KissMeData/001770/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183400,83161750,21750,21750,21750,21750,105
20230926,183300,83161750,21750,21750,21750,21750,0
20230926,183200,83161750,21750,21750,21750,21750,0
20230926,183100,83161750,21750,21750,21750,21750,0
20230926,183000,83161750,21750,21750,21750,21750,0
20230926,182900,83161750,21750,21750,21750,21750,0
20230926,182800,83161750,21750,21750,21750,21750,0
20230926,182700,83161750,21750,21750,21750,21750,0
20230926,182600,83161750,21750,21750,21750,21750,0
20230926,182500,83161750,21750,21750,21750,21750,0
20230926,182400,83161750,21750,21750,21750,21750,0
20230926,182300,83161750,21750,21750,21750,21750,0
20230926,182200,83161750,21750,21750,21750,21750,0
20230926,182100,83161750,21750,21750,21750,21750,0
20230926,182000,83161750,21750,21750,21750,21750,0
20230926,181900,83161750,21750,21750,21750,21750,0
20230926,181800,83161750,21750,21750,21750,21750,0
20230926,181700,83161750,21750,21750,21750,21750,0
20230926,181600,83161750,21750,21750,21750,21750,0
20230926,181500,83161750,21750,21750,21750,21750,0
20230926,181400,83161750,21750,21750,21750,21750,0
20230926,181300,83161750,21750,21750,21750,21750,0
20230926,181200,83161750,21750,21750,21750,21750,0
20230926,181100,83161750,21750,21750,21750,21750,0
20230926,181000,83161750,21750,21750,21750,21750,0
20230926,180900,83161750,21750,21750,21750,21750,0
20230926,180800,83161750,21750,21750,21750,21750,0
20230926,180700,83161750,21750,21750,21750,21750,0
20230926,180600,83161750,21750,21750,21750,21750,0
20230926,180500,83161750,21750,21750,21750,21750,0
20230926,180400,83161750,21750,21750,21750,21750,105
20230926,180300,83161750,21750,21750,21750,21750,0
20230926,180200,83161750,21750,21750,21750,21750,0
20230926,180100,83161750,21750,21750,21750,21750,0
20230926,180000,83161750,21750,21750,21750,21750,0
20230926,175900,83161750,21750,21750,21750,21750,0
20230926,175800,83161750,21750,21750,21750,21750,0
20230926,175700,83161750,21750,21750,21750,21750,0
20230926,175600,83161750,21750,21750,21750,21750,0
20230926,175500,83161750,21750,21750,21750,21750,0
20230926,175400,83161750,21750,21750,21750,21750,0
20230926,175300,83161750,21750,21750,21750,21750,0
20230926,175200,83161750,21750,21750,21750,21750,0
20230926,175100,83161750,21750,21750,21750,21750,0
20230926,175000,83161750,21750,21750,21750,21750,0
20230926,174900,83161750,21750,21750,21750,21750,0
20230926,174800,83161750,21750,21750,21750,21750,0
20230926,174700,83161750,21750,21750,21750,21750,0
20230926,174600,83161750,21750,21750,21750,21750,0
20230926,174500,83161750,21750,21750,21750,21750,0
20230926,174400,83161750,21750,21750,21750,21750,0
20230926,174300,83161750,21750,21750,21750,21750,0
20230926,174200,83161750,21750,21750,21750,21750,0
20230926,174100,83161750,21750,21750,21750,21750,0
20230926,174000,83161750,21750,21750,21750,21750,0
20230926,173900,83161750,21750,21750,21750,21750,0
20230926,173800,83161750,21750,21750,21750,21750,0
20230926,173700,83161750,21750,21750,21750,21750,0
20230926,173600,83161750,21750,21750,21750,21750,0
20230926,173500,83161750,21750,21750,21750,21750,0
20230926,173400,83161750,21750,21750,21750,21750,105
20230926,173300,83161750,21750,21750,21750,21750,0
20230926,173200,83161750,21750,21750,21750,21750,0
20230926,173100,83161750,21750,21750,21750,21750,0
20230926,173000,83161750,21750,21750,21750,21750,0
20230926,172900,83161750,21750,21750,21750,21750,0
20230926,172800,83161750,21750,21750,21750,21750,0
20230926,172700,83161750,21750,21750,21750,21750,0
20230926,172600,83161750,21750,21750,21750,21750,0
20230926,172500,83161750,21750,21750,21750,21750,0
20230926,172400,83161750,21750,21750,21750,21750,0
20230926,172300,83161750,21750,21750,21750,21750,0
20230926,172200,83161750,21750,21750,21750,21750,0
20230926,172100,83161750,21750,21750,21750,21750,0
20230926,172000,83161750,21750,21750,21750,21750,0
20230926,171900,83161750,21750,21750,21750,21750,0
20230926,171800,83161750,21750,21750,21750,21750,0
20230926,171700,83161750,21750,21750,21750,21750,0
20230926,171600,83161750,21750,21750,21750,21750,0
20230926,171500,83161750,21750,21750,21750,21750,0
20230926,171400,83161750,21750,21750,21750,21750,0
20230926,171300,83161750,21750,21750,21750,21750,0
20230926,171200,83161750,21750,21750,21750,21750,0
20230926,171100,83161750,21750,21750,21750,21750,0
20230926,171000,83161750,21750,21750,21750,21750,0
20230926,170900,83161750,21750,21750,21750,21750,0
20230926,170800,83161750,21750,21750,21750,21750,0
20230926,170700,83161750,21750,21750,21750,21750,0
20230926,170600,83161750,21750,21750,21750,21750,0
20230926,170500,83161750,21750,21750,21750,21750,0
20230926,170400,83161750,21750,21750,21750,21750,105
20230926,170300,83161750,21750,21750,21750,21750,0
20230926,170200,83161750,21750,21750,21750,21750,0
20230926,170100,83161750,21750,21750,21750,21750,0
20230926,170000,83161750,21750,21750,21750,21750,0
20230926,165900,83161750,21750,21750,21750,21750,0
20230926,165800,83161750,21750,21750,21750,21750,0
20230926,165700,83161750,21750,21750,21750,21750,0
20230926,165600,83161750,21750,21750,21750,21750,0
20230926,165500,83161750,21750,21750,21750,21750,0
20230926,165400,83161750,21750,21750,21750,21750,0
20230926,165300,83161750,21750,21750,21750,21750,0
20230926,165200,83161750,21750,21750,21750,21750,0
20230926,165100,83161750,21750,21750,21750,21750,0
20230926,165000,83161750,21750,21750,21750,21750,0
20230926,164900,83161750,21750,21750,21750,21750,0
20230926,164800,83161750,21750,21750,21750,21750,0
20230926,164700,83161750,21750,21750,21750,21750,0
20230926,164600,83161750,21750,21750,21750,21750,0
20230926,164500,83161750,21750,21750,21750,21750,0
20230926,164400,83161750,21750,21750,21750,21750,0
20230926,164300,83161750,21750,21750,21750,21750,0
20230926,164200,83161750,21750,21750,21750,21750,0
20230926,164100,83161750,21750,21750,21750,21750,0
20230926,164000,83161750,21750,21750,21750,21750,0
20230926,163900,83161750,21750,21750,21750,21750,0
20230926,163800,83161750,21750,21750,21750,21750,0
20230926,163700,83161750,21750,21750,21750,21750,0
20230926,163600,83161750,21750,21750,21750,21750,0
20230926,163500,83161750,21750,21750,21750,21750,0
20230926,163400,83161750,21750,21750,21750,21750,105
20230926,163300,83161750,21750,21750,21750,21750,0
20230926,163200,83161750,21750,21750,21750,21750,0
20230926,163100,83161750,21750,21750,21750,21750,0
20230926,163000,83161750,21750,21750,21750,21750,0
20230926,162900,83161750,21750,21750,21750,21750,0
20230926,162800,83161750,21750,21750,21750,21750,0
20230926,162700,83161750,21750,21750,21750,21750,0
20230926,162600,83161750,21750,21750,21750,21750,0
20230926,162500,83161750,21750,21750,21750,21750,0
20230926,162400,83161750,21750,21750,21750,21750,0
20230926,162300,83161750,21750,21750,21750,21750,0
20230926,162200,83161750,21750,21750,21750,21750,0
20230926,162100,83161750,21750,21750,21750,21750,0
20230926,162000,83161750,21750,21750,21750,21750,0
20230926,161900,83161750,21750,21750,21750,21750,0
20230926,161800,83161750,21750,21750,21750,21750,0
20230926,161700,83161750,21750,21750,21750,21750,0
20230926,161600,83161750,21750,21750,21750,21750,0
20230926,161500,83161750,21750,21750,21750,21750,0
20230926,161400,83161750,21750,21750,21750,21750,0
20230926,161300,83161750,21750,21750,21750,21750,0
20230926,161200,83161750,21750,21750,21750,21750,0
20230926,161100,83161750,21750,21750,21750,21750,0
20230926,161000,83161750,21750,21750,21750,21750,0
20230926,160900,83161750,21750,21750,21750,21750,0
20230926,160800,83161750,21750,21750,21750,21750,0
20230926,160700,83161750,21750,21750,21750,21750,0
20230926,160600,83161750,21750,21750,21750,21750,0
20230926,160500,83161750,21750,21750,21750,21750,0
20230926,160400,83161750,21750,21750,21750,21750,105
20230926,160300,83161750,21750,21750,21750,21750,0
20230926,160200,83161750,21750,21750,21750,21750,0
20230926,160100,83161750,21750,21750,21750,21750,0
20230926,160000,83161750,21750,21750,21750,21750,0
20230926,155900,83161750,21750,21750,21750,21750,0
20230926,155800,83161750,21750,21750,21750,21750,0
20230926,155700,83161750,21750,21750,21750,21750,0
20230926,155600,83161750,21750,21750,21750,21750,0
20230926,155500,83161750,21750,21750,21750,21750,0
20230926,155400,83161750,21750,21750,21750,21750,0
20230926,155300,83161750,21750,21750,21750,21750,0
20230926,155200,83161750,21750,21750,21750,21750,0
20230926,155100,83161750,21750,21750,21750,21750,0
20230926,155000,83161750,21750,21750,21750,21750,0
20230926,154900,83161750,21750,21750,21750,21750,0
20230926,154800,83161750,21750,21750,21750,21750,0
20230926,154700,83161750,21750,21750,21750,21750,0
20230926,154600,83161750,21750,21750,21750,21750,0
20230926,154500,83161750,21750,21750,21750,21750,0
20230926,154400,83161750,21750,21750,21750,21750,0
20230926,154300,83161750,21750,21750,21750,21750,0
20230926,154200,83161750,21750,21750,21750,21750,0
20230926,154100,83161750,21750,21750,21750,21750,0
20230926,154000,83161750,21750,21750,21750,21750,0
20230926,153900,83161750,21750,21750,21750,21750,0
20230926,153800,83161750,21750,21750,21750,21750,0
20230926,153700,83161750,21750,21750,21750,21750,0
20230926,153600,83161750,21750,21750,21750,21750,0
20230926,153500,83161750,21750,21750,21750,21750,0
20230926,153400,83161750,21750,21750,21750,21750,105
20230926,153300,83161750,21750,21750,21750,21750,0
20230926,153200,83161750,21750,21750,21750,21750,0
20230926,153100,83161750,21750,21750,21750,21750,0
20230926,153000,83161750,21750,21750,21750,21750,105
20230926,152900,80878000,21450,21450,21450,21450,0
20230926,152800,80878000,21450,21450,21450,21450,0
20230926,152700,80878000,21450,21450,21450,21450,0
20230926,152600,80878000,21450,21450,21450,21450,0
20230926,152500,80878000,21450,21450,21450,21450,0
20230926,152400,80878000,21450,21450,21450,21450,0
20230926,152300,80878000,21450,21450,21450,21450,0
20230926,152200,80878000,21450,21450,21450,21450,0
20230926,152100,80878000,21450,21450,21450,21450,0
20230926,152000,80878000,21450,21450,21450,21450,0
20230926,151900,80878000,21450,21500,21500,21450,4
20230926,151800,80792100,21700,21700,21700,21700,3
20230926,151700,80727000,21700,21700,21700,21700,0
20230926,151600,80727000,21700,21700,21700,21700,0
20230926,151500,80727000,21700,21700,21700,21700,0
20230926,151400,80727000,21700,21700,21700,21700,0
20230926,151300,80727000,21700,21700,21700,21700,0
20230926,151200,80727000,21700,21700,21700,21700,0
20230926,151100,80727000,21700,21700,21700,21700,1
20230926,151000,80705300,21500,21500,21500,21500,0
20230926,150900,80705300,21500,21500,21500,21500,0
20230926,150800,80705300,21500,21500,21500,21500,0
20230926,150700,80705300,21500,21500,21500,21500,0
20230926,150600,80705300,21500,21500,21500,21500,0
20230926,150500,80705300,21500,21500,21500,21500,0
20230926,150400,80705300,21500,21500,21500,21500,0
20230926,150300,80705300,21500,21700,21700,21500,97
20230926,150200,78607900,21800,21800,21800,21800,0
20230926,150100,78607900,21800,21800,21800,21800,0
20230926,150000,78607900,21800,21800,21800,21800,0
20230926,145900,78607900,21800,21800,21800,21800,1
20230926,145800,78586100,21750,21750,21750,21750,0
20230926,145700,78586100,21750,21750,21750,21750,0
20230926,145600,78586100,21750,21750,21750,21750,0
20230926,145500,78586100,21750,21750,21750,21750,0
20230926,145400,78586100,21750,21750,21750,21750,0
20230926,145300,78586100,21750,21750,21750,21750,0
20230926,145200,78586100,21750,21750,21750,21750,0
20230926,145100,78586100,21750,21750,21750,21750,13
20230926,145000,78303350,21750,21750,21750,21750,6
20230926,144900,78172850,21800,21800,21800,21800,0
20230926,144800,78172850,21800,21800,21800,21800,1
20230926,144700,78151050,21800,21650,21800,21650,1101
20230926,144600,54163950,21650,21550,21650,21550,201
20230926,144500,49823350,21550,21550,21550,21550,0
20230926,144400,49823350,21550,21550,21550,21550,0
20230926,144300,49823350,21550,21550,21550,21550,0
20230926,144200,49823350,21550,21550,21550,21550,0
20230926,144100,49823350,21550,21550,21550,21550,1
20230926,144000,49801800,21400,21400,21400,21400,0
20230926,143900,49801800,21400,21400,21400,21400,0
20230926,143800,49801800,21400,21400,21400,21400,0
20230926,143700,49801800,21400,21400,21400,21400,23
20230926,143600,49309600,21450,21450,21450,21450,0
20230926,143500,49309600,21450,21450,21450,21450,0
20230926,143400,49309600,21450,21450,21450,21450,0
20230926,143300,49309600,21450,21450,21450,21450,0
20230926,143200,49309600,21450,21450,21450,21450,0
20230926,143100,49309600,21450,21450,21450,21450,0
20230926,143000,49309600,21450,21450,21450,21450,0
20230926,142900,49309600,21450,21450,21450,21450,0
20230926,142800,49309600,21450,21450,21450,21450,0
20230926,142700,49309600,21450,21450,21450,21450,0
20230926,142600,49309600,21450,21450,21450,21450,18
20230926,142500,48923500,21450,21450,21450,21450,0
20230926,142400,48923500,21450,21450,21450,21450,0
20230926,142300,48923500,21450,21450,21450,21450,0
20230926,142200,48923500,21450,21450,21450,21450,0
20230926,142100,48923500,21450,21450,21450,21450,0
20230926,142000,48923500,21450,21450,21450,21450,0
20230926,141900,48923500,21450,21450,21450,21450,0
20230926,141800,48923500,21450,21450,21450,21450,0
20230926,141700,48923500,21450,21450,21450,21450,0
20230926,141600,48923500,21450,21450,21450,21450,0
20230926,141500,48923500,21450,21450,21450,21450,0
20230926,141400,48923500,21450,21450,21450,21450,0
20230926,141300,48923500,21450,21450,21450,21450,0
20230926,141200,48923500,21450,21450,21450,21450,3
20230926,141100,48859150,21500,21500,21500,21500,0
20230926,141000,48859150,21500,21500,21500,21500,0
20230926,140900,48859150,21500,21500,21500,21500,0
20230926,140800,48859150,21500,21500,21500,21500,0
20230926,140700,48859150,21500,21500,21550,21500,11
20230926,140600,48622600,21450,21450,21450,21450,9
20230926,140500,48429550,21450,21450,21450,21450,0
20230926,140400,48429550,21450,21450,21450,21450,0
20230926,140300,48429550,21450,21450,21450,21450,200
20230926,140200,44139550,21450,21450,21450,21450,0
20230926,140100,44139550,21450,21450,21450,21450,0
20230926,140000,44139550,21450,21450,21450,21450,0
20230926,135900,44139550,21450,21450,21450,21450,0
20230926,135800,44139550,21450,21450,21450,21450,0
20230926,135700,44139550,21450,21450,21450,21450,0
20230926,135600,44139550,21450,21450,21450,21450,0
20230926,135500,44139550,21450,21450,21450,21450,4
20230926,135400,44053750,21400,21400,21400,21400,0
20230926,135300,44053750,21400,21400,21400,21400,0
20230926,135200,44053750,21400,21400,21400,21400,0
20230926,135100,44053750,21400,21400,21400,21400,0
20230926,135000,44053750,21400,21400,21400,21400,8
20230926,134900,43882550,21400,21400,21400,21400,4
20230926,134800,43796950,21400,21400,21400,21400,0
20230926,134700,43796950,21400,21400,21400,21400,2
20230926,134600,43754150,21350,21350,21350,21350,0
20230926,134500,43754150,21350,21350,21350,21350,0
20230926,134400,43754150,21350,21350,21350,21350,0
20230926,134300,43754150,21350,21350,21350,21350,100
20230926,134200,41619150,21400,21400,21400,21400,1
20230926,134100,41597750,21400,21400,21400,21400,1
20230926,134000,41576350,21350,21350,21350,21350,0
20230926,133900,41576350,21350,21350,21350,21350,380
20230926,133800,33463350,21400,21400,21400,21400,4
20230926,133700,33377750,21400,21400,21400,21400,0
20230926,133600,33377750,21400,21400,21400,21400,0
20230926,133500,33377750,21400,21400,21400,21400,0
20230926,133400,33377750,21400,21400,21400,21400,0
20230926,133300,33377750,21400,21400,21400,21400,10
20230926,133200,33163750,21400,21400,21400,21400,0
20230926,133100,33163750,21400,21400,21400,21400,6
20230926,133000,33035350,21400,21400,21400,21400,0
20230926,132900,33035350,21400,21400,21400,21400,0
20230926,132800,33035350,21400,21400,21400,21400,0
20230926,132700,33035350,21400,21400,21400,21400,0
20230926,132600,33035350,21400,21400,21400,21400,0
20230926,132500,33035350,21400,21400,21400,21400,3
20230926,132400,32971150,21550,21550,21550,21550,0
20230926,132300,32971150,21550,21550,21550,21550,0
20230926,132200,32971150,21550,21550,21550,21550,0
20230926,132100,32971150,21550,21550,21550,21550,0
20230926,132000,32971150,21550,21550,21550,21550,0
20230926,131900,32971150,21550,21550,21550,21550,0
20230926,131800,32971150,21550,21550,21550,21550,0
20230926,131700,32971150,21550,21550,21550,21550,0
20230926,131600,32971150,21550,21550,21550,21550,0
20230926,131500,32971150,21550,21550,21550,21550,0
20230926,131400,32971150,21550,21550,21550,21550,0
20230926,131300,32971150,21550,21550,21550,21550,0
20230926,131200,32971150,21550,21550,21550,21550,0
20230926,131100,32971150,21550,21550,21550,21550,0
20230926,131000,32971150,21550,21500,21550,21350,44
20230926,130900,32026650,21650,21650,21650,21650,0
20230926,130800,32026650,21650,21650,21650,21650,0
20230926,130700,32026650,21650,21650,21650,21650,0
20230926,130600,32026650,21650,21650,21650,21650,0
20230926,130500,32026650,21650,21650,21650,21650,0
20230926,130400,32026650,21650,21650,21650,21650,0
20230926,130300,32026650,21650,21650,21650,21650,0
20230926,130200,32026650,21650,21650,21650,21650,0
20230926,130100,32026650,21650,21650,21650,21650,0
20230926,130000,32026650,21650,21650,21650,21650,0
20230926,125900,32026650,21650,21650,21650,21650,0
20230926,125800,32026650,21650,21650,21650,21650,3
20230926,125700,31961700,21650,21650,21650,21650,0
20230926,125600,31961700,21650,21650,21650,21650,0
20230926,125500,31961700,21650,21650,21650,21650,0
20230926,125400,31961700,21650,21650,21650,21650,0
20230926,125300,31961700,21650,21650,21650,21650,0
20230926,125200,31961700,21650,21650,21650,21650,0
20230926,125100,31961700,21650,21650,21650,21650,0
20230926,125000,31961700,21650,21650,21650,21650,0
20230926,124900,31961700,21650,21650,21650,21650,0
20230926,124800,31961700,21650,21650,21650,21650,0
20230926,124700,31961700,21650,21650,21650,21650,0
20230926,124600,31961700,21650,21650,21650,21650,2
20230926,124500,31918400,21450,21450,21450,21450,13
20230926,124400,31639550,21650,21650,21650,21650,0
20230926,124300,31639550,21650,21650,21650,21650,0
20230926,124200,31639550,21650,21650,21650,21650,0
20230926,124100,31639550,21650,21650,21650,21650,0
20230926,124000,31639550,21650,21650,21650,21650,0
20230926,123900,31639550,21650,21650,21650,21650,0
20230926,123800,31639550,21650,21650,21650,21650,0
20230926,123700,31639550,21650,21650,21650,21650,0
20230926,123600,31639550,21650,21650,21650,21650,0
20230926,123500,31639550,21650,21650,21650,21650,0
20230926,123400,31639550,21650,21650,21650,21650,0
20230926,123300,31639550,21650,21650,21650,21650,0
20230926,123200,31639550,21650,21650,21650,21650,0
20230926,123100,31639550,21650,21650,21650,21650,0
20230926,123000,31639550,21650,21650,21650,21650,0
20230926,122900,31639550,21650,21650,21650,21650,0
20230926,122800,31639550,21650,21550,21650,21550,2
20230926,122700,31596350,21450,21450,21450,21450,0
20230926,122600,31596350,21450,21450,21450,21450,0
20230926,122500,31596350,21450,21450,21450,21450,0
20230926,122400,31596350,21450,21450,21450,21450,4
20230926,122300,31510550,21500,21500,21500,21500,11
20230926,122200,31274050,21700,21700,21700,21700,0
20230926,122100,31274050,21700,21700,21700,21700,0
20230926,122000,31274050,21700,21700,21700,21700,0
20230926,121900,31274050,21700,21700,21700,21700,0
20230926,121800,31274050,21700,21700,21700,21700,0
20230926,121700,31274050,21700,21700,21700,21700,0
20230926,121600,31274050,21700,21700,21700,21700,0
20230926,121500,31274050,21700,21700,21700,21700,0
20230926,121400,31274050,21700,21700,21700,21700,0
20230926,121300,31274050,21700,21700,21700,21700,0
20230926,121200,31274050,21700,21700,21700,21700,0
20230926,121100,31274050,21700,21700,21700,21700,0
20230926,121000,31274050,21700,21700,21700,21700,0
20230926,120900,31274050,21700,21700,21700,21700,0
20230926,120800,31274050,21700,21700,21700,21700,0
20230926,120700,31274050,21700,21700,21700,21700,0
20230926,120600,31274050,21700,21700,21700,21700,0
20230926,120500,31274050,21700,21700,21700,21700,0
20230926,120400,31274050,21700,21700,21700,21700,1
20230926,120300,31252350,21500,21500,21500,21500,0
20230926,120200,31252350,21500,21500,21500,21500,0
20230926,120100,31252350,21500,21500,21500,21500,0
20230926,120000,31252350,21500,21500,21500,21500,0
20230926,115900,31252350,21500,21700,21700,21500,1100
20230926,115800,7526400,21700,21700,21700,21700,0
20230926,115700,7526400,21700,21700,21700,21700,0
20230926,115600,7526400,21700,21700,21700,21700,0
20230926,115500,7526400,21700,21700,21700,21700,0
20230926,115400,7526400,21700,21700,21700,21700,10
20230926,115300,7309400,21700,21700,21700,21700,0
20230926,115200,7309400,21700,21700,21700,21700,0
20230926,115100,7309400,21700,21700,21700,21700,0
20230926,115000,7309400,21700,21700,21700,21700,0
20230926,114900,7309400,21700,21700,21700,21700,0
20230926,114800,7309400,21700,21700,21700,21700,0
20230926,114700,7309400,21700,21700,21700,21700,0
20230926,114600,7309400,21700,21700,21700,21700,0
20230926,114500,7309400,21700,21700,21700,21700,0
20230926,114400,7309400,21700,21700,21700,21700,1
20230926,114300,7287700,21700,21700,21700,21700,0
20230926,114200,7287700,21700,21700,21700,21700,0
20230926,114100,7287700,21700,21700,21700,21700,79
20230926,114000,5573400,21700,21700,21700,21700,0
20230926,113900,5573400,21700,21700,21700,21700,0
20230926,113800,5573400,21700,21700,21700,21700,0
20230926,113700,5573400,21700,21700,21700,21700,2
20230926,113600,5530000,21700,21700,21700,21700,0
20230926,113500,5530000,21700,21700,21700,21700,0
20230926,113400,5530000,21700,21700,21700,21700,0
20230926,113300,5530000,21700,21700,21700,21700,0
20230926,113200,5530000,21700,21700,21700,21700,0
20230926,113100,5530000,21700,21700,21700,21700,0
20230926,113000,5530000,21700,21700,21700,21700,0
20230926,112900,5530000,21700,21700,21700,21700,1
20230926,112800,5508300,21750,21750,21750,21750,0
20230926,112700,5508300,21750,21750,21750,21750,0
20230926,112600,5508300,21750,21750,21750,21750,0
20230926,112500,5508300,21750,21750,21750,21750,0
20230926,112400,5508300,21750,21750,21750,21750,0
20230926,112300,5508300,21750,21750,21750,21750,0
20230926,112200,5508300,21750,21750,21750,21750,0
20230926,112100,5508300,21750,21750,21750,21750,0
20230926,112000,5508300,21750,21750,21750,21750,0
20230926,111900,5508300,21750,21750,21750,21750,0
20230926,111800,5508300,21750,21750,21750,21750,0
20230926,111700,5508300,21750,21750,21750,21750,0
20230926,111600,5508300,21750,21700,21750,21700,3
20230926,111500,5443150,21600,21600,21600,21600,0
20230926,111400,5443150,21600,21600,21600,21600,0
20230926,111300,5443150,21600,21600,21600,21600,0
20230926,111200,5443150,21600,21600,21600,21600,0
20230926,111100,5443150,21600,21600,21600,21600,0
20230926,111000,5443150,21600,21600,21600,21600,0
20230926,110900,5443150,21600,21600,21600,21600,0
20230926,110800,5443150,21600,21600,21600,21600,0
20230926,110700,5443150,21600,21600,21600,21600,0
20230926,110600,5443150,21600,21600,21600,21600,0
20230926,110500,5443150,21600,21600,21600,21600,0
20230926,110400,5443150,21600,21600,21600,21600,0
20230926,110300,5443150,21600,21600,21600,21600,4
20230926,110200,5356750,21700,21700,21700,21700,0
20230926,110100,5356750,21700,21700,21700,21700,0
20230926,110000,5356750,21700,21700,21700,21700,0
20230926,105900,5356750,21700,21700,21700,21700,0
20230926,105800,5356750,21700,21700,21700,21700,0
20230926,105700,5356750,21700,21700,21700,21700,1
20230926,105600,5335050,21700,21700,21700,21700,0
20230926,105500,5335050,21700,21700,21700,21700,10
20230926,105400,5118050,21700,21700,21700,21700,0
20230926,105300,5118050,21700,21700,21700,21700,0
20230926,105200,5118050,21700,21700,21700,21700,7
20230926,105100,4966150,21650,21650,21650,21650,0
20230926,105000,4966150,21650,21650,21650,21650,0
20230926,104900,4966150,21650,21650,21650,21650,0
20230926,104800,4966150,21650,21650,21650,21650,0
20230926,104700,4966150,21650,21650,21650,21650,0
20230926,104600,4966150,21650,21650,21650,21650,0
20230926,104500,4966150,21650,21650,21650,21650,0
20230926,104400,4966150,21650,21650,21650,21650,0
20230926,104300,4966150,21650,21650,21650,21650,0
20230926,104200,4966150,21650,21650,21650,21650,19
20230926,104100,4554800,21650,21650,21650,21650,7
20230926,104000,4403250,21700,21700,21700,21700,0
20230926,103900,4403250,21700,21700,21700,21700,0
20230926,103800,4403250,21700,21700,21700,21700,0
20230926,103700,4403250,21700,21700,21700,21700,0
20230926,103600,4403250,21700,21700,21700,21700,0
20230926,103500,4403250,21700,21700,21700,21700,0
20230926,103400,4403250,21700,21700,21700,21700,0
20230926,103300,4403250,21700,21700,21700,21700,0
20230926,103200,4403250,21700,21700,21700,21700,0
20230926,103100,4403250,21700,21700,21700,21700,0
20230926,103000,4403250,21700,21700,21700,21700,0
20230926,102900,4403250,21700,21700,21700,21700,0
20230926,102800,4403250,21700,21700,21700,21700,0
20230926,102700,4403250,21700,21700,21700,21700,30
20230926,102600,3752250,21750,21750,21750,21750,0
20230926,102500,3752250,21750,21750,21750,21750,0
20230926,102400,3752250,21750,21750,21750,21750,0
20230926,102300,3752250,21750,21750,21750,21750,0
20230926,102200,3752250,21750,21750,21750,21750,0
20230926,102100,3752250,21750,21750,21750,21750,0
20230926,102000,3752250,21750,21750,21750,21750,0
20230926,101900,3752250,21750,21750,21750,21750,0
20230926,101800,3752250,21750,21750,21750,21750,0
20230926,101700,3752250,21750,21750,21750,21750,0
20230926,101600,3752250,21750,21750,21750,21750,0
20230926,101500,3752250,21750,21750,21750,21750,0
20230926,101400,3752250,21750,21750,21750,21750,0
20230926,101300,3752250,21750,21750,21750,21750,0
20230926,101200,3752250,21750,21750,21750,21750,0
20230926,101100,3752250,21750,21750,21750,21750,0
20230926,101000,3752250,21750,21750,21750,21750,0
20230926,100900,3752250,21750,21750,21750,21750,0
20230926,100800,3752250,21750,21750,21750,21750,0
20230926,100700,3752250,21750,21750,21750,21750,0
20230926,100600,3752250,21750,21750,21750,21750,0
20230926,100500,3752250,21750,21750,21750,21750,0
20230926,100400,3752250,21750,21750,21750,21750,0
20230926,100300,3752250,21750,21750,21750,21750,0
20230926,100200,3752250,21750,21750,21750,21750,0
20230926,100100,3752250,21750,21750,21750,21750,0
20230926,100000,3752250,21750,21750,21750,21750,0
20230926,095900,3752250,21750,21750,21750,21750,1
20230926,095800,3730500,21650,21650,21650,21650,0
20230926,095700,3730500,21650,21650,21650,21650,0
20230926,095600,3730500,21650,21650,21650,21650,0
20230926,095500,3730500,21650,21650,21650,21650,0
20230926,095400,3730500,21650,21650,21650,21650,0
20230926,095300,3730500,21650,21650,21650,21650,0
20230926,095200,3730500,21650,21650,21650,21650,0
20230926,095100,3730500,21650,21650,21650,21650,4
20230926,095000,3643900,21750,21750,21750,21750,0
20230926,094900,3643900,21750,21750,21750,21750,0
20230926,094800,3643900,21750,21750,21750,21750,0
20230926,094700,3643900,21750,21750,21750,21750,1
20230926,094600,3622150,21600,21600,21600,21600,0
20230926,094500,3622150,21600,21600,21600,21600,0
20230926,094400,3622150,21600,21600,21600,21600,0
20230926,094300,3622150,21600,21600,21600,21600,0
20230926,094200,3622150,21600,21600,21600,21600,0
20230926,094100,3622150,21600,21600,21600,21600,0
20230926,094000,3622150,21600,21600,21600,21600,0
20230926,093900,3622150,21600,21600,21600,21600,0
20230926,093800,3622150,21600,21600,21600,21600,0
20230926,093700,3622150,21600,21600,21600,21600,0
20230926,093600,3622150,21600,21600,21600,21600,37
20230926,093500,2822950,21650,21650,21650,21650,0
20230926,093400,2822950,21650,21650,21650,21650,0
20230926,093300,2822950,21650,21650,21650,21650,1
20230926,093200,2801300,21650,21650,21650,21650,0
20230926,093100,2801300,21650,21650,21650,21650,14
20230926,093000,2498200,21750,21750,21750,21750,0
20230926,092900,2498200,21750,21750,21750,21750,0
20230926,092800,2498200,21750,21750,21750,21750,0
20230926,092700,2498200,21750,21750,21750,21750,0
20230926,092600,2498200,21750,21750,21750,21750,0
20230926,092500,2498200,21750,21750,21750,21750,0
20230926,092400,2498200,21750,21750,21750,21750,1
20230926,092300,2476450,21700,21700,21700,21700,36
20230926,092200,1695250,21750,21750,21750,21750,0
20230926,092100,1695250,21750,21750,21750,21750,0
20230926,092000,1695250,21750,21750,21750,21750,0
20230926,091900,1695250,21750,21750,21750,21750,0
20230926,091800,1695250,21750,21750,21750,21750,0
20230926,091700,1695250,21750,21750,21750,21750,0
20230926,091600,1695250,21750,21750,21750,21750,0
20230926,091500,1695250,21750,21750,21750,21750,0
20230926,091400,1695250,21750,21750,21750,21750,0
20230926,091300,1695250,21750,21750,21750,21750,1
20230926,091200,1673500,21750,21750,21750,21750,1
20230926,091100,1651750,21750,21750,21750,21750,1
20230926,091000,1630000,21700,21700,21700,21700,0
20230926,090900,1630000,21700,21700,21700,21700,0
20230926,090800,1630000,21700,21700,21700,21700,0
20230926,090700,1630000,21700,21700,21700,21700,0
20230926,090600,1630000,21700,21700,21700,21700,0
20230926,090500,1630000,21700,21700,21700,21700,2
20230926,090400,1586600,21600,21600,21600,21600,20
20230926,090300,1154600,21800,21800,21800,21800,0
20230926,090200,1154600,21800,21550,21800,21550,9
20230926,090100,958650,21550,21550,21550,21550,1
20230926,090000,937100,21500,21800,21800,21500,43