,0
20230926,130300,85589100,22800,22800,22800,22800,0
20230926,130200,85589100,22800,22800,22800,22800,0
20230926,130100,85589100,22800,22800,22800,22800,2
20230926,130000,85543500,22800,22800,22800,22800,45
20230926,125900,84517500,22800,22800,22800,22800,0
20230926,125800,84517500,22800,22800,22800,22800,0
20230926,125700,84517500,22800,22700,22800,22700,208
20230926,125600,79795400,22750,22750,22750,22750,0
20230926,125500,79795400,22750,22750,22750,22750,5
20230926,125400,79681650,22750,22750,22750,22750,42
20230926,125300,78726150,22700,22700,22700,22700,0
20230926,125200,78726150,22700,22700,22700,22700,0
20230926,125100,78726150,22700,22700,22700,22700,0
20230926,125000,78726150,22700,22700,22700,22700,0
20230926,124900,78726150,22700,22700,22700,22700,5
20230926,124800,78612650,22750,22750,22750,22650,351
20230926,124700,70646850,22750,22750,22750,22750,0
20230926,124600,70646850,22750,22700,22800,22700,122
20230926,124500,67876300,22850,22850,22850,22850,0
20230926,124400,67876300,22850,22850,22850,22850,0
20230926,124300,67876300,22850,22850,22850,22850,0
20230926,124200,67876300,22850,22750,22850,22750,195
20230926,124100,63439150,22900,22900,22900,22900,0
20230926,124000,63439150,22900,22900,22900,22900,0
20230926,123900,63439150,22900,22900,22900,22900,0
20230926,123800,63439150,22900,22900,22900,22900,0
20230926,123700,63439150,22900,22900,22900,22900,0
20230926,123600,63439150,22900,22900,22900,22900,17
20230926,123500,63049850,22800,22800,22800,22800,126
20230926,123400,60177050,22950,22950,22950,22950,0
20230926,123300,60177050,22950,22950,22950,22950,0
20230926,123200,60177050,22950,22950,22950,22950,0
20230926,123100,60177050,22950,22950,22950,22950,0
20230926,123000,60177050,22950,22950,22950,22950,0
20230926,122900,60177050,22950,22950,22950,22950,0
20230926,122800,60177050,22950,22950,22950,22950,0
20230926,122700,60177050,22950,22950,22950,22950,0
20230926,122600,60177050,22950,22950,22950,22950,0
20230926,122500,60177050,22950,22950,22950,22950,0
20230926,122400,60177050,22950,22950,22950,22950,0
20230926,122300,60177050,22950,22950,22950,22950,0
20230926,122200,60177050,22950,22950,22950,22950,0
20230926,122100,60177050,22950,22950,22950,22950,50
20230926,122000,59029550,22950,22950,22950,22950,0
20230926,121900,59029550,22950,22950,22950,22950,0
20230926,121800,59029550,22950,22950,22950,22950,2
20230926,121700,58983650,22800,22800,22800,22800,29
20230926,121600,58322450,22850,22850,22850,22850,0
20230926,121500,58322450,22850,22850,22850,22850,0
20230926,121400,58322450,22850,22850,22850,22850,0
20230926,121300,58322450,22850,22850,22850,22850,0
20230926,121200,58322450,22850,22850,22850,22850,0
20230926,121100,58322450,22850,22850,22850,22850,0
20230926,121000,58322450,22850,22850,22850,22850,0
20230926,120900,58322450,22850,22850,22850,22850,0
20230926,120800,58322450,22850,22950,22950,22850,5
20230926,120700,58208100,22850,22850,22850,22850,40
20230926,120600,57294100,22800,22800,22800,22800,0
20230926,120500,57294100,22800,22800,22800,22800,0
20230926,120400,57294100,22800,22800,22800,22800,0
20230926,120300,57294100,22800,22800,22800,22800,0
20230926,120200,57294100,22800,22800,22800,22800,0
20230926,120100,57294100,22800,22800,22800,22800,0
20230926,120000,57294100,22800,22800,22800,22800,0
20230926,115900,57294100,22800,22800,22800,22800,0
20230926,115800,57294100,22800,22800,22800,22800,0
20230926,115700,57294100,22800,22800,22800,22800,0
20230926,115600,57294100,22800,22800,22800,22800,66
20230926,115500,55789300,22800,22800,22800,22800,1
20230926,115400,55766500,22850,22850,22850,22850,0
20230926,115300,55766500,22850,22850,22850,22850,0
20230926,115200,55766500,22850,22850,22850,22850,0
20230926,115100,55766500,22850,22850,22850,22850,0
20230926,115000,55766500,22850,22850,22850,22850,0
20230926,114900,55766500,22850,22850,22850,22850,0
20230926,114800,55766500,22850,22850,22850,22850,0
20230926,114700,55766500,22850,22850,22850,22850,0
20230926,114600,55766500,22850,22950,22950,22850,2
20230926,114500,55720700,22850,22900,22900,22850,59
20230926,114400,54369850,22800,22800,22800,22800,0
20230926,114300,54369850,22800,22800,22800,22800,0
20230926,114200,54369850,22800,22800,22800,22800,0
20230926,114100,54369850,22800,22800,22800,22800,100
20230926,114000,52089850,22800,22800,22800,22800,4
20230926,113900,51998650,22950,22950,22950,22950,20
20230926,113800,51539650,23000,23000,23000,23000,0
20230926,113700,51539650,23000,23000,23000,23000,0
20230926,113600,51539650,23000,23000,23000,23000,0
20230926,113500,51539650,23000,22850,23000,22800,139
20230926,113400,48366350,22850,22850,22850,22850,30
20230926,113300,47680850,22850,22850,22850,22850,45
20230926,113200,46652600,22900,22900,22900,22900,1
20230926,113100,46629700,22900,22900,22900,22900,62
20230926,113000,45209900,23000,23000,23000,23000,0
20230926,112900,45209900,23000,23000,23000,23000,0
20230926,112800,45209900,23000,23000,23000,23000,1
20230926,112700,45186900,23000,23000,23000,23000,0
20230926,112600,45186900,23000,23000,23000,23000,0
20230926,112500,45186900,23000,23000,23000,23000,0
20230926,112400,45186900,23000,23000,23000,23000,1
20230926,112300,45163900,23000,22900,23000,22850,191
20230926,112200,40796900,23000,23000,23000,23000,0
20230926,112100,40796900,23000,23000,23000,23000,0
20230926,112000,40796900,23000,23000,23000,23000,0
20230926,111900,40796900,23000,23000,23000,23000,0
20230926,111800,40796900,23000,23000,23000,23000,0
20230926,111700,40796900,23000,23000,23000,23000,0
20230926,111600,40796900,23000,23000,23000,23000,0
20230926,111500,40796900,23000,23000,23000,23000,0
20230926,111400,40796900,23000,23000,23000,23000,0
20230926,111300,40796900,23000,23000,23000,23000,16
20230926,111200,40428900,23000,23000,23000,23000,0
20230926,111100,40428900,23000,23000,23000,23000,11
20230926,111000,40175900,23000,22950,23000,22950,60
20230926,110900,38798850,23000,23000,23000,23000,0
20230926,110800,38798850,23000,23000,23000,23000,0
20230926,110700,38798850,23000,23000,23000,23000,0
20230926,110600,38798850,23000,23000,23000,23000,0
20230926,110500,38798850,23000,23000,23000,23000,0
20230926,110400,38798850,23000,23000,23000,23000,0
20230926,110300,38798850,23000,23000,23000,23000,0
20230926,110200,38798850,23000,23000,23000,23000,0
20230926,110100,38798850,23000,23000,23000,23000,2
20230926,110000,38752850,23000,23000,23000,23000,2
20230926,105900,38706850,23000,23000,23000,23000,1
20230926,105800,38683850,23050,23050,23050,23050,0
20230926,105700,38683850,23050,23050,23050,23050,44
20230926,105600,37669650,23050,23050,23050,23050,0
20230926,105500,37669650,23050,23000,23050,23000,55
20230926,105400,36404550,23000,23000,23000,23000,1
20230926,105300,36381550,23000,23000,23000,23000,0
20230926,105200,36381550,23000,23000,23000,23000,1
20230926,105100,36358550,23000,23000,23000,23000,0
20230926,105000,36358550,23000,23000,23000,23000,0
20230926,104900,36358550,23000,23000,23000,23000,0
20230926,104800,36358550,23000,23000,23000,23000,0
20230926,104700,36358550,23000,23000,23000,23000,0
20230926,104600,36358550,23000,23000,23000,23000,0
20230926,104500,36358550,23000,23000,23000,23000,0
20230926,104400,36358550,23000,23000,23000,23000,1
20230926,104300,36335550,23000,23000,23000,23000,0
20230926,104200,36335550,23000,23000,23000,23000,0
20230926,104100,36335550,23000,23000,23000,23000,57
20230926,104000,35024550,22950,22950,22950,22950,0
20230926,103900,35024550,22950,22950,22950,22950,0
20230926,103800,35024550,22950,22950,22950,22950,0
20230926,103700,35024550,22950,22950,22950,22950,0
20230926,103600,35024550,22950,22950,22950,22950,14
20230926,103500,34703250,23050,23050,23050,23050,0
20230926,103400,34703250,23050,23050,23050,23050,0
20230926,103300,34703250,23050,23050,23050,23050,0
20230926,103200,34703250,23050,23050,23050,23050,0
20230926,103100,34703250,23050,23050,23050,23050,0
20230926,103000,34703250,23050,23050,23050,23050,0
20230926,102900,34703250,23050,23050,23050,23050,0
20230926,102800,34703250,23050,23050,23050,23050,0
20230926,102700,34703250,23050,23050,23050,23050,0
20230926,102600,34703250,23050,23000,23050,23000,29
20230926,102500,34036150,23050,23050,23050,23050,0
20230926,102400,34036150,23050,22950,23050,22950,71
20230926,102300,32406600,23000,23000,23000,23000,0
20230926,102200,32406600,23000,23000,23000,23000,0
20230926,102100,32406600,23000,23000,23050,23000,4
20230926,102000,32314550,23050,23050,23050,23050,0
20230926,101900,32314550,23050,23050,23050,23050,0
20230926,101800,32314550,23050,23000,23050,23000,2
20230926,101700,32268500,23050,23050,23050,23050,0
20230926,101600,32268500,23050,23050,23050,23050,0
20230926,101500,32268500,23050,23050,23050,23050,0
20230926,101400,32268500,23050,23050,23050,23050,0
20230926,101300,32268500,23050,23050,23050,23050,0
20230926,101200,32268500,23050,23000,23050,23000,62
20230926,101100,30842300,23050,23050,23050,23050,0
20230926,101000,30842300,23050,23050,23050,23050,0
20230926,100900,30842300,23050,23050,23050,23050,0
20230926,100800,30842300,23050,23050,23050,23050,3
20230926,100700,30773150,23100,23100,23100,23100,42
20230926,100600,29802950,23050,23050,23050,23050,2
20230926,100500,29756850,23050,23050,23050,23050,1
20230926,100400,29733800,23000,23000,23000,23000,0
20230926,100300,29733800,23000,23000,23000,23000,0
20230926,100200,29733800,23000,23000,23000,23000,24
20230926,100100,29181800,23000,23000,23000,23000,0
20230926,100000,29181800,23000,23000,23000,23000,0
20230926,095900,29181800,23000,23000,23000,23000,0
20230926,095800,29181800,23000,23000,23000,23000,0
20230926,095700,29181800,23000,23000,23000,23000,0
20230926,095600,29181800,23000,23000,23000,23000,0
20230926,095500,29181800,23000,23000,23000,23000,55
20230926,095400,27916800,23000,23000,23000,23000,16
20230926,095300,27548800,22950,23000,23000,22950,159
20230926,095200,23899500,23050,23050,23050,23050,1
20230926,095100,23876450,23100,23100,23100,23100,0
20230926,095000,23876450,23100,23100,23100,23100,0
20230926,094900,23876450,23100,22950,23100,22950,14
20230926,094800,23553500,23150,23150,23150,23150,5
20230926,094700,23437750,23000,23050,23050,23000,365
20230926,094600,15032700,23150,23150,23150,23150,0
20230926,094500,15032700,23150,23150,23150,23150,0
20230926,094400,15032700,23150,23150,23150,23150,0
20230926,094300,15032700,23150,23150,23150,23150,0
20230926,094200,15032700,23150,23150,23150,23150,0
20230926,094100,15032700,23150,23150,23150,23150,0
20230926,094000,15032700,23150,23150,23150,23150,0
20230926,093900,15032700,23150,23150,23150,23150,3
20230926,093800,14963250,23200,23200,23200,23200,0
20230926,093700,14963250,23200,23200,23200,23200,0
20230926,093600,14963250,23200,23200,23200,23200,0
20230926,093500,14963250,23200,23200,23200,23200,0
20230926,093400,14963250,23200,23200,23200,23200,0
20230926,093300,14963250,23200,23200,23200,23200,3
20230926,093200,14893650,23200,23200,23200,23200,0
20230926,093100,14893650,23200,23100,23200,23100,106
20230926,093000,12444450,23100,23050,23100,23050,29
20230926,092900,11775850,23100,23100,23100,23100,0
20230926,092800,11775850,23100,23100,23100,23100,0
20230926,092700,11775850,23100,23100,23100,23100,0
20230926,092600,11775850,23100,23100,23100,23100,0
20230926,092500,11775850,23100,23100,23100,23100,0
20230926,092400,11775850,23100,23100,23100,23100,21
20230926,092300,11290750,23200,23200,23200,23200,0
20230926,092200,11290750,23200,23200,23200,23200,10
20230926,092100,11058750,23200,23200,23200,23200,0
20230926,092000,11058750,23200,23200,23200,23200,0
20230926,091900,11058750,23200,23200,23200,23150,100
20230926,091800,8741900,23250,23250,23250,23250,1
20230926,091700,8718650,23250,23250,23250,23250,13
20230926,091600,8416400,23250,23250,23250,23250,4
20230926,091500,8323400,23250,23150,23250,23150,35
20230926,091400,7513050,23250,23250,23250,23250,0
20230926,091300,7513050,23250,23250,23250,23250,0
20230926,091200,7513050,23250,23250,23250,23250,0
20230926,091100,7513050,23250,23250,23250,23250,0
20230926,091000,7513050,23250,23250,23250,23250,0
20230926,090900,7513050,23250,23250,23250,23250,0
20230926,090800,7513050,23250,23250,23250,23150,22
20230926,090700,7002650,23500,23500,23500,23500,0
20230926,090600,7002650,23500,23500,23500,23500,0
20230926,090500,7002650,23500,23500,23500,23500,0
20230926,090400,7002650,23500,23500,23500,23500,0
20230926,090300,7002650,23500,23500,23500,23500,0
20230926,090200,7002650,23500,23500,23500,23500,0
20230926,090100,7002650,23500,23500,23500,23500,0
20230926,090000,7002650,23500,22900,23600,22900,304