KissMeData/001430/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183300,881306750,23000,23000,23000,23000,1080
20230908,183200,881306750,23000,23000,23000,23000,0
20230908,183100,881306750,23000,23000,23000,23000,0
20230908,183000,881306750,23000,23000,23000,23000,0
20230908,182900,881306750,23000,23000,23000,23000,0
20230908,182800,881306750,23000,23000,23000,23000,0
20230908,182700,881306750,23000,23000,23000,23000,0
20230908,182600,881306750,23000,23000,23000,23000,0
20230908,182500,881306750,23000,23000,23000,23000,0
20230908,182400,881306750,23000,23000,23000,23000,0
20230908,182300,881306750,23000,23000,23000,23000,0
20230908,182200,881306750,23000,23000,23000,23000,0
20230908,182100,881306750,23000,23000,23000,23000,0
20230908,182000,881306750,23000,23000,23000,23000,0
20230908,181900,881306750,23000,23000,23000,23000,0
20230908,181800,881306750,23000,23000,23000,23000,0
20230908,181700,881306750,23000,23000,23000,23000,0
20230908,181600,881306750,23000,23000,23000,23000,0
20230908,181500,881306750,23000,23000,23000,23000,0
20230908,181400,881306750,23000,23000,23000,23000,0
20230908,181300,881306750,23000,23000,23000,23000,0
20230908,181200,881306750,23000,23000,23000,23000,0
20230908,181100,881306750,23000,23000,23000,23000,0
20230908,181000,881306750,23000,23000,23000,23000,0
20230908,180900,881306750,23000,23000,23000,23000,0
20230908,180800,881306750,23000,23000,23000,23000,0
20230908,180700,881306750,23000,23000,23000,23000,0
20230908,180600,881306750,23000,23000,23000,23000,0
20230908,180500,881306750,23000,23000,23000,23000,0
20230908,180400,881306750,23000,23000,23000,23000,0
20230908,180300,881306750,23000,23000,23000,23000,1080
20230908,180200,881306750,23000,23000,23000,23000,0
20230908,180100,881306750,23000,23000,23000,23000,0
20230908,180000,881306750,23000,23000,23000,23000,0
20230908,175900,881306750,23000,23000,23000,23000,0
20230908,175800,881306750,23000,23000,23000,23000,0
20230908,175700,881306750,23000,23000,23000,23000,0
20230908,175600,881306750,23000,23000,23000,23000,0
20230908,175500,881306750,23000,23000,23000,23000,0
20230908,175400,881306750,23000,23000,23000,23000,0
20230908,175300,881306750,23000,23000,23000,23000,0
20230908,175200,881306750,23000,23000,23000,23000,0
20230908,175100,881306750,23000,23000,23000,23000,0
20230908,175000,881306750,23000,23000,23000,23000,0
20230908,174900,881306750,23000,23000,23000,23000,0
20230908,174800,881306750,23000,23000,23000,23000,0
20230908,174700,881306750,23000,23000,23000,23000,0
20230908,174600,881306750,23000,23000,23000,23000,0
20230908,174500,881306750,23000,23000,23000,23000,0
20230908,174400,881306750,23000,23000,23000,23000,0
20230908,174300,881306750,23000,23000,23000,23000,0
20230908,174200,881306750,23000,23000,23000,23000,0
20230908,174100,881306750,23000,23000,23000,23000,0
20230908,174000,881306750,23000,23000,23000,23000,0
20230908,173900,881306750,23000,23000,23000,23000,0
20230908,173800,881306750,23000,23000,23000,23000,0
20230908,173700,881306750,23000,23000,23000,23000,0
20230908,173600,881306750,23000,23000,23000,23000,0
20230908,173500,881306750,23000,23000,23000,23000,0
20230908,173400,881306750,23000,23000,23000,23000,0
20230908,173300,881306750,23000,23000,23000,23000,1080
20230908,173200,881306750,23000,23000,23000,23000,0
20230908,173100,881306750,23000,23000,23000,23000,0
20230908,173000,881306750,23000,23000,23000,23000,0
20230908,172900,881306750,23000,23000,23000,23000,0
20230908,172800,881306750,23000,23000,23000,23000,0
20230908,172700,881306750,23000,23000,23000,23000,0
20230908,172600,881306750,23000,23000,23000,23000,0
20230908,172500,881306750,23000,23000,23000,23000,0
20230908,172400,881306750,23000,23000,23000,23000,0
20230908,172300,881306750,23000,23000,23000,23000,0
20230908,172200,881306750,23000,23000,23000,23000,0
20230908,172100,881306750,23000,23000,23000,23000,0
20230908,172000,881306750,23000,23000,23000,23000,0
20230908,171900,881306750,23000,23000,23000,23000,0
20230908,171800,881306750,23000,23000,23000,23000,0
20230908,171700,881306750,23000,23000,23000,23000,0
20230908,171600,881306750,23000,23000,23000,23000,0
20230908,171500,881306750,23000,23000,23000,23000,0
20230908,171400,881306750,23000,23000,23000,23000,0
20230908,171300,881306750,23000,23000,23000,23000,0
20230908,171200,881306750,23000,23000,23000,23000,0
20230908,171100,881306750,23000,23000,23000,23000,0
20230908,171000,881306750,23000,23000,23000,23000,0
20230908,170900,881306750,23000,23000,23000,23000,0
20230908,170800,881306750,23000,23000,23000,23000,0
20230908,170700,881306750,23000,23000,23000,23000,0
20230908,170600,881306750,23000,23000,23000,23000,0
20230908,170500,881306750,23000,23000,23000,23000,0
20230908,170400,881306750,23000,23000,23000,23000,0
20230908,170300,881306750,23000,23000,23000,23000,1080
20230908,170200,881306750,23000,23000,23000,23000,0
20230908,170100,881306750,23000,23000,23000,23000,0
20230908,170000,881306750,23000,23000,23000,23000,0
20230908,165900,881306750,23000,23000,23000,23000,0
20230908,165800,881306750,23000,23000,23000,23000,0
20230908,165700,881306750,23000,23000,23000,23000,0
20230908,165600,881306750,23000,23000,23000,23000,0
20230908,165500,881306750,23000,23000,23000,23000,0
20230908,165400,881306750,23000,23000,23000,23000,0
20230908,165300,881306750,23000,23000,23000,23000,0
20230908,165200,881306750,23000,23000,23000,23000,0
20230908,165100,881306750,23000,23000,23000,23000,0
20230908,165000,881306750,23000,23000,23000,23000,0
20230908,164900,881306750,23000,23000,23000,23000,0
20230908,164800,881306750,23000,23000,23000,23000,0
20230908,164700,881306750,23000,23000,23000,23000,0
20230908,164600,881306750,23000,23000,23000,23000,0
20230908,164500,881306750,23000,23000,23000,23000,0
20230908,164400,881306750,23000,23000,23000,23000,0
20230908,164300,881306750,23000,23000,23000,23000,0
20230908,164200,881306750,23000,23000,23000,23000,0
20230908,164100,881306750,23000,23000,23000,23000,0
20230908,164000,881306750,23000,23000,23000,23000,0
20230908,163900,881306750,23000,23000,23000,23000,0
20230908,163800,881306750,23000,23000,23000,23000,0
20230908,163700,881306750,23000,23000,23000,23000,0
20230908,163600,881306750,23000,23000,23000,23000,0
20230908,163500,881306750,23000,23000,23000,23000,0
20230908,163400,881306750,23000,23000,23000,23000,0
20230908,163300,881306750,23000,23000,23000,23000,1080
20230908,163200,881306750,23000,23000,23000,23000,0
20230908,163100,881306750,23000,23000,23000,23000,0
20230908,163000,881306750,23000,23000,23000,23000,0
20230908,162900,881306750,23000,23000,23000,23000,0
20230908,162800,881306750,23000,23000,23000,23000,0
20230908,162700,881306750,23000,23000,23000,23000,0
20230908,162600,881306750,23000,23000,23000,23000,0
20230908,162500,881306750,23000,23000,23000,23000,0
20230908,162400,881306750,23000,23000,23000,23000,0
20230908,162300,881306750,23000,23000,23000,23000,0
20230908,162200,881306750,23000,23000,23000,23000,0
20230908,162100,881306750,23000,23000,23000,23000,0
20230908,162000,881306750,23000,23000,23000,23000,0
20230908,161900,881306750,23000,23000,23000,23000,0
20230908,161800,881306750,23000,23000,23000,23000,0
20230908,161700,881306750,23000,23000,23000,23000,0
20230908,161600,881306750,23000,23000,23000,23000,0
20230908,161500,881306750,23000,23000,23000,23000,0
20230908,161400,881306750,23000,23000,23000,23000,0
20230908,161300,881306750,23000,23000,23000,23000,0
20230908,161200,881306750,23000,23000,23000,23000,0
20230908,161100,881306750,23000,23000,23000,23000,0
20230908,161000,881306750,23000,23000,23000,23000,0
20230908,160900,881306750,23000,23000,23000,23000,0
20230908,160800,881306750,23000,23000,23000,23000,0
20230908,160700,881306750,23000,23000,23000,23000,0
20230908,160600,881306750,23000,23000,23000,23000,0
20230908,160500,881306750,23000,23000,23000,23000,0
20230908,160400,881306750,23000,23000,23000,23000,0
20230908,160300,881306750,23000,23000,23000,23000,1080
20230908,160200,881306750,23000,23000,23000,23000,0
20230908,160100,881306750,23000,23000,23000,23000,0
20230908,160000,881306750,23000,23000,23000,23000,0
20230908,155900,881306750,23000,23000,23000,23000,0
20230908,155800,881306750,23000,23000,23000,23000,0
20230908,155700,881306750,23000,23000,23000,23000,0
20230908,155600,881306750,23000,23000,23000,23000,0
20230908,155500,881306750,23000,23000,23000,23000,0
20230908,155400,881306750,23000,23000,23000,23000,0
20230908,155300,881306750,23000,23000,23000,23000,0
20230908,155200,881306750,23000,23000,23000,23000,0
20230908,155100,881306750,23000,23000,23000,23000,0
20230908,155000,881306750,23000,23000,23000,23000,0
20230908,154900,881306750,23000,23000,23000,23000,0
20230908,154800,881306750,23000,23000,23000,23000,0
20230908,154700,881306750,23000,23000,23000,23000,0
20230908,154600,881306750,23000,23000,23000,23000,0
20230908,154500,881306750,23000,23000,23000,23000,0
20230908,154400,881306750,23000,23000,23000,23000,0
20230908,154300,881306750,23000,23000,23000,23000,0
20230908,154200,881306750,23000,23000,23000,23000,0
20230908,154100,881306750,23000,23000,23000,23000,0
20230908,154000,881306750,23000,23000,23000,23000,0
20230908,153900,881306750,23000,23000,23000,23000,0
20230908,153800,881306750,23000,23000,23000,23000,0
20230908,153700,881306750,23000,23000,23000,23000,0
20230908,153600,881306750,23000,23000,23000,23000,0
20230908,153500,881306750,23000,23000,23000,23000,0
20230908,153400,881306750,23000,23000,23000,23000,0
20230908,153300,881306750,23000,23000,23000,23000,1080
20230908,153200,881306750,23000,23000,23000,23000,0
20230908,153100,881306750,23000,23000,23000,23000,0
20230908,153000,881306750,23000,23000,23000,23000,1080
20230908,152900,856466750,23050,23050,23050,23050,0
20230908,152800,856466750,23050,23050,23050,23050,0
20230908,152700,856466750,23050,23050,23050,23050,0
20230908,152600,856466750,23050,23050,23050,23050,0
20230908,152500,856466750,23050,23050,23050,23050,0
20230908,152400,856466750,23050,23050,23050,23050,0
20230908,152300,856466750,23050,23050,23050,23050,0
20230908,152200,856466750,23050,23050,23050,23050,0
20230908,152100,856466750,23050,23050,23050,23050,0
20230908,152000,856466750,23050,23050,23050,23050,0
20230908,151900,856466750,23050,23000,23050,23000,204
20230908,151800,851767650,23000,23050,23050,23000,173
20230908,151700,847786750,23000,23050,23050,23000,122
20230908,151600,844975450,23050,23100,23100,23050,474
20230908,151500,834048700,23100,23050,23100,23050,65
20230908,151400,832547900,23100,23100,23100,23100,33
20230908,151300,831785600,23100,23100,23100,23100,36
20230908,151200,830954000,23100,23100,23150,23100,60
20230908,151100,829567750,23050,23100,23150,23050,197
20230908,151000,825018800,23100,23050,23100,23050,92
20230908,150900,822894000,23150,23100,23150,23100,156
20230908,150800,819288350,23100,23100,23100,23100,173
20230908,150700,815292050,23100,23100,23150,23100,97
20230908,150600,813051100,23150,23100,23150,23100,37
20230908,150500,812196200,23100,23100,23100,23100,26
20230908,150400,811595600,23100,23100,23100,23100,78
20230908,150300,809793800,23150,23050,23150,23050,26
20230908,150200,809194100,23100,23150,23150,23050,43
20230908,150100,808200900,23100,23100,23100,23100,55
20230908,150000,806930400,23100,23150,23150,23100,217
20230908,145900,801913100,23100,23150,23150,23100,33
20230908,145800,801150250,23150,23150,23150,23150,100
20230908,145700,798835250,23150,23150,23150,23100,219
20230908,145600,793771550,23100,23050,23150,23050,308
20230908,145500,786654500,23100,23050,23100,23050,111
20230908,145400,784090450,23100,23100,23100,23050,87
20230908,145300,782080800,23100,23100,23100,23100,79
20230908,145200,780255900,23100,23150,23150,23050,91
20230908,145100,778153350,23150,23100,23150,23100,147
20230908,145000,774755150,23150,23100,23150,23100,175
20230908,144900,770708550,23050,23050,23150,23050,140
20230908,144800,767471150,23150,23150,23200,23100,482
20230908,144700,756312200,23150,23150,23150,23100,118
20230908,144600,753580700,23150,23150,23150,23100,113
20230908,144500,750968600,23100,23150,23150,23100,192
20230908,144400,746528800,23150,23100,23150,23050,156
20230908,144300,742922550,23100,23100,23150,23100,162
20230908,144200,739178700,23100,23100,23100,23050,80
20230908,144100,737330750,23100,23100,23100,23100,97
20230908,144000,735090050,23100,23100,23100,23050,65
20230908,143900,733588600,23100,23100,23100,23100,76
20230908,143800,731833000,23050,23100,23100,23050,70
20230908,143700,730216100,23100,23050,23100,23050,100
20230908,143600,727906250,23100,23100,23100,23050,55
20230908,143500,726636650,23050,23050,23050,23000,103
20230908,143400,724262550,23050,23050,23100,23050,82
20230908,143300,722370250,23050,23150,23150,23050,212
20230908,143200,717470300,23150,23100,23150,23100,45
20230908,143100,716428600,23150,23150,23150,23150,107
20230908,143000,713951550,23150,23150,23150,23100,87
20230908,142900,711939700,23150,23100,23150,23100,225
20230908,142800,706738400,23100,23100,23100,23050,70
20230908,142700,705121550,23100,23100,23150,23100,142
20230908,142600,701841300,23100,23100,23150,23050,39
20230908,142500,700938800,23150,23050,23150,23050,149
20230908,142400,697495200,23100,23100,23100,23100,65
20230908,142300,695993700,23100,23100,23100,23050,97
20230908,142200,693753050,23100,23100,23150,23100,127
20230908,142100,690816550,23100,23100,23150,23100,146
20230908,142000,687440800,23150,23100,23150,23100,63
20230908,141900,685983400,23100,23100,23100,23050,161
20230908,141800,682264350,23100,23000,23100,23000,62
20230908,141700,680832350,23100,23050,23100,23050,192
20230908,141600,676401500,23100,23150,23150,23100,716
20230908,141500,659859200,23150,23100,23150,23100,587
20230908,141400,646298600,23100,23100,23100,23050,83
20230908,141300,644382050,23100,23050,23100,23050,128
20230908,141200,641427350,23100,23100,23100,23050,213
20230908,141100,636513500,23100,23050,23100,23050,177
20230908,141000,632429100,23050,23050,23050,23050,57
20230908,140900,631115250,23050,23050,23050,23000,91
20230908,140800,629017750,23050,23050,23050,23050,109
20230908,140700,626505300,23000,23050,23050,23000,98
20230908,140600,624246550,23000,23000,23050,23000,183
20230908,140500,620033950,23000,23000,23000,23000,66
20230908,140400,618515950,23000,23000,23000,22950,77
20230908,140300,616745000,23000,23000,23000,23000,108
20230908,140200,614261000,23000,23000,23000,22950,199
20230908,140100,609684050,23000,23000,23000,23000,92
20230908,140000,607568050,22950,23000,23000,22950,67
20230908,135900,606027150,23000,23000,23000,22950,84
20230908,135800,604096150,23000,23000,23000,23000,9
20230908,135700,603889150,23000,22950,23000,22950,80
20230908,135600,602050050,23000,22950,23000,22950,110
20230908,135500,599523550,23000,23000,23000,22950,458
20230908,135400,589000550,23000,23000,23000,23000,25
20230908,135300,588425550,23000,23000,23000,22950,74
20230908,135200,586723600,23000,22950,23000,22950,15
20230908,135100,586378700,23000,22950,23000,22950,75
20230908,135000,584654000,22950,23000,23000,22950,69
20230908,134900,583068250,23000,23000,23000,23000,55
20230908,134800,581803250,22950,23000,23000,22950,7
20230908,134700,581642300,23000,22950,23000,22950,92
20230908,134600,579527350,23000,23000,23000,23000,33
20230908,134500,578768350,22950,23000,23000,22950,80
20230908,134400,576930100,23000,23000,23000,22900,645
20230908,134300,562139000,23000,23000,23000,22950,402
20230908,134200,552899000,23000,22950,23050,22950,1854
20230908,134100,510288200,22900,22900,22900,22850,2466
20230908,134000,453817000,22900,22850,22900,22850,448
20230908,133900,443576600,22900,22900,22900,22850,497
20230908,133800,432195400,22900,22900,22900,22850,36
20230908,133700,431371050,22900,22900,22900,22900,26
20230908,133600,430775650,22900,22900,22900,22850,45
20230908,133500,429746850,22900,22900,22900,22900,19
20230908,133400,429311750,22850,22900,22900,22850,19
20230908,133300,428876700,22900,22850,22900,22850,49
20230908,133200,427754800,22900,22900,22900,22900,25
20230908,133100,427182300,22900,22850,22900,22850,99
20230908,133000,424915850,22900,22900,22900,22900,25
20230908,132900,424343350,22850,22900,22900,22850,16
20230908,132800,423977000,22900,22850,22900,22850,35
20230908,132700,423175650,22900,22900,22900,22900,30
20230908,132600,422488650,22900,22900,22900,22850,11
20230908,132500,422236800,22900,22900,22900,22900,15
20230908,132400,421893300,22900,22900,22900,22850,47
20230908,132300,420817050,22900,22900,22900,22900,4
20230908,132200,420725450,22850,22900,22900,22850,19
20230908,132100,420290450,22900,22850,22900,22850,13
20230908,132000,419992800,22900,22850,22900,22850,32
20230908,131900,419261050,22900,22900,22900,22850,12
20230908,131800,418986300,22900,22900,22900,22900,24
20230908,131700,418436700,22850,22900,22900,22850,33
20230908,131600,417681350,22900,22900,22900,22900,4
20230908,131500,417589750,22850,22900,22900,22850,24
20230908,131400,417040200,22900,22850,22900,22850,8
20230908,131300,416857100,22850,22900,22900,22850,130
20230908,131200,413885900,22900,22850,22900,22800,46
20230908,131100,412834750,22850,22850,22850,22850,65
20230908,131000,411349500,22800,22850,22850,22800,10
20230908,130900,411121050,22800,22800,22800,22800,2
20230908,130800,411075450,22850,22800,22850,22800,87
20230908,130700,409087600,22850,22850,22850,22800,12
20230908,130600,408813450,22850,22850,22850,22850,22
20230908,130500,408310750,22800,22850,22850,22800,20
20230908,130400,407853900,22850,22850,22850,22850,10
20230908,130300,407625400,22850,22800,22850,22800,6
20230908,130200,407488400,22850,22850,22850,22800,425
20230908,130100,397797050,22850,22850,22850,22850,20
20230908,130000,397340050,22850,22850,22850,22800,10
20230908,125900,397111600,22850,22850,22850,22850,16
20230908,125800,396746000,22800,22800,22800,22800,207
20230908,125700,392026400,22850,22850,22850,22850,10
20230908,125600,391797900,22800,22850,22850,22800,11
20230908,125500,391546600,22850,22800,22850,22800,22
20230908,125400,391044100,22850,22800,22850,22800,56
20230908,125300,389764600,22800,22800,22800,22800,1
20230908,125200,389741800,22850,22850,22850,22850,31
20230908,125100,389033450,22800,22850,22850,22800,7
20230908,125000,388873650,22850,22850,22900,22850,722
20230908,124900,372375700,22900,22900,22900,22900,11
20230908,124800,372123800,22850,22900,22900,22850,7
20230908,124700,371963550,22900,22850,22900,22850,18
20230908,124600,371552050,22850,22900,22900,22850,13
20230908,124500,371254400,22900,22850,22900,22850,7
20230908,124400,371094150,22850,22900,22900,22850,6
20230908,124300,370956850,22900,22850,22900,22850,12
20230908,124200,370682100,22900,22900,22900,22900,7
20230908,124100,370521800,22900,22850,22900,22850,47
20230908,124000,369446550,22900,22900,22900,22900,5
20230908,123900,369332050,22900,22850,22900,22850,18
20230908,123800,368920200,22900,22900,22900,22900,10
20230908,123700,368691200,22850,22850,22850,22850,1
20230908,123600,368668350,22900,22850,22900,22850,16
20230908,123500,368302150,22900,22900,22900,22850,111
20230908,123400,365765300,22900,22850,22900,22800,43
20230908,123300,364782450,22850,22850,22850,22850,226
20230908,123200,359618350,22800,22850,22850,22800,51
20230908,123100,358453050,22850,22800,22850,22800,6
20230908,123000,358316050,22850,22850,22850,22850,16
20230908,122900,357950450,22800,22800,22800,22800,1
20230908,122800,357927650,22850,22900,22900,22850,230
20230908,122700,352671650,22850,22900,22900,22850,5
20230908,122600,352557200,22900,22900,22900,22850,331
20230908,122500,344992750,22850,22900,22900,22850,6
20230908,122400,344855450,22850,22850,22850,22850,1
20230908,122300,344832600,22900,22900,22900,22900,18
20230908,122200,344420400,22900,22850,22900,22850,5
20230908,122100,344305950,22850,22900,22900,22850,267
20230908,122000,338204700,22850,22900,22900,22850,21
20230908,121900,337724300,22900,22900,22900,22900,3
20230908,121800,337655600,22850,22900,22900,22850,8
20230908,121700,337472450,22900,22850,22900,22850,28
20230908,121600,336831350,22900,22900,22900,22900,9
20230908,121500,336625250,22900,22850,22900,22850,31
20230908,121400,335915400,22900,22900,22900,22900,12
20230908,121300,335640600,22900,22850,22900,22850,7
20230908,121200,335480350,22900,22900,22900,22900,6
20230908,121100,335342950,22850,22900,22900,22850,12
20230908,121000,335068250,22900,22850,22900,22850,8
20230908,120900,334885100,22900,22900,22900,22900,10
20230908,120800,334656100,22900,22900,22900,22850,35
20230908,120700,333854650,22900,22850,22900,22850,9
20230908,120600,333648600,22850,22900,22900,22850,13
20230908,120500,333351100,22850,22850,22850,22850,1
20230908,120400,333328250,22900,22900,22900,22900,19
20230908,120300,332893150,22900,22900,22900,22850,25
20230908,120200,332320700,22900,22900,22900,22900,0
20230908,120100,332320700,22900,22900,22900,22850,53
20230908,120000,331107100,22900,22900,22900,22900,3
20230908,115900,331038400,22850,22850,22900,22850,36
20230908,115800,330214200,22900,22900,22900,22850,81
20230908,115700,328359400,22850,22850,22850,22850,5
20230908,115600,328245150,22900,22850,22900,22850,11
20230908,115500,327993350,22900,22850,22900,22850,38
20230908,115400,327123200,22900,22900,22900,22850,18
20230908,115300,326711150,22900,22850,22900,22850,5
20230908,115200,326596700,22850,22900,22900,22850,6
20230908,115100,326459400,22900,22850,22900,22850,15
20230908,115000,326116000,22850,22900,22900,22850,6
20230908,114900,325978700,22850,22900,22900,22850,18
20230908,114800,325566600,22900,22900,22900,22900,13
20230908,114700,325268900,22850,22900,22900,22850,15
20230908,114600,324925600,22850,22850,22850,22850,2
20230908,114500,324879900,22900,22900,22900,22900,12
20230908,114400,324605100,22850,22900,22900,22850,116
20230908,114300,321948850,22850,22850,22850,22850,1
20230908,114200,321926000,22900,22900,22900,22850,25
20230908,114100,321353600,22850,22900,22900,22850,110
20230908,114000,318834650,22950,22850,22950,22850,848
20230908,113900,299414950,22900,22850,22900,22700,313
20230908,113800,292283550,22900,22800,22900,22800,23
20230908,113700,291759050,22850,22850,22850,22800,12
20230908,113600,291485000,22800,22800,22850,22800,47
20230908,113500,290413200,22800,22850,22850,22800,10
20230908,113400,290184750,22850,22850,22850,22800,13
20230908,113300,289887800,22800,22800,22800,22800,45
20230908,113200,288861800,22850,22800,22850,22800,27
20230908,113100,288245000,22850,22850,22850,22850,0
20230908,113000,288245000,22850,22800,22850,22800,4
20230908,112900,288153700,22850,22800,22850,22800,7
20230908,112800,287993800,22700,22800,22800,22700,956
20230908,112700,266273350,22800,22800,22850,22800,206
20230908,112600,261576300,22850,22800,22850,22800,10
20230908,112500,261348100,22800,22850,22850,22800,555
20230908,112400,248693700,22850,22800,22850,22800,6
20230908,112300,248556700,22800,22850,22850,22800,7
20230908,112200,248396900,22850,22800,22850,22800,15
20230908,112100,248054250,22800,22850,22850,22800,5
20230908,112000,247940050,22800,22800,22850,22800,13
20230908,111900,247643150,22850,22850,22850,22850,306
20230908,111800,240651050,22850,22850,22900,22850,575
20230908,111700,227512100,22850,22850,22900,22850,272
20230908,111600,221295100,22850,22800,22850,22800,13
20230908,111500,220998150,22800,22850,22850,22800,11
20230908,111400,220746850,22800,22800,22800,22800,4
20230908,111300,220655650,22850,22800,22850,22800,19
20230908,111200,220221850,22850,22850,22900,22850,274
20230908,111100,213960750,22850,22850,22850,22850,11
20230908,111000,213709400,22850,22900,22900,22850,20
20230908,110900,213251450,22850,22850,22850,22850,3
20230908,110800,213182900,22900,22850,22900,22850,4
20230908,110700,213091350,22900,22900,22900,22850,11
20230908,110600,212839550,22900,22850,22900,22850,69
20230908,110500,211262550,22900,22900,22900,22900,11
20230908,110400,211010650,22850,22850,22900,22850,49
20230908,110300,209889750,22850,22850,22850,22850,102
20230908,110200,207559050,22800,22850,22850,22800,15
20230908,110100,207216350,22850,22800,22850,22800,18
20230908,110000,206805150,22850,22850,22850,22850,18
20230908,105900,206393850,22800,22800,22850,22800,48
20230908,105800,205299300,22850,22850,22850,22850,5
20230908,105700,205185050,22850,22850,22850,22800,10
20230908,105600,204956600,22800,22800,22800,22800,145
20230908,105500,201650600,22750,22750,22800,22750,10
20230908,105400,201422750,22800,22800,22800,22750,13
20230908,105300,201126400,22800,22800,22800,22800,9
20230908,105200,200921200,22800,22800,22800,22800,328
20230908,105100,193442800,22850,22850,22850,22850,5
20230908,105000,193328550,22850,22800,22850,22800,16
20230908,104900,192963050,22850,22850,22850,22850,343
20230908,104800,185125500,22900,22900,22900,22900,10
20230908,104700,184896500,22900,22850,22900,22850,8
20230908,104600,184713350,22900,22900,22900,22900,11
20230908,104500,184461450,22850,22900,22900,22850,83
20230908,104400,182560900,22900,22900,22900,22900,8
20230908,104300,182377700,22850,22900,22900,22850,10
20230908,104200,182148750,22850,22850,22850,22850,2
20230908,104100,182103050,22900,22900,22900,22850,39
20230908,104000,181211000,22850,22900,22900,22850,14
20230908,103900,180890950,22900,22900,22900,22900,0
20230908,103800,180890950,22900,22850,22900,22850,11
20230908,103700,180639100,22900,22900,22900,22900,22
20230908,103600,180135300,22850,22900,22900,22850,9
20230908,103500,179929300,22900,22850,22900,22850,6
20230908,103400,179791950,22900,22900,22900,22900,28
20230908,103300,179150750,22900,22900,22900,22850,13
20230908,103200,178853100,22900,22900,22900,22900,4
20230908,103100,178761500,22850,22850,22850,22850,123
20230908,103000,175950950,22850,22800,22850,22800,5
20230908,102900,175836750,22850,22850,22850,22850,3
20230908,102800,175768200,22850,22800,22850,22800,30
20230908,102700,175082750,22850,22800,22850,22800,62
20230908,102600,173666150,22800,22850,22850,22800,9
20230908,102500,173460600,22850,22850,22850,22850,12
20230908,102400,173186400,22800,22850,22850,22800,10
20230908,102300,172957950,22800,22800,22800,22800,2
20230908,102200,172912350,22850,22850,22850,22850,122
20230908,102100,170124650,22850,22850,22850,22800,26
20230908,102000,169530650,22800,22800,22800,22800,0
20230908,101900,169530650,22800,22850,22850,22800,20
20230908,101800,169073700,22850,22850,22850,22850,10
20230908,101700,168845200,22850,22800,22850,22800,6
20230908,101600,168708200,22850,22800,22850,22800,12
20230908,101500,168434050,22850,22800,22850,22800,17
20230908,101400,168045850,22800,22850,22850,22800,366
20230908,101300,159700600,22850,22800,22850,22800,11
20230908,101200,159449550,22800,22800,22800,22800,2
20230908,101100,159403950,22800,22800,22800,22800,302
20230908,101000,152518350,22700,22700,22700,22700,1
20230908,100900,152495650,22750,22750,22750,22700,805
20230908,100800,134181950,22750,22750,22750,22750,4
20230908,100700,134090950,22700,22700,22700,22700,219
20230908,100600,129119650,22700,22700,22700,22700,11
20230908,100500,128869950,22700,22700,22700,22650,12
20230908,100400,128597600,22700,22650,22700,22650,7
20230908,100300,128438800,22700,22700,22700,22700,4
20230908,100200,128348000,22650,22700,22700,22650,24
20230908,100100,127803750,22700,22700,22700,22700,176
20230908,100000,123808550,22700,22750,22750,22700,4
20230908,095900,123717600,22650,22650,22650,22650,0
20230908,095800,123717600,22650,22650,22650,22650,2
20230908,095700,123672300,22650,22650,22650,22650,1
20230908,095600,123649650,22650,22650,22650,22650,0
20230908,095500,123649650,22650,22650,22650,22650,6
20230908,095400,123513750,22650,22650,22650,22650,0
20230908,095300,123513750,22650,22650,22650,22650,2
20230908,095200,123468450,22700,22650,22700,22650,34
20230908,095100,122696900,22650,22650,22650,22650,1
20230908,095000,122674250,22650,22650,22650,22650,9
20230908,094900,122470400,22650,22650,22650,22650,77
20230908,094800,120726350,22650,22650,22650,22650,242
20230908,094700,115245050,22650,22650,22650,22650,0
20230908,094600,115245050,22650,22650,22650,22650,1
20230908,094500,115222400,22650,22650,22650,22650,2
20230908,094400,115177100,22650,22650,22650,22650,0
20230908,094300,115177100,22650,22650,22650,22650,3
20230908,094200,115109150,22700,22700,22700,22700,1
20230908,094100,115086450,22650,22650,22650,22650,1
20230908,094000,115063800,22650,22650,22650,22650,0
20230908,093900,115063800,22650,22650,22650,22650,181
20230908,093800,110964150,22650,22650,22650,22650,1
20230908,093700,110941500,22700,22700,22700,22700,1
20230908,093600,110918800,22650,22750,22750,22650,2
20230908,093500,110873400,22700,22700,22700,22700,0
20230908,093400,110873400,22700,22650,22700,22650,10
20230908,093300,110646850,22650,22650,22650,22650,0
20230908,093200,110646850,22650,22650,22650,22650,94
20230908,093100,108517750,22650,22700,22750,22650,203
20230908,093000,103919650,22650,22650,22650,22650,0
20230908,092900,103919650,22650,22650,22650,22650,2
20230908,092800,103874350,22700,22650,22700,22650,38
20230908,092700,103013050,22650,22650,22650,22650,8
20230908,092600,102831850,22650,22650,22650,22650,2
20230908,092500,102786550,22650,22650,22650,22650,2
20230908,092400,102741250,22650,22650,22700,22650,13
20230908,092300,102446350,22600,22600,22600,22600,10
20230908,092200,102220350,22650,22650,22650,22600,105
20230908,092100,99842150,22650,22650,22650,22650,50
20230908,092000,98709650,22650,22650,22650,22650,2
20230908,091900,98664350,22700,22650,22700,22600,3022
20230908,091800,30351550,22700,22700,22700,22700,303
20230908,091700,23473450,22700,22700,22700,22700,1
20230908,091600,23450750,22700,22700,22700,22700,103
20230908,091500,21112650,22700,22700,22700,22700,2
20230908,091400,21067250,22700,22700,22700,22700,0
20230908,091300,21067250,22700,22700,22700,22700,1
20230908,091200,21044550,22750,22750,22750,22750,22
20230908,091100,20544050,22750,22750,22750,22750,0
20230908,091000,20544050,22750,22750,22750,22750,0
20230908,090900,20544050,22750,22750,22750,22750,25
20230908,090800,19975300,22700,22700,22700,22700,54
20230908,090700,18749500,22700,22700,22700,22700,231
20230908,090600,13505800,22700,22800,22800,22700,32
20230908,090500,12778100,22800,22800,22800,22800,0
20230908,090400,12778100,22800,22800,22800,22800,0
20230908,090300,12778100,22800,22800,22800,22800,1
20230908,090200,12755300,22800,22800,22800,22800,28
20230908,090100,12116900,22700,22700,22700,22700,259
20230908,090000,6237600,22600,22600,22600,22600,276