KissMeData/001770/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183400,32889300,22850,22850,22850,22850,19
20230920,183300,32889300,22850,22850,22850,22850,0
20230920,183200,32889300,22850,22850,22850,22850,0
20230920,183100,32889300,22850,22850,22850,22850,0
20230920,183000,32889300,22850,22850,22850,22850,0
20230920,182900,32889300,22850,22850,22850,22850,0
20230920,182800,32889300,22850,22850,22850,22850,0
20230920,182700,32889300,22850,22850,22850,22850,0
20230920,182600,32889300,22850,22850,22850,22850,0
20230920,182500,32889300,22850,22850,22850,22850,0
20230920,182400,32889300,22850,22850,22850,22850,0
20230920,182300,32889300,22850,22850,22850,22850,0
20230920,182200,32889300,22850,22850,22850,22850,0
20230920,182100,32889300,22850,22850,22850,22850,0
20230920,182000,32889300,22850,22850,22850,22850,0
20230920,181900,32889300,22850,22850,22850,22850,0
20230920,181800,32889300,22850,22850,22850,22850,0
20230920,181700,32889300,22850,22850,22850,22850,0
20230920,181600,32889300,22850,22850,22850,22850,0
20230920,181500,32889300,22850,22850,22850,22850,0
20230920,181400,32889300,22850,22850,22850,22850,0
20230920,181300,32889300,22850,22850,22850,22850,0
20230920,181200,32889300,22850,22850,22850,22850,0
20230920,181100,32889300,22850,22850,22850,22850,0
20230920,181000,32889300,22850,22850,22850,22850,0
20230920,180900,32889300,22850,22850,22850,22850,0
20230920,180800,32889300,22850,22850,22850,22850,0
20230920,180700,32889300,22850,22850,22850,22850,0
20230920,180600,32889300,22850,22850,22850,22850,0
20230920,180500,32889300,22850,22850,22850,22850,0
20230920,180400,32889300,22850,22850,22850,22850,19
20230920,180300,32889300,22850,22850,22850,22850,0
20230920,180200,32889300,22850,22850,22850,22850,0
20230920,180100,32889300,22850,22850,22850,22850,0
20230920,180000,32889300,22850,22850,22850,22850,0
20230920,175900,32889300,22850,22850,22850,22850,0
20230920,175800,32889300,22850,22850,22850,22850,0
20230920,175700,32889300,22850,22850,22850,22850,0
20230920,175600,32889300,22850,22850,22850,22850,0
20230920,175500,32889300,22850,22850,22850,22850,0
20230920,175400,32889300,22850,22850,22850,22850,0
20230920,175300,32889300,22850,22850,22850,22850,0
20230920,175200,32889300,22850,22850,22850,22850,0
20230920,175100,32889300,22850,22850,22850,22850,0
20230920,175000,32889300,22850,22850,22850,22850,0
20230920,174900,32889300,22850,22850,22850,22850,0
20230920,174800,32889300,22850,22850,22850,22850,0
20230920,174700,32889300,22850,22850,22850,22850,0
20230920,174600,32889300,22850,22850,22850,22850,0
20230920,174500,32889300,22850,22850,22850,22850,0
20230920,174400,32889300,22850,22850,22850,22850,0
20230920,174300,32889300,22850,22850,22850,22850,0
20230920,174200,32889300,22850,22850,22850,22850,0
20230920,174100,32889300,22850,22850,22850,22850,0
20230920,174000,32889300,22850,22850,22850,22850,0
20230920,173900,32889300,22850,22850,22850,22850,0
20230920,173800,32889300,22850,22850,22850,22850,0
20230920,173700,32889300,22850,22850,22850,22850,0
20230920,173600,32889300,22850,22850,22850,22850,0
20230920,173500,32889300,22850,22850,22850,22850,0
20230920,173400,32889300,22850,22850,22850,22850,19
20230920,173300,32889300,22850,22850,22850,22850,0
20230920,173200,32889300,22850,22850,22850,22850,0
20230920,173100,32889300,22850,22850,22850,22850,0
20230920,173000,32889300,22850,22850,22850,22850,0
20230920,172900,32889300,22850,22850,22850,22850,0
20230920,172800,32889300,22850,22850,22850,22850,0
20230920,172700,32889300,22850,22850,22850,22850,0
20230920,172600,32889300,22850,22850,22850,22850,0
20230920,172500,32889300,22850,22850,22850,22850,0
20230920,172400,32889300,22850,22850,22850,22850,0
20230920,172300,32889300,22850,22850,22850,22850,0
20230920,172200,32889300,22850,22850,22850,22850,0
20230920,172100,32889300,22850,22850,22850,22850,0
20230920,172000,32889300,22850,22850,22850,22850,0
20230920,171900,32889300,22850,22850,22850,22850,0
20230920,171800,32889300,22850,22850,22850,22850,0
20230920,171700,32889300,22850,22850,22850,22850,0
20230920,171600,32889300,22850,22850,22850,22850,0
20230920,171500,32889300,22850,22850,22850,22850,0
20230920,171400,32889300,22850,22850,22850,22850,0
20230920,171300,32889300,22850,22850,22850,22850,0
20230920,171200,32889300,22850,22850,22850,22850,0
20230920,171100,32889300,22850,22850,22850,22850,0
20230920,171000,32889300,22850,22850,22850,22850,0
20230920,170900,32889300,22850,22850,22850,22850,0
20230920,170800,32889300,22850,22850,22850,22850,0
20230920,170700,32889300,22850,22850,22850,22850,0
20230920,170600,32889300,22850,22850,22850,22850,0
20230920,170500,32889300,22850,22850,22850,22850,0
20230920,170400,32889300,22850,22850,22850,22850,19
20230920,170300,32889300,22850,22850,22850,22850,0
20230920,170200,32889300,22850,22850,22850,22850,0
20230920,170100,32889300,22850,22850,22850,22850,0
20230920,170000,32889300,22850,22850,22850,22850,0
20230920,165900,32889300,22850,22850,22850,22850,0
20230920,165800,32889300,22850,22850,22850,22850,0
20230920,165700,32889300,22850,22850,22850,22850,0
20230920,165600,32889300,22850,22850,22850,22850,0
20230920,165500,32889300,22850,22850,22850,22850,0
20230920,165400,32889300,22850,22850,22850,22850,0
20230920,165300,32889300,22850,22850,22850,22850,0
20230920,165200,32889300,22850,22850,22850,22850,0
20230920,165100,32889300,22850,22850,22850,22850,0
20230920,165000,32889300,22850,22850,22850,22850,0
20230920,164900,32889300,22850,22850,22850,22850,0
20230920,164800,32889300,22850,22850,22850,22850,0
20230920,164700,32889300,22850,22850,22850,22850,0
20230920,164600,32889300,22850,22850,22850,22850,0
20230920,164500,32889300,22850,22850,22850,22850,0
20230920,164400,32889300,22850,22850,22850,22850,0
20230920,164300,32889300,22850,22850,22850,22850,0
20230920,164200,32889300,22850,22850,22850,22850,0
20230920,164100,32889300,22850,22850,22850,22850,0
20230920,164000,32889300,22850,22850,22850,22850,0
20230920,163900,32889300,22850,22850,22850,22850,0
20230920,163800,32889300,22850,22850,22850,22850,0
20230920,163700,32889300,22850,22850,22850,22850,0
20230920,163600,32889300,22850,22850,22850,22850,0
20230920,163500,32889300,22850,22850,22850,22850,0
20230920,163400,32889300,22850,22850,22850,22850,19
20230920,163300,32889300,22850,22850,22850,22850,0
20230920,163200,32889300,22850,22850,22850,22850,0
20230920,163100,32889300,22850,22850,22850,22850,0
20230920,163000,32889300,22850,22850,22850,22850,0
20230920,162900,32889300,22850,22850,22850,22850,0
20230920,162800,32889300,22850,22850,22850,22850,0
20230920,162700,32889300,22850,22850,22850,22850,0
20230920,162600,32889300,22850,22850,22850,22850,0
20230920,162500,32889300,22850,22850,22850,22850,0
20230920,162400,32889300,22850,22850,22850,22850,0
20230920,162300,32889300,22850,22850,22850,22850,0
20230920,162200,32889300,22850,22850,22850,22850,0
20230920,162100,32889300,22850,22850,22850,22850,0
20230920,162000,32889300,22850,22850,22850,22850,0
20230920,161900,32889300,22850,22850,22850,22850,0
20230920,161800,32889300,22850,22850,22850,22850,0
20230920,161700,32889300,22850,22850,22850,22850,0
20230920,161600,32889300,22850,22850,22850,22850,0
20230920,161500,32889300,22850,22850,22850,22850,0
20230920,161400,32889300,22850,22850,22850,22850,0
20230920,161300,32889300,22850,22850,22850,22850,0
20230920,161200,32889300,22850,22850,22850,22850,0
20230920,161100,32889300,22850,22850,22850,22850,0
20230920,161000,32889300,22850,22850,22850,22850,0
20230920,160900,32889300,22850,22850,22850,22850,0
20230920,160800,32889300,22850,22850,22850,22850,0
20230920,160700,32889300,22850,22850,22850,22850,0
20230920,160600,32889300,22850,22850,22850,22850,0
20230920,160500,32889300,22850,22850,22850,22850,0
20230920,160400,32889300,22850,22850,22850,22850,19
20230920,160300,32889300,22850,22850,22850,22850,0
20230920,160200,32889300,22850,22850,22850,22850,0
20230920,160100,32889300,22850,22850,22850,22850,0
20230920,160000,32889300,22850,22850,22850,22850,0
20230920,155900,32889300,22850,22850,22850,22850,0
20230920,155800,32889300,22850,22850,22850,22850,0
20230920,155700,32889300,22850,22850,22850,22850,0
20230920,155600,32889300,22850,22850,22850,22850,0
20230920,155500,32889300,22850,22850,22850,22850,0
20230920,155400,32889300,22850,22850,22850,22850,0
20230920,155300,32889300,22850,22850,22850,22850,0
20230920,155200,32889300,22850,22850,22850,22850,0
20230920,155100,32889300,22850,22850,22850,22850,0
20230920,155000,32889300,22850,22850,22850,22850,0
20230920,154900,32889300,22850,22850,22850,22850,0
20230920,154800,32889300,22850,22850,22850,22850,0
20230920,154700,32889300,22850,22850,22850,22850,0
20230920,154600,32889300,22850,22850,22850,22850,0
20230920,154500,32889300,22850,22850,22850,22850,0
20230920,154400,32889300,22850,22850,22850,22850,0
20230920,154300,32889300,22850,22850,22850,22850,0
20230920,154200,32889300,22850,22850,22850,22850,0
20230920,154100,32889300,22850,22850,22850,22850,0
20230920,154000,32889300,22850,22850,22850,22850,0
20230920,153900,32889300,22850,22850,22850,22850,0
20230920,153800,32889300,22850,22850,22850,22850,0
20230920,153700,32889300,22850,22850,22850,22850,0
20230920,153600,32889300,22850,22850,22850,22850,0
20230920,153500,32889300,22850,22850,22850,22850,0
20230920,153400,32889300,22850,22850,22850,22850,19
20230920,153300,32889300,22850,22850,22850,22850,0
20230920,153200,32889300,22850,22850,22850,22850,0
20230920,153100,32889300,22850,22850,22850,22850,0
20230920,153000,32889300,22850,22850,22850,22850,19
20230920,152900,32455150,22650,22650,22650,22650,0
20230920,152800,32455150,22650,22650,22650,22650,0
20230920,152700,32455150,22650,22650,22650,22650,0
20230920,152600,32455150,22650,22650,22650,22650,0
20230920,152500,32455150,22650,22650,22650,22650,0
20230920,152400,32455150,22650,22650,22650,22650,0
20230920,152300,32455150,22650,22650,22650,22650,0
20230920,152200,32455150,22650,22650,22650,22650,0
20230920,152100,32455150,22650,22650,22650,22650,0
20230920,152000,32455150,22650,22650,22650,22650,0
20230920,151900,32455150,22650,22650,22650,22650,2
20230920,151800,32409850,22650,22650,22650,22650,9
20230920,151700,32206000,22650,22650,22650,22650,1
20230920,151600,32183350,22700,22700,22700,22700,0
20230920,151500,32183350,22700,22700,22700,22700,1
20230920,151400,32160650,22650,22650,22650,22650,4
20230920,151300,32070050,22650,22650,22650,22650,0
20230920,151200,32070050,22650,22650,22650,22650,0
20230920,151100,32070050,22650,22650,22650,22650,0
20230920,151000,32070050,22650,22650,22650,22650,1
20230920,150900,32047400,22650,22650,22650,22650,0
20230920,150800,32047400,22650,22650,22650,22650,0
20230920,150700,32047400,22650,22650,22650,22650,0
20230920,150600,32047400,22650,22650,22650,22650,0
20230920,150500,32047400,22650,22650,22650,22650,0
20230920,150400,32047400,22650,22650,22650,22650,0
20230920,150300,32047400,22650,22650,22650,22650,0
20230920,150200,32047400,22650,22650,22650,22650,0
20230920,150100,32047400,22650,22650,22650,22650,0
20230920,150000,32047400,22650,22650,22650,22650,1
20230920,145900,32024750,22650,22650,22650,22650,0
20230920,145800,32024750,22650,22650,22650,22650,0
20230920,145700,32024750,22650,22650,22650,22650,1
20230920,145600,32002100,22650,22700,22700,22650,15
20230920,145500,31662100,22700,22700,22700,22700,0
20230920,145400,31662100,22700,22700,22700,22700,0
20230920,145300,31662100,22700,22700,22700,22700,0
20230920,145200,31662100,22700,22700,22700,22700,0
20230920,145100,31662100,22700,22700,22700,22700,0
20230920,145000,31662100,22700,22700,22700,22700,0
20230920,144900,31662100,22700,22700,22700,22700,0
20230920,144800,31662100,22700,22700,22700,22700,0
20230920,144700,31662100,22700,22700,22700,22700,10
20230920,144600,31435100,22650,22650,22650,22650,4
20230920,144500,31344500,22650,22650,22650,22650,0
20230920,144400,31344500,22650,22650,22650,22650,0
20230920,144300,31344500,22650,22650,22650,22650,0
20230920,144200,31344500,22650,22650,22650,22650,0
20230920,144100,31344500,22650,22650,22650,22650,0
20230920,144000,31344500,22650,22650,22650,22650,0
20230920,143900,31344500,22650,22650,22650,22650,0
20230920,143800,31344500,22650,22650,22650,22650,0
20230920,143700,31344500,22650,22650,22650,22650,0
20230920,143600,31344500,22650,22650,22650,22650,0
20230920,143500,31344500,22650,22650,22650,22650,2
20230920,143400,31299200,22650,22650,22650,22650,0
20230920,143300,31299200,22650,22650,22650,22650,0
20230920,143200,31299200,22650,22650,22650,22650,0
20230920,143100,31299200,22650,22650,22650,22650,0
20230920,143000,31299200,22650,22650,22650,22650,0
20230920,142900,31299200,22650,22650,22650,22650,0
20230920,142800,31299200,22650,22650,22650,22650,0
20230920,142700,31299200,22650,22650,22650,22650,1
20230920,142600,31276550,22650,22650,22650,22650,0
20230920,142500,31276550,22650,22650,22650,22650,0
20230920,142400,31276550,22650,22650,22650,22650,0
20230920,142300,31276550,22650,22650,22650,22650,1
20230920,142200,31253900,22600,22600,22600,22600,0
20230920,142100,31253900,22600,22600,22600,22600,0
20230920,142000,31253900,22600,22600,22600,22600,0
20230920,141900,31253900,22600,22600,22600,22600,1
20230920,141800,31231300,22600,22600,22600,22600,0
20230920,141700,31231300,22600,22600,22600,22600,0
20230920,141600,31231300,22600,22600,22600,22600,0
20230920,141500,31231300,22600,22600,22600,22600,0
20230920,141400,31231300,22600,22600,22600,22600,0
20230920,141300,31231300,22600,22600,22600,22600,0
20230920,141200,31231300,22600,22600,22600,22600,0
20230920,141100,31231300,22600,22600,22600,22600,0
20230920,141000,31231300,22600,22600,22600,22600,0
20230920,140900,31231300,22600,22600,22600,22600,0
20230920,140800,31231300,22600,22600,22600,22600,0
20230920,140700,31231300,22600,22600,22600,22600,0
20230920,140600,31231300,22600,22600,22600,22600,0
20230920,140500,31231300,22600,22600,22600,22600,0
20230920,140400,31231300,22600,22600,22600,22600,0
20230920,140300,31231300,22600,22600,22600,22600,0
20230920,140200,31231300,22600,22600,22600,22600,0
20230920,140100,31231300,22600,22600,22600,22600,0
20230920,140000,31231300,22600,22600,22600,22600,2
20230920,135900,31186100,22600,22600,22600,22600,0
20230920,135800,31186100,22600,22600,22600,22600,0
20230920,135700,31186100,22600,22600,22600,22600,0
20230920,135600,31186100,22600,22600,22600,22600,0
20230920,135500,31186100,22600,22600,22600,22600,0
20230920,135400,31186100,22600,22600,22600,22600,0
20230920,135300,31186100,22600,22600,22600,22600,0
20230920,135200,31186100,22600,22600,22600,22600,0
20230920,135100,31186100,22600,22600,22600,22600,0
20230920,135000,31186100,22600,22600,22600,22600,0
20230920,134900,31186100,22600,22600,22600,22600,0
20230920,134800,31186100,22600,22600,22600,22600,0
20230920,134700,31186100,22600,22600,22600,22600,0
20230920,134600,31186100,22600,22600,22600,22600,0
20230920,134500,31186100,22600,22600,22600,22600,0
20230920,134400,31186100,22600,22600,22600,22600,0
20230920,134300,31186100,22600,22600,22600,22600,0
20230920,134200,31186100,22600,22600,22600,22600,0
20230920,134100,31186100,22600,22600,22600,22600,2
20230920,134000,31140900,22600,22600,22600,22600,1
20230920,133900,31118300,22600,22600,22600,22600,0
20230920,133800,31118300,22600,22600,22600,22600,0
20230920,133700,31118300,22600,22600,22600,22600,0
20230920,133600,31118300,22600,22600,22600,22600,0
20230920,133500,31118300,22600,22600,22600,22600,0
20230920,133400,31118300,22600,22600,22600,22600,38
20230920,133300,30259500,22600,22600,22600,22600,5
20230920,133200,30146500,22500,22500,22500,22500,0
20230920,133100,30146500,22500,22500,22500,22500,0
20230920,133000,30146500,22500,22500,22500,22500,0
20230920,132900,30146500,22500,22500,22500,22500,0
20230920,132800,30146500,22500,22500,22500,22500,0
20230920,132700,30146500,22500,22500,22500,22500,0
20230920,132600,30146500,22500,22500,22500,22500,0
20230920,132500,30146500,22500,22500,22500,22500,0
20230920,132400,30146500,22500,22500,22500,22500,0
20230920,132300,30146500,22500,22500,22500,22500,0
20230920,132200,30146500,22500,22500,22500,22500,0
20230920,132100,30146500,22500,22500,22500,22500,0
20230920,132000,30146500,22500,22500,22500,22500,0
20230920,131900,30146500,22500,22500,22500,22500,0
20230920,131800,30146500,22500,22500,22500,22500,0
20230920,131700,30146500,22500,22500,22500,22500,0
20230920,131600,30146500,22500,22500,22500,22500,0
20230920,131500,30146500,22500,22500,22500,22500,0
20230920,131400,30146500,22500,22500,22500,22500,0
20230920,131300,30146500,22500,22450,22500,22450,3
20230920,131200,30079100,22450,22450,22450,22450,0
20230920,131100,30079100,22450,22450,22450,22450,0
20230920,131000,30079100,22450,22450,22450,22450,0
20230920,130900,30079100,22450,22450,22450,22450,0
20230920,130800,30079100,22450,22450,22450,22450,1
20230920,130700,30056650,22650,22650,22650,22650,0
20230920,130600,30056650,22650,22650,22650,22650,0
20230920,130500,30056650,22650,22650,22650,22650,0
20230920,130400,30056650,22650,22650,22650,22650,0
20230920,130300,30056650,22650,22650,22650,22650,0
20230920,130200,30056650,22650,22650,22650,22650,0
20230920,130100,30056650,22650,22650,22650,22650,0
20230920,130000,30056650,22650,22650,22650,22650,0
20230920,125900,30056650,22650,22650,22650,22650,0
20230920,125800,30056650,22650,22650,22650,22650,0
20230920,125700,30056650,22650,22650,22650,22650,3
20230920,125600,29988700,22650,22650,22650,22650,0
20230920,125500,29988700,22650,22650,22650,22650,0
20230920,125400,29988700,22650,22650,22650,22650,0
20230920,125300,29988700,22650,22650,22650,22650,0
20230920,125200,29988700,22650,22650,22650,22650,0
20230920,125100,29988700,22650,22650,22650,22650,0
20230920,125000,29988700,22650,22650,22650,22650,0
20230920,124900,29988700,22650,22650,22650,22650,0
20230920,124800,29988700,22650,22650,22650,22650,0
20230920,124700,29988700,22650,22650,22650,22650,12
20230920,124600,29716900,22500,22500,22500,22500,0
20230920,124500,29716900,22500,22500,22500,22500,0
20230920,124400,29716900,22500,22500,22500,22500,0
20230920,124300,29716900,22500,22500,22500,22500,0
20230920,124200,29716900,22500,22500,22500,22500,0
20230920,124100,29716900,22500,22500,22500,22500,0
20230920,124000,29716900,22500,22500,22500,22500,10
20230920,123900,29491900,22500,22500,22500,22500,0
20230920,123800,29491900,22500,22500,22500,22500,0
20230920,123700,29491900,22500,22500,22500,22500,0
20230920,123600,29491900,22500,22500,22500,22500,0
20230920,123500,29491900,22500,22500,22500,22500,0
20230920,123400,29491900,22500,22500,22500,22500,0
20230920,123300,29491900,22500,22500,22500,22500,0
20230920,123200,29491900,22500,22500,22500,22500,0
20230920,123100,29491900,22500,22500,22500,22500,0
20230920,123000,29491900,22500,22500,22500,22500,9
20230920,122900,29289400,22700,22700,22700,22700,0
20230920,122800,29289400,22700,22700,22700,22700,0
20230920,122700,29289400,22700,22700,22700,22700,0
20230920,122600,29289400,22700,22700,22700,22700,0
20230920,122500,29289400,22700,22700,22700,22700,0
20230920,122400,29289400,22700,22700,22700,22700,0
20230920,122300,29289400,22700,22700,22700,22700,1
20230920,122200,29266700,22600,22600,22600,22600,0
20230920,122100,29266700,22600,22600,22600,22600,0
20230920,122000,29266700,22600,22600,22600,22600,0
20230920,121900,29266700,22600,22600,22600,22600,0
20230920,121800,29266700,22600,22600,22600,22600,0
20230920,121700,29266700,22600,22600,22600,22600,0
20230920,121600,29266700,22600,22600,22600,22600,0
20230920,121500,29266700,22600,22600,22600,22600,0
20230920,121400,29266700,22600,22550,22600,22550,338
20230920,121300,21634600,22500,22500,22500,22500,4
20230920,121200,21544600,22500,22500,22500,22500,0
20230920,121100,21544600,22500,22500,22500,22500,5
20230920,121000,21432100,22550,22550,22550,22550,0
20230920,120900,21432100,22550,22550,22550,22550,5
20230920,120800,21319350,22500,22500,22500,22500,0
20230920,120700,21319350,22500,22500,22500,22500,0
20230920,120600,21319350,22500,22500,22500,22500,0
20230920,120500,21319350,22500,22500,22500,22500,0
20230920,120400,21319350,22500,22500,22500,22500,0
20230920,120300,21319350,22500,22500,22500,22500,0
20230920,120200,21319350,22500,22500,22500,22500,0
20230920,120100,21319350,22500,22500,22500,22500,2
20230920,120000,21274350,22500,22500,22500,22500,0
20230920,115900,21274350,22500,22500,22500,22500,0
20230920,115800,21274350,22500,22500,22500,22500,0
20230920,115700,21274350,22500,22500,22500,22500,0
20230920,115600,21274350,22500,22500,22500,22500,0
20230920,115500,21274350,22500,22500,22500,22500,0
20230920,115400,21274350,22500,22500,22500,22500,11
20230920,115300,21026850,22550,22550,22550,22550,0
20230920,115200,21026850,22550,22550,22550,22550,0
20230920,115100,21026850,22550,22550,22550,22550,0
20230920,115000,21026850,22550,22550,22550,22550,0
20230920,114900,21026850,22550,22550,22550,22550,20
20230920,114800,20575850,22500,22500,22500,22500,0
20230920,114700,20575850,22500,22500,22500,22500,0
20230920,114600,20575850,22500,22500,22500,22500,0
20230920,114500,20575850,22500,22500,22500,22500,0
20230920,114400,20575850,22500,22500,22500,22500,0
20230920,114300,20575850,22500,22500,22500,22500,0
20230920,114200,20575850,22500,22500,22500,22500,0
20230920,114100,20575850,22500,22500,22500,22500,0
20230920,114000,20575850,22500,22500,22500,22500,0
20230920,113900,20575850,22500,22500,22500,22500,0
20230920,113800,20575850,22500,22500,22500,22500,10
20230920,113700,20350850,22500,22500,22500,22500,28
20230920,113600,19720850,22450,22450,22450,22450,0
20230920,113500,19720850,22450,22450,22450,22450,0
20230920,113400,19720850,22450,22450,22450,22450,1
20230920,113300,19698400,22500,22500,22500,22500,0
20230920,113200,19698400,22500,22500,22500,22500,27
20230920,113100,19090900,22500,22500,22500,22500,0
20230920,113000,19090900,22500,22500,22500,22500,0
20230920,112900,19090900,22500,22500,22500,22500,6
20230920,112800,18955900,22550,22550,22550,22550,0
20230920,112700,18955900,22550,22550,22550,22550,0
20230920,112600,18955900,22550,22550,22550,22550,1
20230920,112500,18933350,22550,22550,22550,22550,2
20230920,112400,18888250,22500,22500,22500,22500,0
20230920,112300,18888250,22500,22600,22650,22500,607
20230920,112200,5215050,22800,22800,22800,22800,0
20230920,112100,5215050,22800,22800,22800,22800,0
20230920,112000,5215050,22800,22800,22800,22800,0
20230920,111900,5215050,22800,22800,22800,22800,0
20230920,111800,5215050,22800,22800,22800,22800,0
20230920,111700,5215050,22800,22800,22800,22800,0
20230920,111600,5215050,22800,22800,22800,22800,0
20230920,111500,5215050,22800,22800,22800,22800,0
20230920,111400,5215050,22800,22800,22800,22800,0
20230920,111300,5215050,22800,22800,22800,22800,0
20230920,111200,5215050,22800,22800,22800,22800,0
20230920,111100,5215050,22800,22800,22800,22800,0
20230920,111000,5215050,22800,22800,22800,22800,0
20230920,110900,5215050,22800,22700,22800,22700,58
20230920,110800,3898250,22800,22800,22800,22800,0
20230920,110700,3898250,22800,22800,22800,22800,0
20230920,110600,3898250,22800,22800,22800,22800,0
20230920,110500,3898250,22800,22800,22800,22800,0
20230920,110400,3898250,22800,22800,22800,22800,0
20230920,110300,3898250,22800,22800,22800,22800,0
20230920,110200,3898250,22800,22800,22800,22800,0
20230920,110100,3898250,22800,22800,22800,22800,0
20230920,110000,3898250,22800,22800,22800,22800,0
20230920,105900,3898250,22800,22800,22800,22800,0
20230920,105800,3898250,22800,22800,22800,22800,0
20230920,105700,3898250,22800,22800,22800,22800,1
20230920,105600,3875450,22800,22800,22800,22800,0
20230920,105500,3875450,22800,22800,22800,22800,0
20230920,105400,3875450,22800,22800,22800,22800,0
20230920,105300,3875450,22800,22800,22800,22800,0
20230920,105200,3875450,22800,22800,22800,22800,0
20230920,105100,3875450,22800,22800,22800,22800,0
20230920,105000,3875450,22800,22800,22800,22800,0
20230920,104900,3875450,22800,22800,22800,22800,0
20230920,104800,3875450,22800,22800,22800,22800,0
20230920,104700,3875450,22800,22800,22800,22800,0
20230920,104600,3875450,22800,22800,22800,22800,0
20230920,104500,3875450,22800,22800,22800,22800,0
20230920,104400,3875450,22800,22800,22800,22800,0
20230920,104300,3875450,22800,22800,22800,22800,0
20230920,104200,3875450,22800,22800,22800,22800,0
20230920,104100,3875450,22800,22800,22800,22800,0
20230920,104000,3875450,22800,22800,22800,22800,0
20230920,103900,3875450,22800,22800,22800,22800,0
20230920,103800,3875450,22800,22800,22800,22800,0
20230920,103700,3875450,22800,22800,22800,22800,0
20230920,103600,3875450,22800,22800,22800,22800,0
20230920,103500,3875450,22800,22800,22800,22800,0
20230920,103400,3875450,22800,22800,22800,22800,0
20230920,103300,3875450,22800,22800,22800,22800,0
20230920,103200,3875450,22800,22800,22800,22800,0
20230920,103100,3875450,22800,22800,22800,22800,0
20230920,103000,3875450,22800,22800,22800,22800,41
20230920,102900,2940650,22950,22950,22950,22950,0
20230920,102800,2940650,22950,22950,22950,22950,0
20230920,102700,2940650,22950,22950,22950,22950,0
20230920,102600,2940650,22950,22950,22950,22950,0
20230920,102500,2940650,22950,22950,22950,22950,0
20230920,102400,2940650,22950,22950,22950,22950,10
20230920,102300,2711150,22800,22800,22800,22800,0
20230920,102200,2711150,22800,22800,22800,22800,0
20230920,102100,2711150,22800,22800,22800,22800,0
20230920,102000,2711150,22800,22800,22800,22800,0
20230920,101900,2711150,22800,22800,22800,22800,0
20230920,101800,2711150,22800,22800,22800,22800,0
20230920,101700,2711150,22800,22800,22800,22800,0
20230920,101600,2711150,22800,22800,22800,22800,0
20230920,101500,2711150,22800,22800,22800,22800,0
20230920,101400,2711150,22800,22800,22800,22800,11
20230920,101300,2460350,22800,22800,22800,22800,0
20230920,101200,2460350,22800,22800,22800,22800,0
20230920,101100,2460350,22800,22800,22800,22800,0
20230920,101000,2460350,22800,22800,22800,22800,2
20230920,100900,2414750,22850,22850,22850,22850,0
20230920,100800,2414750,22850,22850,22850,22850,0
20230920,100700,2414750,22850,22850,22850,22850,0
20230920,100600,2414750,22850,22850,22850,22850,0
20230920,100500,2414750,22850,22850,22850,22850,0
20230920,100400,2414750,22850,22850,22850,22850,0
20230920,100300,2414750,22850,22850,22850,22850,0
20230920,100200,2414750,22850,22850,22850,22850,0
20230920,100100,2414750,22850,22850,22850,22850,0
20230920,100000,2414750,22850,22850,22850,22850,0
20230920,095900,2414750,22850,22850,22850,22850,0
20230920,095800,2414750,22850,22850,22850,22850,0
20230920,095700,2414750,22850,22850,22850,22850,8
20230920,095600,2231950,22850,22850,22850,22850,0
20230920,095500,2231950,22850,22850,22850,22850,0
20230920,095400,2231950,22850,22900,22900,22850,3
20230920,095300,2163350,23000,23000,23000,23000,0
20230920,095200,2163350,23000,23000,23000,23000,0
20230920,095100,2163350,23000,23000,23000,23000,0
20230920,095000,2163350,23000,23000,23000,23000,0
20230920,094900,2163350,23000,23000,23000,23000,0
20230920,094800,2163350,23000,23000,23000,23000,0
20230920,094700,2163350,23000,23000,23000,23000,0
20230920,094600,2163350,23000,23000,23000,23000,0
20230920,094500,2163350,23000,23000,23000,23000,0
20230920,094400,2163350,23000,23000,23000,23000,2
20230920,094300,2117350,23000,23000,23000,23000,0
20230920,094200,2117350,23000,23000,23000,23000,0
20230920,094100,2117350,23000,23000,23000,23000,0
20230920,094000,2117350,23000,23000,23000,23000,0
20230920,093900,2117350,23000,23000,23000,23000,0
20230920,093800,2117350,23000,23000,23000,23000,0
20230920,093700,2117350,23000,23000,23000,23000,0
20230920,093600,2117350,23000,23000,23000,23000,0
20230920,093500,2117350,23000,23000,23000,23000,0
20230920,093400,2117350,23000,23000,23000,23000,1
20230920,093300,2094350,22850,22850,22850,22850,0
20230920,093200,2094350,22850,22850,22850,22850,0
20230920,093100,2094350,22850,22850,22850,22850,0
20230920,093000,2094350,22850,22850,22850,22850,0
20230920,092900,2094350,22850,22850,22850,22850,0
20230920,092800,2094350,22850,22850,22850,22850,0
20230920,092700,2094350,22850,22850,22850,22850,0
20230920,092600,2094350,22850,22850,22850,22850,0
20230920,092500,2094350,22850,22850,22850,22850,0
20230920,092400,2094350,22850,22850,22850,22850,0
20230920,092300,2094350,22850,22850,22850,22850,0
20230920,092200,2094350,22850,22850,22850,22850,0
20230920,092100,2094350,22850,22850,22850,22850,0
20230920,092000,2094350,22850,22850,22850,22850,0
20230920,091900,2094350,22850,22850,22850,22850,0
20230920,091800,2094350,22850,22850,22850,22850,0
20230920,091700,2094350,22850,22850,22850,22850,0
20230920,091600,2094350,22850,22850,22850,22850,0
20230920,091500,2094350,22850,22850,22850,22850,0
20230920,091400,2094350,22850,22850,22850,22850,2
20230920,091300,2048650,22800,22800,22800,22800,0
20230920,091200,2048650,22800,22800,22800,22800,0
20230920,091100,2048650,22800,22800,22800,22800,0
20230920,091000,2048650,22800,22800,22800,22800,0
20230920,090900,2048650,22800,22800,22800,22800,0
20230920,090800,2048650,22800,22800,22800,22800,0
20230920,090700,2048650,22800,22800,22800,22800,0
20230920,090600,2048650,22800,22800,22800,22800,0
20230920,090500,2048650,22800,22800,22800,22800,1
20230920,090400,2025850,22850,22850,22850,22850,10
20230920,090300,1797350,22800,22800,22800,22800,0
20230920,090200,1797350,22800,22800,22800,22800,1
20230920,090100,1774550,22900,22900,22900,22900,0
20230920,090000,1774550,22900,23050,23050,22900,77