KissMeData/088390/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194000,520902150,27850,27850,27850,27850,349
20230920,193900,520902150,27850,27850,27850,27850,0
20230920,193800,520902150,27850,27850,27850,27850,0
20230920,193700,520902150,27850,27850,27850,27850,0
20230920,193600,520902150,27850,27850,27850,27850,0
20230920,193500,520902150,27850,27850,27850,27850,0
20230920,193400,520902150,27850,27850,27850,27850,0
20230920,193300,520902150,27850,27850,27850,27850,0
20230920,193200,520902150,27850,27850,27850,27850,0
20230920,193100,520902150,27850,27850,27850,27850,0
20230920,193000,520902150,27850,27850,27850,27850,0
20230920,192900,520902150,27850,27850,27850,27850,0
20230920,192800,520902150,27850,27850,27850,27850,0
20230920,192700,520902150,27850,27850,27850,27850,0
20230920,192600,520902150,27850,27850,27850,27850,0
20230920,192500,520902150,27850,27850,27850,27850,0
20230920,192400,520902150,27850,27850,27850,27850,0
20230920,192300,520902150,27850,27850,27850,27850,0
20230920,192200,520902150,27850,27850,27850,27850,0
20230920,192100,520902150,27850,27850,27850,27850,0
20230920,192000,520902150,27850,27850,27850,27850,0
20230920,191900,520902150,27850,27850,27850,27850,0
20230920,191800,520902150,27850,27850,27850,27850,0
20230920,191700,520902150,27850,27850,27850,27850,0
20230920,191600,520902150,27850,27850,27850,27850,0
20230920,191500,520902150,27850,27850,27850,27850,0
20230920,191400,520902150,27850,27850,27850,27850,0
20230920,191300,520902150,27850,27850,27850,27850,0
20230920,191200,520902150,27850,27850,27850,27850,0
20230920,191100,520902150,27850,27850,27850,27850,0
20230920,191000,520902150,27850,27850,27850,27850,349
20230920,190900,520902150,27850,27850,27850,27850,0
20230920,190800,520902150,27850,27850,27850,27850,0
20230920,190700,520902150,27850,27850,27850,27850,0
20230920,190600,520902150,27850,27850,27850,27850,0
20230920,190500,520902150,27850,27850,27850,27850,0
20230920,190400,520902150,27850,27850,27850,27850,0
20230920,190300,520902150,27850,27850,27850,27850,0
20230920,190200,520902150,27850,27850,27850,27850,0
20230920,190100,520902150,27850,27850,27850,27850,0
20230920,190000,520902150,27850,27850,27850,27850,0
20230920,185900,520902150,27850,27850,27850,27850,0
20230920,185800,520902150,27850,27850,27850,27850,0
20230920,185700,520902150,27850,27850,27850,27850,0
20230920,185600,520902150,27850,27850,27850,27850,0
20230920,185500,520902150,27850,27850,27850,27850,0
20230920,185400,520902150,27850,27850,27850,27850,0
20230920,185300,520902150,27850,27850,27850,27850,0
20230920,185200,520902150,27850,27850,27850,27850,0
20230920,185100,520902150,27850,27850,27850,27850,0
20230920,185000,520902150,27850,27850,27850,27850,0
20230920,184900,520902150,27850,27850,27850,27850,0
20230920,184800,520902150,27850,27850,27850,27850,0
20230920,184700,520902150,27850,27850,27850,27850,0
20230920,184600,520902150,27850,27850,27850,27850,0
20230920,184500,520902150,27850,27850,27850,27850,0
20230920,184400,520902150,27850,27850,27850,27850,0
20230920,184300,520902150,27850,27850,27850,27850,0
20230920,184200,520902150,27850,27850,27850,27850,0
20230920,184100,520902150,27850,27850,27850,27850,0
20230920,184000,520902150,27850,27850,27850,27850,349
20230920,183900,520902150,27850,27850,27850,27850,0
20230920,183800,520902150,27850,27850,27850,27850,0
20230920,183700,520902150,27850,27850,27850,27850,0
20230920,183600,520902150,27850,27850,27850,27850,0
20230920,183500,520902150,27850,27850,27850,27850,0
20230920,183400,520902150,27850,27850,27850,27850,0
20230920,183300,520902150,27850,27850,27850,27850,0
20230920,183200,520902150,27850,27850,27850,27850,0
20230920,183100,520902150,27850,27850,27850,27850,0
20230920,183000,520902150,27850,27850,27850,27850,0
20230920,182900,520902150,27850,27850,27850,27850,0
20230920,182800,520902150,27850,27850,27850,27850,0
20230920,182700,520902150,27850,27850,27850,27850,0
20230920,182600,520902150,27850,27850,27850,27850,0
20230920,182500,520902150,27850,27850,27850,27850,0
20230920,182400,520902150,27850,27850,27850,27850,0
20230920,182300,520902150,27850,27850,27850,27850,0
20230920,182200,520902150,27850,27850,27850,27850,0
20230920,182100,520902150,27850,27850,27850,27850,0
20230920,182000,520902150,27850,27850,27850,27850,0
20230920,181900,520902150,27850,27850,27850,27850,0
20230920,181800,520902150,27850,27850,27850,27850,0
20230920,181700,520902150,27850,27850,27850,27850,0
20230920,181600,520902150,27850,27850,27850,27850,0
20230920,181500,520902150,27850,27850,27850,27850,0
20230920,181400,520902150,27850,27850,27850,27850,0
20230920,181300,520902150,27850,27850,27850,27850,0
20230920,181200,520902150,27850,27850,27850,27850,0
20230920,181100,520902150,27850,27850,27850,27850,0
20230920,181000,520902150,27850,27850,27850,27850,349
20230920,180900,520902150,27850,27850,27850,27850,0
20230920,180800,520902150,27850,27850,27850,27850,0
20230920,180700,520902150,27850,27850,27850,27850,0
20230920,180600,520902150,27850,27850,27850,27850,0
20230920,180500,520902150,27850,27850,27850,27850,0
20230920,180400,520902150,27850,27850,27850,27850,0
20230920,180300,520902150,27850,27850,27850,27850,0
20230920,180200,520902150,27850,27850,27850,27850,0
20230920,180100,520902150,27850,27850,27850,27850,0
20230920,180000,520902150,27850,27850,27850,27850,0
20230920,175900,520902150,27850,27850,27850,27850,0
20230920,175800,520902150,27850,27850,27850,27850,0
20230920,175700,520902150,27850,27850,27850,27850,0
20230920,175600,520902150,27850,27850,27850,27850,0
20230920,175500,520902150,27850,27850,27850,27850,0
20230920,175400,520902150,27850,27850,27850,27850,0
20230920,175300,520902150,27850,27850,27850,27850,0
20230920,175200,520902150,27850,27850,27850,27850,0
20230920,175100,520902150,27850,27850,27850,27850,0
20230920,175000,520902150,27850,27850,27850,27850,0
20230920,174900,520902150,27850,27850,27850,27850,0
20230920,174800,520902150,27850,27850,27850,27850,0
20230920,174700,520902150,27850,27850,27850,27850,0
20230920,174600,520902150,27850,27850,27850,27850,0
20230920,174500,520902150,27850,27850,27850,27850,0
20230920,174400,520902150,27850,27850,27850,27850,0
20230920,174300,520902150,27850,27850,27850,27850,0
20230920,174200,520902150,27850,27850,27850,27850,0
20230920,174100,520902150,27850,27850,27850,27850,0
20230920,174000,520902150,27850,27850,27850,27850,349
20230920,173900,520902150,27850,27850,27850,27850,0
20230920,173800,520902150,27850,27850,27850,27850,0
20230920,173700,520902150,27850,27850,27850,27850,0
20230920,173600,520902150,27850,27850,27850,27850,0
20230920,173500,520902150,27850,27850,27850,27850,0
20230920,173400,520902150,27850,27850,27850,27850,0
20230920,173300,520902150,27850,27850,27850,27850,0
20230920,173200,520902150,27850,27850,27850,27850,0
20230920,173100,520902150,27850,27850,27850,27850,0
20230920,173000,520902150,27850,27850,27850,27850,0
20230920,172900,520902150,27850,27850,27850,27850,0
20230920,172800,520902150,27850,27850,27850,27850,0
20230920,172700,520902150,27850,27850,27850,27850,0
20230920,172600,520902150,27850,27850,27850,27850,0
20230920,172500,520902150,27850,27850,27850,27850,0
20230920,172400,520902150,27850,27850,27850,27850,0
20230920,172300,520902150,27850,27850,27850,27850,0
20230920,172200,520902150,27850,27850,27850,27850,0
20230920,172100,520902150,27850,27850,27850,27850,0
20230920,172000,520902150,27850,27850,27850,27850,0
20230920,171900,520902150,27850,27850,27850,27850,0
20230920,171800,520902150,27850,27850,27850,27850,0
20230920,171700,520902150,27850,27850,27850,27850,0
20230920,171600,520902150,27850,27850,27850,27850,0
20230920,171500,520902150,27850,27850,27850,27850,0
20230920,171400,520902150,27850,27850,27850,27850,0
20230920,171300,520902150,27850,27850,27850,27850,0
20230920,171200,520902150,27850,27850,27850,27850,0
20230920,171100,520902150,27850,27850,27850,27850,0
20230920,171000,520902150,27850,27850,27850,27850,349
20230920,170900,520902150,27850,27850,27850,27850,0
20230920,170800,520902150,27850,27850,27850,27850,0
20230920,170700,520902150,27850,27850,27850,27850,0
20230920,170600,520902150,27850,27850,27850,27850,0
20230920,170500,520902150,27850,27850,27850,27850,0
20230920,170400,520902150,27850,27850,27850,27850,0
20230920,170300,520902150,27850,27850,27850,27850,0
20230920,170200,520902150,27850,27850,27850,27850,0
20230920,170100,520902150,27850,27850,27850,27850,0
20230920,170000,520902150,27850,27850,27850,27850,0
20230920,165900,520902150,27850,27850,27850,27850,0
20230920,165800,520902150,27850,27850,27850,27850,0
20230920,165700,520902150,27850,27850,27850,27850,0
20230920,165600,520902150,27850,27850,27850,27850,0
20230920,165500,520902150,27850,27850,27850,27850,0
20230920,165400,520902150,27850,27850,27850,27850,0
20230920,165300,520902150,27850,27850,27850,27850,0
20230920,165200,520902150,27850,27850,27850,27850,0
20230920,165100,520902150,27850,27850,27850,27850,0
20230920,165000,520902150,27850,27850,27850,27850,0
20230920,164900,520902150,27850,27850,27850,27850,0
20230920,164800,520902150,27850,27850,27850,27850,0
20230920,164700,520902150,27850,27850,27850,27850,0
20230920,164600,520902150,27850,27850,27850,27850,0
20230920,164500,520902150,27850,27850,27850,27850,0
20230920,164400,520902150,27850,27850,27850,27850,0
20230920,164300,520902150,27850,27850,27850,27850,0
20230920,164200,520902150,27850,27850,27850,27850,0
20230920,164100,520902150,27850,27850,27850,27850,0
20230920,164000,520902150,27850,27850,27850,27850,349
20230920,163900,520902150,27850,27850,27850,27850,0
20230920,163800,520902150,27850,27850,27850,27850,0
20230920,163700,520902150,27850,27850,27850,27850,0
20230920,163600,520902150,27850,27850,27850,27850,0
20230920,163500,520902150,27850,27850,27850,27850,0
20230920,163400,520902150,27850,27850,27850,27850,0
20230920,163300,520902150,27850,27850,27850,27850,0
20230920,163200,520902150,27850,27850,27850,27850,0
20230920,163100,520902150,27850,27850,27850,27850,0
20230920,163000,520902150,27850,27850,27850,27850,0
20230920,162900,520902150,27850,27850,27850,27850,0
20230920,162800,520902150,27850,27850,27850,27850,0
20230920,162700,520902150,27850,27850,27850,27850,0
20230920,162600,520902150,27850,27850,27850,27850,0
20230920,162500,520902150,27850,27850,27850,27850,0
20230920,162400,520902150,27850,27850,27850,27850,0
20230920,162300,520902150,27850,27850,27850,27850,0
20230920,162200,520902150,27850,27850,27850,27850,0
20230920,162100,520902150,27850,27850,27850,27850,0
20230920,162000,520902150,27850,27850,27850,27850,0
20230920,161900,520902150,27850,27850,27850,27850,0
20230920,161800,520902150,27850,27850,27850,27850,0
20230920,161700,520902150,27850,27850,27850,27850,0
20230920,161600,520902150,27850,27850,27850,27850,0
20230920,161500,520902150,27850,27850,27850,27850,0
20230920,161400,520902150,27850,27850,27850,27850,0
20230920,161300,520902150,27850,27850,27850,27850,0
20230920,161200,520902150,27850,27850,27850,27850,0
20230920,161100,520902150,27850,27850,27850,27850,0
20230920,161000,520902150,27850,27850,27850,27850,349
20230920,160900,520902150,27850,27850,27850,27850,0
20230920,160800,520902150,27850,27850,27850,27850,0
20230920,160700,520902150,27850,27850,27850,27850,0
20230920,160600,520902150,27850,27850,27850,27850,0
20230920,160500,520902150,27850,27850,27850,27850,0
20230920,160400,520902150,27850,27850,27850,27850,0
20230920,160300,520902150,27850,27850,27850,27850,0
20230920,160200,520902150,27850,27850,27850,27850,0
20230920,160100,520902150,27850,27850,27850,27850,0
20230920,160000,520902150,27850,27850,27850,27850,0
20230920,155900,520902150,27850,27850,27850,27850,0
20230920,155800,520902150,27850,27850,27850,27850,0
20230920,155700,520902150,27850,27850,27850,27850,0
20230920,155600,520902150,27850,27850,27850,27850,0
20230920,155500,520902150,27850,27850,27850,27850,0
20230920,155400,520902150,27850,27850,27850,27850,0
20230920,155300,520902150,27850,27850,27850,27850,0
20230920,155200,520902150,27850,27850,27850,27850,0
20230920,155100,520902150,27850,27850,27850,27850,0
20230920,155000,520902150,27850,27850,27850,27850,0
20230920,154900,520902150,27850,27850,27850,27850,0
20230920,154800,520902150,27850,27850,27850,27850,0
20230920,154700,520902150,27850,27850,27850,27850,0
20230920,154600,520902150,27850,27850,27850,27850,0
20230920,154500,520902150,27850,27850,27850,27850,0
20230920,154400,520902150,27850,27850,27850,27850,0
20230920,154300,520902150,27850,27850,27850,27850,0
20230920,154200,520902150,27850,27850,27850,27850,0
20230920,154100,520902150,27850,27850,27850,27850,0
20230920,154000,520902150,27850,27850,27850,27850,349
20230920,153900,520902150,27850,27850,27850,27850,0
20230920,153800,520902150,27850,27850,27850,27850,0
20230920,153700,520902150,27850,27850,27850,27850,0
20230920,153600,520902150,27850,27850,27850,27850,0
20230920,153500,520902150,27850,27850,27850,27850,0
20230920,153400,520902150,27850,27850,27850,27850,0
20230920,153300,520902150,27850,27850,27850,27850,0
20230920,153200,520902150,27850,27850,27850,27850,0
20230920,153100,520902150,27850,27850,27850,27850,0
20230920,153000,520902150,27850,27850,27850,27850,349
20230920,152900,511182500,27800,27800,27800,27800,0
20230920,152800,511182500,27800,27800,27800,27800,0
20230920,152700,511182500,27800,27800,27800,27800,0
20230920,152600,511182500,27800,27800,27800,27800,0
20230920,152500,511182500,27800,27800,27800,27800,0
20230920,152400,511182500,27800,27800,27800,27800,0
20230920,152300,511182500,27800,27800,27800,27800,0
20230920,152200,511182500,27800,27800,27800,27800,0
20230920,152100,511182500,27800,27800,27800,27800,0
20230920,152000,511182500,27800,27800,27800,27800,0
20230920,151900,511182500,27800,27750,27800,27750,216
20230920,151800,505178100,27750,27750,27750,27750,30
20230920,151700,504345600,27750,27800,27800,27750,53
20230920,151600,502874700,27800,27800,27800,27800,10
20230920,151500,502596700,27800,27750,27800,27750,238
20230920,151400,495989600,27700,27700,27700,27700,5
20230920,151300,495851100,27700,27700,27700,27700,40
20230920,151200,494743100,27700,27750,27750,27700,4
20230920,151100,494632250,27700,27750,27750,27700,138
20230920,151000,490803350,27750,27850,27850,27750,111
20230920,150900,487714650,27850,27900,27900,27850,10
20230920,150800,487436100,27850,27850,27850,27850,0
20230920,150700,487436100,27850,27850,27850,27850,0
20230920,150600,487436100,27850,27850,27850,27850,0
20230920,150500,487436100,27850,27850,27850,27850,9
20230920,150400,487185450,27950,27950,27950,27950,0
20230920,150300,487185450,27950,27950,27950,27950,11
20230920,150200,486878000,27950,27950,27950,27950,1
20230920,150100,486850050,27950,27950,27950,27950,20
20230920,150000,486291050,27950,27950,27950,27950,7
20230920,145900,486095400,27850,27850,27850,27850,207
20230920,145800,480330450,27750,27750,27750,27750,0
20230920,145700,480330450,27750,27750,27750,27750,0
20230920,145600,480330450,27750,27750,27750,27750,0
20230920,145500,480330450,27750,27750,27750,27750,10
20230920,145400,480052950,27750,27750,27750,27750,77
20230920,145300,477916200,27750,27750,27750,27750,0
20230920,145200,477916200,27750,27750,27750,27750,0
20230920,145100,477916200,27750,27750,27750,27750,0
20230920,145000,477916200,27750,27800,27800,27750,22
20230920,144900,477305400,27800,27800,27800,27800,4
20230920,144800,477194200,27850,27850,27850,27850,2
20230920,144700,477138500,27800,27800,27800,27800,10
20230920,144600,476860500,27800,27800,27800,27800,12
20230920,144500,476526900,27800,27800,27800,27800,0
20230920,144400,476526900,27800,27800,27800,27800,9
20230920,144300,476276700,27800,27800,27800,27800,1
20230920,144200,476248900,27800,27800,27800,27800,105
20230920,144100,473329900,27750,27800,27800,27750,580
20230920,144000,457229700,27850,27850,27850,27850,0
20230920,143900,457229700,27850,27850,27850,27850,2
20230920,143800,457174000,27900,27900,27900,27900,0
20230920,143700,457174000,27900,27900,27900,27900,13
20230920,143600,456811300,27850,27850,27850,27850,0
20230920,143500,456811300,27850,27850,27850,27850,0
20230920,143400,456811300,27850,27850,27850,27850,0
20230920,143300,456811300,27850,27850,27850,27850,1
20230920,143200,456783450,27800,27800,27800,27800,0
20230920,143100,456783450,27800,27800,27800,27800,10
20230920,143000,456505450,27850,27850,27850,27850,0
20230920,142900,456505450,27850,27850,27850,27850,0
20230920,142800,456505450,27850,27850,27850,27850,0
20230920,142700,456505450,27850,27850,27850,27850,0
20230920,142600,456505450,27850,27850,27850,27850,0
20230920,142500,456505450,27850,27850,27850,27850,0
20230920,142400,456505450,27850,27850,27850,27850,0
20230920,142300,456505450,27850,27850,27850,27850,0
20230920,142200,456505450,27850,27850,27850,27850,1
20230920,142100,456477600,27850,27850,27850,27850,0
20230920,142000,456477600,27850,27850,27850,27850,11
20230920,141900,456171250,27750,27750,27750,27750,0
20230920,141800,456171250,27750,27750,27750,27750,0
20230920,141700,456171250,27750,27750,27750,27750,0
20230920,141600,456171250,27750,27800,27800,27750,369
20230920,141500,445930900,27800,27800,27800,27800,0
20230920,141400,445930900,27800,27800,27800,27800,0
20230920,141300,445930900,27800,27800,27800,27800,0
20230920,141200,445930900,27800,27800,27800,27800,0
20230920,141100,445930900,27800,27800,27800,27800,27
20230920,141000,445180300,27800,27950,27950,27800,149
20230920,140900,441037950,27800,27800,27800,27800,0
20230920,140800,441037950,27800,27800,27800,27800,0
20230920,140700,441037950,27800,27800,27800,27800,0
20230920,140600,441037950,27800,27900,27900,27800,1000
20230920,140500,413225500,27950,27950,27950,27950,0
20230920,140400,413225500,27950,27950,27950,27950,0
20230920,140300,413225500,27950,27950,27950,27950,13
20230920,140200,412862150,27900,27900,27900,27900,0
20230920,140100,412862150,27900,27900,27900,27900,85
20230920,140000,410490650,27900,27900,27900,27900,20
20230920,135900,409932650,27850,27850,27850,27850,21
20230920,135800,409347800,27900,27900,27900,27900,20
20230920,135700,408789800,27850,27850,27850,27850,0
20230920,135600,408789800,27850,27850,27850,27850,0
20230920,135500,408789800,27850,27850,27850,27850,0
20230920,135400,408789800,27850,27850,27850,27850,187
20230920,135300,403581850,27850,27850,27850,27850,0
20230920,135200,403581850,27850,27850,27850,27850,1
20230920,135100,403554000,27800,27800,27800,27800,0
20230920,135000,403554000,27800,27800,27800,27800,0
20230920,134900,403554000,27800,27800,27800,27800,0
20230920,134800,403554000,27800,27800,27800,27800,50
20230920,134700,402164000,27800,27800,27800,27800,21
20230920,134600,401580200,27850,27850,27850,27850,0
20230920,134500,401580200,27850,27850,27850,27850,0
20230920,134400,401580200,27850,27850,27850,27850,1
20230920,134300,401552350,27800,27800,27800,27800,0
20230920,134200,401552350,27800,27800,27800,27800,5
20230920,134100,401413350,27850,27850,27850,27850,0
20230920,134000,401413350,27850,27850,27850,27850,0
20230920,133900,401413350,27850,27850,27850,27850,1
20230920,133800,401385500,27850,27850,27850,27850,2
20230920,133700,401329800,27850,27850,27850,27850,31
20230920,133600,400466450,27850,27850,27850,27850,0
20230920,133500,400466450,27850,27850,27850,27850,10
20230920,133400,400187950,27850,27850,27850,27850,0
20230920,133300,400187950,27850,27850,27850,27850,20
20230920,133200,399630950,27700,27700,27700,27700,10
20230920,133100,399353950,27700,27800,27800,27700,500
20230920,133000,385473350,27850,27850,27850,27850,0
20230920,132900,385473350,27850,27850,27850,27850,0
20230920,132800,385473350,27850,27850,27850,27850,2
20230920,132700,385417650,27800,27850,27850,27800,157
20230920,132600,381045700,27800,27800,27800,27800,0
20230920,132500,381045700,27800,27800,27800,27800,103
20230920,132400,378182300,27850,27850,27850,27850,0
20230920,132300,378182300,27850,27850,27850,27850,0
20230920,132200,378182300,27850,27850,27850,27850,0
20230920,132100,378182300,27850,27750,27850,27750,9
20230920,132000,377932350,27700,27700,27700,27700,0
20230920,131900,377932350,27700,27700,27700,27700,0
20230920,131800,377932350,27700,27700,27700,27700,0
20230920,131700,377932350,27700,27850,27850,27700,54
20230920,131600,376435600,27900,27900,27900,27900,0
20230920,131500,376435600,27900,27900,27900,27900,0
20230920,131400,376435600,27900,27900,27900,27900,0
20230920,131300,376435600,27900,27900,27900,27900,0
20230920,131200,376435600,27900,27900,27900,27900,0
20230920,131100,376435600,27900,27900,27900,27900,0
20230920,131000,376435600,27900,27900,27900,27900,0
20230920,130900,376435600,27900,27900,27900,27900,0
20230920,130800,376435600,27900,27900,27900,27900,0
20230920,130700,376435600,27900,27850,27900,27850,100
20230920,130600,373650250,27650,27650,27650,27650,0
20230920,130500,373650250,27650,27650,27650,27650,0
20230920,130400,373650250,27650,27650,27650,27650,0
20230920,130300,373650250,27650,27650,27650,27650,226
20230920,130200,367401350,27650,27650,27650,27650,310
20230920,130100,358829850,27700,27700,27700,27700,48
20230920,130000,357500250,27700,27700,27700,27700,0
20230920,125900,357500250,27700,27700,27700,27700,2
20230920,125800,357444850,27700,27700,27700,27700,0
20230920,125700,357444850,27700,27700,27700,27700,0
20230920,125600,357444850,27700,27700,27700,27700,0
20230920,125500,357444850,27700,27700,27700,27700,0
20230920,125400,357444850,27700,27700,27700,27700,0
20230920,125300,357444850,27700,27700,27700,27700,0
20230920,125200,357444850,27700,27700,27700,27700,106
20230920,125100,354508650,27700,27700,27700,27700,4
20230920,125000,354397850,27700,27700,27700,27700,1
20230920,124900,354370150,27700,27700,27700,27700,3
20230920,124800,354287050,27700,27700,27700,27700,22
20230920,124700,353677650,27750,27700,27750,27700,503
20230920,124600,339744400,27700,27750,27750,27700,1018
20230920,124500,311544900,27750,27750,27750,27750,11
20230920,124400,311239650,27700,27700,27700,27700,0
20230920,124300,311239650,27700,27700,27700,27700,0
20230920,124200,311239650,27700,27700,27700,27700,0
20230920,124100,311239650,27700,27750,27750,27700,500
20230920,124000,297367250,27850,27850,27850,27850,0
20230920,123900,297367250,27850,27850,27850,27850,0
20230920,123800,297367250,27850,27850,27850,27850,0
20230920,123700,297367250,27850,27850,27850,27850,4
20230920,123600,297255850,27750,27750,27750,27750,0
20230920,123500,297255850,27750,27750,27750,27750,0
20230920,123400,297255850,27750,27750,27750,27750,0
20230920,123300,297255850,27750,27750,27750,27750,0
20230920,123200,297255850,27750,27750,27750,27750,0
20230920,123100,297255850,27750,27800,27800,27750,187
20230920,123000,292065300,27750,27750,27750,27750,0
20230920,122900,292065300,27750,27750,27750,27750,0
20230920,122800,292065300,27750,27750,27750,27750,0
20230920,122700,292065300,27750,27750,27750,27750,0
20230920,122600,292065300,27750,27750,27750,27750,0
20230920,122500,292065300,27750,27750,27750,27750,19
20230920,122400,291538050,27800,27800,27800,27800,46
20230920,122300,290259250,27800,27800,27800,27800,80
20230920,122200,288035250,27800,27800,27800,27800,0
20230920,122100,288035250,27800,27800,27800,27800,0
20230920,122000,288035250,27800,27800,27800,27800,0
20230920,121900,288035250,27800,27800,27800,27800,0
20230920,121800,288035250,27800,27800,27800,27800,0
20230920,121700,288035250,27800,27800,27800,27800,0
20230920,121600,288035250,27800,27800,27800,27800,18
20230920,121500,287534850,27800,27800,27800,27800,0
20230920,121400,287534850,27800,27800,27800,27800,0
20230920,121300,287534850,27800,27800,27800,27800,0
20230920,121200,287534850,27800,27850,27850,27800,3
20230920,121100,287451350,27850,27850,27850,27850,2
20230920,121000,287395650,27800,27800,27800,27800,15
20230920,120900,286978650,27850,27850,27850,27850,0
20230920,120800,286978650,27850,27850,27850,27850,0
20230920,120700,286978650,27850,27850,27850,27850,0
20230920,120600,286978650,27850,27850,27850,27850,0
20230920,120500,286978650,27850,27850,27850,27850,0
20230920,120400,286978650,27850,27850,27850,27850,1
20230920,120300,286950800,27800,27800,27800,27800,0
20230920,120200,286950800,27800,27800,27800,27800,0
20230920,120100,286950800,27800,27800,27800,27800,0
20230920,120000,286950800,27800,27800,27800,27800,164
20230920,115900,282391600,27750,27750,27750,27750,0
20230920,115800,282391600,27750,27750,27750,27750,0
20230920,115700,282391600,27750,27750,27750,27750,18
20230920,115600,281892100,27750,27750,27750,27750,0
20230920,115500,281892100,27750,27750,27750,27750,0
20230920,115400,281892100,27750,27750,27750,27750,0
20230920,115300,281892100,27750,27750,27750,27750,0
20230920,115200,281892100,27750,27750,27750,27750,0
20230920,115100,281892100,27750,27750,27750,27750,0
20230920,115000,281892100,27750,27750,27750,27750,2
20230920,114900,281836600,27750,27750,27750,27750,0
20230920,114800,281836600,27750,27750,27750,27750,0
20230920,114700,281836600,27750,27750,27750,27750,1
20230920,114600,281808850,27750,27750,27750,27750,0
20230920,114500,281808850,27750,27750,27750,27750,0
20230920,114400,281808850,27750,27750,27750,27750,0
20230920,114300,281808850,27750,27750,27750,27750,0
20230920,114200,281808850,27750,27750,27750,27750,0
20230920,114100,281808850,27750,27750,27750,27750,0
20230920,114000,281808850,27750,27750,27750,27750,128
20230920,113900,278256850,27750,27750,27750,27750,0
20230920,113800,278256850,27750,27750,27750,27750,16
20230920,113700,277812850,27750,27800,27800,27750,100
20230920,113600,275035650,27800,27800,27800,27800,6
20230920,113500,274868850,27800,27800,27800,27800,1
20230920,113400,274841050,27800,27800,27800,27800,0
20230920,113300,274841050,27800,27800,27800,27800,8
20230920,113200,274618650,27800,27800,27800,27800,1
20230920,113100,274590850,27750,27750,27750,27750,0
20230920,113000,274590850,27750,27750,27750,27750,12
20230920,112900,274257850,27750,27850,27850,27750,489
20230920,112800,260686850,27750,27800,27800,27750,700
20230920,112700,241257800,27900,27900,27900,27900,0
20230920,112600,241257800,27900,27900,27900,27900,0
20230920,112500,241257800,27900,27900,27900,27900,3
20230920,112400,241174100,27900,27900,27900,27900,1
20230920,112300,241146200,27800,27800,27800,27800,0
20230920,112200,241146200,27800,27850,27850,27800,45
20230920,112100,239893950,27800,27800,27800,27800,0
20230920,112000,239893950,27800,27800,27800,27800,4
20230920,111900,239782750,27800,27800,27800,27800,0
20230920,111800,239782750,27800,27800,27800,27800,0
20230920,111700,239782750,27800,27800,27800,27800,0
20230920,111600,239782750,27800,27800,27800,27800,0
20230920,111500,239782750,27800,27800,27800,27800,1
20230920,111400,239754950,27800,27800,27800,27800,0
20230920,111300,239754950,27800,27800,27800,27800,18
20230920,111200,239254550,27800,27800,27800,27800,0
20230920,111100,239254550,27800,27800,27800,27800,27
20230920,111000,238503950,27800,27800,27800,27800,0
20230920,110900,238503950,27800,27800,27800,27800,0
20230920,110800,238503950,27800,27800,27800,27800,4
20230920,110700,238392750,27800,27800,27800,27800,0
20230920,110600,238392750,27800,27800,27800,27800,0
20230920,110500,238392750,27800,27800,27800,27800,50
20230920,110400,237002750,27750,27750,27750,27750,0
20230920,110300,237002750,27750,27750,27750,27750,0
20230920,110200,237002750,27750,27750,27750,27750,0
20230920,110100,237002750,27750,27850,27850,27750,192
20230920,110000,231660600,27850,27850,27850,27850,0
20230920,105900,231660600,27850,27850,27850,27850,1
20230920,105800,231632750,27850,27850,27850,27850,0
20230920,105700,231632750,27850,27850,27850,27850,0
20230920,105600,231632750,27850,27850,27850,27850,0
20230920,105500,231632750,27850,27850,27850,27850,6
20230920,105400,231465650,27800,27800,27800,27800,10
20230920,105300,231187650,27800,27800,27800,27800,1
20230920,105200,231159850,27800,27800,27800,27800,0
20230920,105100,231159850,27800,27800,27800,27800,0
20230920,105000,231159850,27800,27800,27800,27800,0
20230920,104900,231159850,27800,27800,27800,27800,18
20230920,104800,230659450,27800,27800,27800,27800,0
20230920,104700,230659450,27800,27800,27800,27800,0
20230920,104600,230659450,27800,27800,27800,27800,0
20230920,104500,230659450,27800,27800,27800,27800,13
20230920,104400,230298050,27800,27800,27800,27800,0
20230920,104300,230298050,27800,27800,27800,27800,0
20230920,104200,230298050,27800,27800,27800,27800,35
20230920,104100,229325050,27800,27800,27800,27800,0
20230920,104000,229325050,27800,27800,27800,27800,6
20230920,103900,229158250,27800,27800,27800,27800,78
20230920,103800,226989850,27800,27800,27800,27800,101
20230920,103700,224182050,27850,27850,27850,27850,0
20230920,103600,224182050,27850,27850,27850,27850,1
20230920,103500,224154200,27850,27850,27850,27850,0
20230920,103400,224154200,27850,27850,27850,27850,3
20230920,103300,224070650,27850,27850,27850,27850,3
20230920,103200,223987100,27800,27800,27800,27800,0
20230920,103100,223987100,27800,27800,27800,27800,168
20230920,103000,219316700,27750,27800,27800,27750,327
20230920,102900,210235250,27800,27800,27800,27800,6
20230920,102800,210068450,27800,27800,27800,27800,2
20230920,102700,210012850,27800,27800,27800,27800,87
20230920,102600,207594250,27850,27850,27850,27850,47
20230920,102500,206285300,27850,27950,27950,27850,700
20230920,102400,186768650,28000,28000,28000,28000,8
20230920,102300,186544650,28000,28000,28000,28000,83
20230920,102200,184220650,27950,27950,27950,27950,42
20230920,102100,183046750,27950,28000,28000,27950,50
20230920,102000,181647750,28100,27900,28100,27850,389
20230920,101900,170795150,28000,28000,28000,28000,1
20230920,101800,170767150,27850,27950,27950,27850,344
20230920,101700,161176400,28000,28000,28000,28000,0
20230920,101600,161176400,28000,28000,28000,28000,20
20230920,101500,160616400,28000,28000,28000,28000,287
20230920,101400,152580400,28000,28000,28000,28000,0
20230920,101300,152580400,28000,28000,28000,28000,0
20230920,101200,152580400,28000,28000,28000,28000,100
20230920,101100,149780400,28000,28000,28000,28000,0
20230920,101000,149780400,28000,28100,28100,28000,210
20230920,100900,143894500,28150,28150,28150,28150,251
20230920,100800,136828850,28150,28150,28150,28150,1
20230920,100700,136800700,28050,28000,28050,28000,254
20230920,100600,129677050,28000,28000,28000,28000,7
20230920,100500,129481050,28050,28050,28050,28050,0
20230920,100400,129481050,28050,28050,28050,28050,0
20230920,100300,129481050,28050,28050,28050,28050,27
20230920,100200,128723700,28150,28150,28150,28150,0
20230920,100100,128723700,28150,28150,28150,28150,1
20230920,100000,128695550,28100,28100,28100,28100,1
20230920,095900,128667450,28000,28050,28050,28000,138
20230920,095800,124803400,28050,28050,28050,28050,0
20230920,095700,124803400,28050,28050,28050,28050,0
20230920,095600,124803400,28050,28050,28050,28050,2
20230920,095500,124747300,28050,28050,28050,28050,0
20230920,095400,124747300,28050,28050,28050,28050,0
20230920,095300,124747300,28050,28100,28100,28050,72
20230920,095200,122725950,28150,28150,28150,28150,0
20230920,095100,122725950,28150,28150,28150,28150,72
20230920,095000,120699150,28150,28150,28150,28150,0
20230920,094900,120699150,28150,28150,28150,28150,21
20230920,094800,120108000,28150,28150,28150,28150,56
20230920,094700,118531600,28150,28150,28150,28150,1
20230920,094600,118503450,28200,28200,28200,28200,3
20230920,094500,118418850,28200,28200,28200,28200,2
20230920,094400,118362450,28200,28200,28200,28200,426
20230920,094300,106349250,28300,28300,28300,28300,0
20230920,094200,106349250,28300,28300,28300,28300,0
20230920,094100,106349250,28300,28300,28300,28300,0
20230920,094000,106349250,28300,28300,28300,28300,0
20230920,093900,106349250,28300,28300,28300,28300,1
20230920,093800,106320950,28200,28250,28250,28200,9
20230920,093700,106067050,28300,28300,28300,28300,1
20230920,093600,106038750,28250,28250,28250,28250,70
20230920,093500,104061250,28250,28300,28300,28250,60
20230920,093400,102364750,28300,28300,28300,28300,0
20230920,093300,102364750,28300,28300,28300,28300,0
20230920,093200,102364750,28300,28300,28300,28300,50
20230920,093100,100949750,28300,28300,28300,28300,0
20230920,093000,100949750,28300,28300,28300,28300,3
20230920,092900,100864850,28250,28250,28250,28250,4
20230920,092800,100751850,28450,28450,28450,28450,0
20230920,092700,100751850,28450,28450,28450,28450,0
20230920,092600,100751850,28450,28450,28500,28300,378
20230920,092500,90011150,28550,28250,28550,28250,1312
20230920,092400,52802350,28200,28150,28200,28150,383
20230920,092300,42007250,28150,28150,28150,28150,0
20230920,092200,42007250,28150,28150,28150,28150,225
20230920,092100,35673500,28100,28050,28100,28050,10
20230920,092000,35392800,28100,28100,28100,28100,70
20230920,091900,33425800,28100,28100,28100,28100,20
20230920,091800,32863800,28100,28200,28200,28100,20
20230920,091700,32300350,28200,28200,28200,28200,2
20230920,091600,32243950,28200,28200,28200,28200,0
20230920,091500,32243950,28200,28200,28200,28200,321
20230920,091400,23191750,28250,28250,28250,28250,0
20230920,091300,23191750,28250,28200,28250,28200,105
20230920,091200,20225550,28250,28150,28250,28150,184
20230920,091100,15045250,28200,28100,28200,28100,200
20230920,091000,9421500,28100,28100,28100,28100,34
20230920,090900,8466100,28100,28100,28100,28100,13
20230920,090800,8100800,28050,28100,28100,28050,20
20230920,090700,7539300,28050,28050,28050,28050,60
20230920,090600,5856300,28100,28100,28100,28100,1
20230920,090500,5828200,28100,28100,28100,28100,1
20230920,090400,5800100,28100,28100,28100,28100,15
20230920,090300,5378600,28150,28200,28200,28150,81
20230920,090200,3095600,28200,28250,28250,28200,22
20230920,090100,2474700,28300,28350,28350,28300,4
20230920,090000,2361350,28450,28450,28450,28450,83