KissMeData/260870/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,203100,194225550,39000,39000,39000,39000,70
20230926,203000,194225550,39000,39000,39000,39000,0
20230926,202900,194225550,39000,39000,39000,39000,0
20230926,202800,194225550,39000,39000,39000,39000,0
20230926,202700,194225550,39000,39000,39000,39000,0
20230926,202600,194225550,39000,39000,39000,39000,0
20230926,202500,194225550,39000,39000,39000,39000,0
20230926,202400,194225550,39000,39000,39000,39000,0
20230926,202300,194225550,39000,39000,39000,39000,0
20230926,202200,194225550,39000,39000,39000,39000,0
20230926,202100,194225550,39000,39000,39000,39000,0
20230926,202000,194225550,39000,39000,39000,39000,0
20230926,201900,194225550,39000,39000,39000,39000,0
20230926,201800,194225550,39000,39000,39000,39000,0
20230926,201700,194225550,39000,39000,39000,39000,0
20230926,201600,194225550,39000,39000,39000,39000,0
20230926,201500,194225550,39000,39000,39000,39000,0
20230926,201400,194225550,39000,39000,39000,39000,0
20230926,201300,194225550,39000,39000,39000,39000,0
20230926,201200,194225550,39000,39000,39000,39000,0
20230926,201100,194225550,39000,39000,39000,39000,0
20230926,201000,194225550,39000,39000,39000,39000,0
20230926,200900,194225550,39000,39000,39000,39000,0
20230926,200800,194225550,39000,39000,39000,39000,0
20230926,200700,194225550,39000,39000,39000,39000,0
20230926,200600,194225550,39000,39000,39000,39000,0
20230926,200500,194225550,39000,39000,39000,39000,0
20230926,200400,194225550,39000,39000,39000,39000,0
20230926,200300,194225550,39000,39000,39000,39000,0
20230926,200200,194225550,39000,39000,39000,39000,0
20230926,200100,194225550,39000,39000,39000,39000,70
20230926,200000,194225550,39000,39000,39000,39000,0
20230926,195900,194225550,39000,39000,39000,39000,0
20230926,195800,194225550,39000,39000,39000,39000,0
20230926,195700,194225550,39000,39000,39000,39000,0
20230926,195600,194225550,39000,39000,39000,39000,0
20230926,195500,194225550,39000,39000,39000,39000,0
20230926,195400,194225550,39000,39000,39000,39000,0
20230926,195300,194225550,39000,39000,39000,39000,0
20230926,195200,194225550,39000,39000,39000,39000,0
20230926,195100,194225550,39000,39000,39000,39000,0
20230926,195000,194225550,39000,39000,39000,39000,0
20230926,194900,194225550,39000,39000,39000,39000,0
20230926,194800,194225550,39000,39000,39000,39000,0
20230926,194700,194225550,39000,39000,39000,39000,0
20230926,194600,194225550,39000,39000,39000,39000,0
20230926,194500,194225550,39000,39000,39000,39000,0
20230926,194400,194225550,39000,39000,39000,39000,0
20230926,194300,194225550,39000,39000,39000,39000,0
20230926,194200,194225550,39000,39000,39000,39000,0
20230926,194100,194225550,39000,39000,39000,39000,0
20230926,194000,194225550,39000,39000,39000,39000,0
20230926,193900,194225550,39000,39000,39000,39000,0
20230926,193800,194225550,39000,39000,39000,39000,0
20230926,193700,194225550,39000,39000,39000,39000,0
20230926,193600,194225550,39000,39000,39000,39000,0
20230926,193500,194225550,39000,39000,39000,39000,0
20230926,193400,194225550,39000,39000,39000,39000,0
20230926,193300,194225550,39000,39000,39000,39000,0
20230926,193200,194225550,39000,39000,39000,39000,0
20230926,193100,194225550,39000,39000,39000,39000,70
20230926,193000,194225550,39000,39000,39000,39000,0
20230926,192900,194225550,39000,39000,39000,39000,0
20230926,192800,194225550,39000,39000,39000,39000,0
20230926,192700,194225550,39000,39000,39000,39000,0
20230926,192600,194225550,39000,39000,39000,39000,0
20230926,192500,194225550,39000,39000,39000,39000,0
20230926,192400,194225550,39000,39000,39000,39000,0
20230926,192300,194225550,39000,39000,39000,39000,0
20230926,192200,194225550,39000,39000,39000,39000,0
20230926,192100,194225550,39000,39000,39000,39000,0
20230926,192000,194225550,39000,39000,39000,39000,0
20230926,191900,194225550,39000,39000,39000,39000,0
20230926,191800,194225550,39000,39000,39000,39000,0
20230926,191700,194225550,39000,39000,39000,39000,0
20230926,191600,194225550,39000,39000,39000,39000,0
20230926,191500,194225550,39000,39000,39000,39000,0
20230926,191400,194225550,39000,39000,39000,39000,0
20230926,191300,194225550,39000,39000,39000,39000,0
20230926,191200,194225550,39000,39000,39000,39000,0
20230926,191100,194225550,39000,39000,39000,39000,0
20230926,191000,194225550,39000,39000,39000,39000,0
20230926,190900,194225550,39000,39000,39000,39000,0
20230926,190800,194225550,39000,39000,39000,39000,0
20230926,190700,194225550,39000,39000,39000,39000,0
20230926,190600,194225550,39000,39000,39000,39000,0
20230926,190500,194225550,39000,39000,39000,39000,0
20230926,190400,194225550,39000,39000,39000,39000,0
20230926,190300,194225550,39000,39000,39000,39000,0
20230926,190200,194225550,39000,39000,39000,39000,0
20230926,190100,194225550,39000,39000,39000,39000,70
20230926,190000,194225550,39000,39000,39000,39000,0
20230926,185900,194225550,39000,39000,39000,39000,0
20230926,185800,194225550,39000,39000,39000,39000,0
20230926,185700,194225550,39000,39000,39000,39000,0
20230926,185600,194225550,39000,39000,39000,39000,0
20230926,185500,194225550,39000,39000,39000,39000,0
20230926,185400,194225550,39000,39000,39000,39000,0
20230926,185300,194225550,39000,39000,39000,39000,0
20230926,185200,194225550,39000,39000,39000,39000,0
20230926,185100,194225550,39000,39000,39000,39000,0
20230926,185000,194225550,39000,39000,39000,39000,0
20230926,184900,194225550,39000,39000,39000,39000,0
20230926,184800,194225550,39000,39000,39000,39000,0
20230926,184700,194225550,39000,39000,39000,39000,0
20230926,184600,194225550,39000,39000,39000,39000,0
20230926,184500,194225550,39000,39000,39000,39000,0
20230926,184400,194225550,39000,39000,39000,39000,0
20230926,184300,194225550,39000,39000,39000,39000,0
20230926,184200,194225550,39000,39000,39000,39000,0
20230926,184100,194225550,39000,39000,39000,39000,0
20230926,184000,194225550,39000,39000,39000,39000,0
20230926,183900,194225550,39000,39000,39000,39000,0
20230926,183800,194225550,39000,39000,39000,39000,0
20230926,183700,194225550,39000,39000,39000,39000,0
20230926,183600,194225550,39000,39000,39000,39000,0
20230926,183500,194225550,39000,39000,39000,39000,0
20230926,183400,194225550,39000,39000,39000,39000,0
20230926,183300,194225550,39000,39000,39000,39000,0
20230926,183200,194225550,39000,39000,39000,39000,0
20230926,183100,194225550,39000,39000,39000,39000,70
20230926,183000,194225550,39000,39000,39000,39000,0
20230926,182900,194225550,39000,39000,39000,39000,0
20230926,182800,194225550,39000,39000,39000,39000,0
20230926,182700,194225550,39000,39000,39000,39000,0
20230926,182600,194225550,39000,39000,39000,39000,0
20230926,182500,194225550,39000,39000,39000,39000,0
20230926,182400,194225550,39000,39000,39000,39000,0
20230926,182300,194225550,39000,39000,39000,39000,0
20230926,182200,194225550,39000,39000,39000,39000,0
20230926,182100,194225550,39000,39000,39000,39000,0
20230926,182000,194225550,39000,39000,39000,39000,0
20230926,181900,194225550,39000,39000,39000,39000,0
20230926,181800,194225550,39000,39000,39000,39000,0
20230926,181700,194225550,39000,39000,39000,39000,0
20230926,181600,194225550,39000,39000,39000,39000,0
20230926,181500,194225550,39000,39000,39000,39000,0
20230926,181400,194225550,39000,39000,39000,39000,0
20230926,181300,194225550,39000,39000,39000,39000,0
20230926,181200,194225550,39000,39000,39000,39000,0
20230926,181100,194225550,39000,39000,39000,39000,0
20230926,181000,194225550,39000,39000,39000,39000,0
20230926,180900,194225550,39000,39000,39000,39000,0
20230926,180800,194225550,39000,39000,39000,39000,0
20230926,180700,194225550,39000,39000,39000,39000,0
20230926,180600,194225550,39000,39000,39000,39000,0
20230926,180500,194225550,39000,39000,39000,39000,0
20230926,180400,194225550,39000,39000,39000,39000,0
20230926,180300,194225550,39000,39000,39000,39000,0
20230926,180200,194225550,39000,39000,39000,39000,0
20230926,180100,194225550,39000,39000,39000,39000,70
20230926,180000,194225550,39000,39000,39000,39000,0
20230926,175900,194225550,39000,39000,39000,39000,0
20230926,175800,194225550,39000,39000,39000,39000,0
20230926,175700,194225550,39000,39000,39000,39000,0
20230926,175600,194225550,39000,39000,39000,39000,0
20230926,175500,194225550,39000,39000,39000,39000,0
20230926,175400,194225550,39000,39000,39000,39000,0
20230926,175300,194225550,39000,39000,39000,39000,0
20230926,175200,194225550,39000,39000,39000,39000,0
20230926,175100,194225550,39000,39000,39000,39000,0
20230926,175000,194225550,39000,39000,39000,39000,0
20230926,174900,194225550,39000,39000,39000,39000,0
20230926,174800,194225550,39000,39000,39000,39000,0
20230926,174700,194225550,39000,39000,39000,39000,0
20230926,174600,194225550,39000,39000,39000,39000,0
20230926,174500,194225550,39000,39000,39000,39000,0
20230926,174400,194225550,39000,39000,39000,39000,0
20230926,174300,194225550,39000,39000,39000,39000,0
20230926,174200,194225550,39000,39000,39000,39000,0
20230926,174100,194225550,39000,39000,39000,39000,0
20230926,174000,194225550,39000,39000,39000,39000,0
20230926,173900,194225550,39000,39000,39000,39000,0
20230926,173800,194225550,39000,39000,39000,39000,0
20230926,173700,194225550,39000,39000,39000,39000,0
20230926,173600,194225550,39000,39000,39000,39000,0
20230926,173500,194225550,39000,39000,39000,39000,0
20230926,173400,194225550,39000,39000,39000,39000,0
20230926,173300,194225550,39000,39000,39000,39000,0
20230926,173200,194225550,39000,39000,39000,39000,0
20230926,173100,194225550,39000,39000,39000,39000,70
20230926,173000,194225550,39000,39000,39000,39000,0
20230926,172900,194225550,39000,39000,39000,39000,0
20230926,172800,194225550,39000,39000,39000,39000,0
20230926,172700,194225550,39000,39000,39000,39000,0
20230926,172600,194225550,39000,39000,39000,39000,0
20230926,172500,194225550,39000,39000,39000,39000,0
20230926,172400,194225550,39000,39000,39000,39000,0
20230926,172300,194225550,39000,39000,39000,39000,0
20230926,172200,194225550,39000,39000,39000,39000,0
20230926,172100,194225550,39000,39000,39000,39000,0
20230926,172000,194225550,39000,39000,39000,39000,0
20230926,171900,194225550,39000,39000,39000,39000,0
20230926,171800,194225550,39000,39000,39000,39000,0
20230926,171700,194225550,39000,39000,39000,39000,0
20230926,171600,194225550,39000,39000,39000,39000,0
20230926,171500,194225550,39000,39000,39000,39000,0
20230926,171400,194225550,39000,39000,39000,39000,0
20230926,171300,194225550,39000,39000,39000,39000,0
20230926,171200,194225550,39000,39000,39000,39000,0
20230926,171100,194225550,39000,39000,39000,39000,0
20230926,171000,194225550,39000,39000,39000,39000,0
20230926,170900,194225550,39000,39000,39000,39000,0
20230926,170800,194225550,39000,39000,39000,39000,0
20230926,170700,194225550,39000,39000,39000,39000,0
20230926,170600,194225550,39000,39000,39000,39000,0
20230926,170500,194225550,39000,39000,39000,39000,0
20230926,170400,194225550,39000,39000,39000,39000,0
20230926,170300,194225550,39000,39000,39000,39000,0
20230926,170200,194225550,39000,39000,39000,39000,0
20230926,170100,194225550,39000,39000,39000,39000,70
20230926,170000,194225550,39000,39000,39000,39000,0
20230926,165900,194225550,39000,39000,39000,39000,0
20230926,165800,194225550,39000,39000,39000,39000,0
20230926,165700,194225550,39000,39000,39000,39000,0
20230926,165600,194225550,39000,39000,39000,39000,0
20230926,165500,194225550,39000,39000,39000,39000,0
20230926,165400,194225550,39000,39000,39000,39000,0
20230926,165300,194225550,39000,39000,39000,39000,0
20230926,165200,194225550,39000,39000,39000,39000,0
20230926,165100,194225550,39000,39000,39000,39000,0
20230926,165000,194225550,39000,39000,39000,39000,0
20230926,164900,194225550,39000,39000,39000,39000,0
20230926,164800,194225550,39000,39000,39000,39000,0
20230926,164700,194225550,39000,39000,39000,39000,0
20230926,164600,194225550,39000,39000,39000,39000,0
20230926,164500,194225550,39000,39000,39000,39000,0
20230926,164400,194225550,39000,39000,39000,39000,0
20230926,164300,194225550,39000,39000,39000,39000,0
20230926,164200,194225550,39000,39000,39000,39000,0
20230926,164100,194225550,39000,39000,39000,39000,0
20230926,164000,194225550,39000,39000,39000,39000,0
20230926,163900,194225550,39000,39000,39000,39000,0
20230926,163800,194225550,39000,39000,39000,39000,0
20230926,163700,194225550,39000,39000,39000,39000,0
20230926,163600,194225550,39000,39000,39000,39000,0
20230926,163500,194225550,39000,39000,39000,39000,0
20230926,163400,194225550,39000,39000,39000,39000,0
20230926,163300,194225550,39000,39000,39000,39000,0
20230926,163200,194225550,39000,39000,39000,39000,0
20230926,163100,194225550,39000,39000,39000,39000,70
20230926,163000,194225550,39000,39000,39000,39000,0
20230926,162900,194225550,39000,39000,39000,39000,0
20230926,162800,194225550,39000,39000,39000,39000,0
20230926,162700,194225550,39000,39000,39000,39000,0
20230926,162600,194225550,39000,39000,39000,39000,0
20230926,162500,194225550,39000,39000,39000,39000,0
20230926,162400,194225550,39000,39000,39000,39000,0
20230926,162300,194225550,39000,39000,39000,39000,0
20230926,162200,194225550,39000,39000,39000,39000,0
20230926,162100,194225550,39000,39000,39000,39000,0
20230926,162000,194225550,39000,39000,39000,39000,0
20230926,161900,194225550,39000,39000,39000,39000,0
20230926,161800,194225550,39000,39000,39000,39000,0
20230926,161700,194225550,39000,39000,39000,39000,0
20230926,161600,194225550,39000,39000,39000,39000,0
20230926,161500,194225550,39000,39000,39000,39000,0
20230926,161400,194225550,39000,39000,39000,39000,0
20230926,161300,194225550,39000,39000,39000,39000,0
20230926,161200,194225550,39000,39000,39000,39000,0
20230926,161100,194225550,39000,39000,39000,39000,0
20230926,161000,194225550,39000,39000,39000,39000,0
20230926,160900,194225550,39000,39000,39000,39000,0
20230926,160800,194225550,39000,39000,39000,39000,0
20230926,160700,194225550,39000,39000,39000,39000,0
20230926,160600,194225550,39000,39000,39000,39000,0
20230926,160500,194225550,39000,39000,39000,39000,0
20230926,160400,194225550,39000,39000,39000,39000,0
20230926,160300,194225550,39000,39000,39000,39000,0
20230926,160200,194225550,39000,39000,39000,39000,0
20230926,160100,194225550,39000,39000,39000,39000,70
20230926,160000,194225550,39000,39000,39000,39000,0
20230926,155900,194225550,39000,39000,39000,39000,0
20230926,155800,194225550,39000,39000,39000,39000,0
20230926,155700,194225550,39000,39000,39000,39000,0
20230926,155600,194225550,39000,39000,39000,39000,0
20230926,155500,194225550,39000,39000,39000,39000,0
20230926,155400,194225550,39000,39000,39000,39000,0
20230926,155300,194225550,39000,39000,39000,39000,0
20230926,155200,194225550,39000,39000,39000,39000,0
20230926,155100,194225550,39000,39000,39000,39000,0
20230926,155000,194225550,39000,39000,39000,39000,0
20230926,154900,194225550,39000,39000,39000,39000,0
20230926,154800,194225550,39000,39000,39000,39000,0
20230926,154700,194225550,39000,39000,39000,39000,0
20230926,154600,194225550,39000,39000,39000,39000,0
20230926,154500,194225550,39000,39000,39000,39000,0
20230926,154400,194225550,39000,39000,39000,39000,0
20230926,154300,194225550,39000,39000,39000,39000,0
20230926,154200,194225550,39000,39000,39000,39000,0
20230926,154100,194225550,39000,39000,39000,39000,0
20230926,154000,194225550,39000,39000,39000,39000,0
20230926,153900,194225550,39000,39000,39000,39000,0
20230926,153800,194225550,39000,39000,39000,39000,0
20230926,153700,194225550,39000,39000,39000,39000,0
20230926,153600,194225550,39000,39000,39000,39000,0
20230926,153500,194225550,39000,39000,39000,39000,0
20230926,153400,194225550,39000,39000,39000,39000,0
20230926,153300,194225550,39000,39000,39000,39000,0
20230926,153200,194225550,39000,39000,39000,39000,0
20230926,153100,194225550,39000,39000,39000,39000,70
20230926,153000,194225550,39000,39000,39000,39000,70
20230926,152900,191495550,38950,38950,38950,38950,0
20230926,152800,191495550,38950,38950,38950,38950,0
20230926,152700,191495550,38950,38950,38950,38950,0
20230926,152600,191495550,38950,38950,38950,38950,0
20230926,152500,191495550,38950,38950,38950,38950,0
20230926,152400,191495550,38950,38950,38950,38950,0
20230926,152300,191495550,38950,38950,38950,38950,0
20230926,152200,191495550,38950,38950,38950,38950,0
20230926,152100,191495550,38950,38950,38950,38950,0
20230926,152000,191495550,38950,38950,38950,38950,0
20230926,151900,191495550,38950,38950,38950,38950,1
20230926,151800,191456600,39000,39000,39000,39000,0
20230926,151700,191456600,39000,39000,39000,39000,0
20230926,151600,191456600,39000,39000,39000,39000,0
20230926,151500,191456600,39000,39000,39000,39000,0
20230926,151400,191456600,39000,39000,39000,39000,0
20230926,151300,191456600,39000,39000,39000,39000,0
20230926,151200,191456600,39000,39000,39000,39000,0
20230926,151100,191456600,39000,39000,39000,39000,0
20230926,151000,191456600,39000,39000,39000,39000,0
20230926,150900,191456600,39000,39000,39000,39000,0
20230926,150800,191456600,39000,39000,39000,39000,41
20230926,150700,189857600,39000,39000,39000,39000,0
20230926,150600,189857600,39000,39000,39000,39000,42
20230926,150500,188219600,39000,39000,39000,39000,0
20230926,150400,188219600,39000,39000,39000,39000,0
20230926,150300,188219600,39000,39000,39000,39000,11
20230926,150200,187790600,39000,39000,39000,39000,19
20230926,150100,187049600,39000,39000,39000,39000,0
20230926,150000,187049600,39000,39000,39000,39000,0
20230926,145900,187049600,39000,39000,39000,39000,0
20230926,145800,187049600,39000,39000,39000,39000,0
20230926,145700,187049600,39000,39000,39000,39000,0
20230926,145600,187049600,39000,39000,39000,39000,0
20230926,145500,187049600,39000,39000,39000,39000,0
20230926,145400,187049600,39000,39000,39000,39000,0
20230926,145300,187049600,39000,39000,39000,39000,0
20230926,145200,187049600,39000,39000,39000,39000,0
20230926,145100,187049600,39000,39000,39000,39000,0
20230926,145000,187049600,39000,39000,39000,39000,0
20230926,144900,187049600,39000,39000,39000,39000,0
20230926,144800,187049600,39000,39000,39000,39000,0
20230926,144700,187049600,39000,39000,39000,39000,650
20230926,144600,161699600,39000,39000,39000,39000,0
20230926,144500,161699600,39000,39000,39000,39000,0
20230926,144400,161699600,39000,39000,39000,39000,0
20230926,144300,161699600,39000,39000,39000,39000,0
20230926,144200,161699600,39000,38950,39000,38950,200
20230926,144100,153902600,38850,38850,38850,38850,1
20230926,144000,153863750,38900,38900,38900,38900,0
20230926,143900,153863750,38900,38900,38900,38900,0
20230926,143800,153863750,38900,38900,38900,38900,0
20230926,143700,153863750,38900,38900,38900,38900,0
20230926,143600,153863750,38900,38900,38900,38900,0
20230926,143500,153863750,38900,38900,38900,38900,0
20230926,143400,153863750,38900,38900,38900,38900,0
20230926,143300,153863750,38900,38900,38900,38900,0
20230926,143200,153863750,38900,38900,38900,38900,0
20230926,143100,153863750,38900,38900,38900,38900,0
20230926,143000,153863750,38900,38900,38900,38900,0
20230926,142900,153863750,38900,38900,38900,38900,0
20230926,142800,153863750,38900,38900,38900,38900,2
20230926,142700,153785950,38900,38900,38900,38900,0
20230926,142600,153785950,38900,38900,38900,38900,2
20230926,142500,153708150,38800,38800,38800,38800,0
20230926,142400,153708150,38800,38800,38800,38800,0
20230926,142300,153708150,38800,38800,38800,38800,6
20230926,142200,153475350,38850,38850,38850,38850,0
20230926,142100,153475350,38850,38850,38850,38850,200
20230926,142000,145705350,38850,38850,38850,38850,0
20230926,141900,145705350,38850,38850,38850,38850,0
20230926,141800,145705350,38850,38850,38850,38850,0
20230926,141700,145705350,38850,38850,38850,38850,0
20230926,141600,145705350,38850,38850,38850,38850,0
20230926,141500,145705350,38850,38850,38850,38850,70
20230926,141400,142985850,38850,38850,38850,38850,100
20230926,141300,139100850,38800,38800,38800,38800,0
20230926,141200,139100850,38800,38800,38800,38800,3
20230926,141100,138984450,38850,38850,38850,38850,3
20230926,141000,138867900,38850,38850,38850,38850,1
20230926,140900,138829050,38850,38850,38850,38850,3
20230926,140800,138712500,38850,38850,38850,38850,0
20230926,140700,138712500,38850,38850,38850,38850,5
20230926,140600,138518250,38850,38850,38850,38850,0
20230926,140500,138518250,38850,38850,38850,38850,0
20230926,140400,138518250,38850,38850,38850,38850,0
20230926,140300,138518250,38850,38850,38850,38850,1
20230926,140200,138479400,38850,38850,38850,38850,0
20230926,140100,138479400,38850,38850,38850,38850,0
20230926,140000,138479400,38850,39000,39000,38850,660
20230926,135900,112826650,39000,39000,39000,39000,0
20230926,135800,112826650,39000,39000,39000,39000,0
20230926,135700,112826650,39000,39000,39000,39000,6
20230926,135600,112592650,39000,39000,39000,39000,20
20230926,135500,111812650,39050,39050,39050,39050,0
20230926,135400,111812650,39050,39050,39050,39050,1
20230926,135300,111773600,39050,39050,39050,39050,2
20230926,135200,111695500,39050,39050,39050,39050,0
20230926,135100,111695500,39050,39050,39050,39050,7
20230926,135000,111422150,39000,39000,39000,39000,0
20230926,134900,111422150,39000,39000,39000,39000,0
20230926,134800,111422150,39000,39000,39000,39000,0
20230926,134700,111422150,39000,39000,39000,39000,0
20230926,134600,111422150,39000,39000,39000,39000,0
20230926,134500,111422150,39000,39000,39000,39000,0
20230926,134400,111422150,39000,39000,39000,39000,0
20230926,134300,111422150,39000,39000,39000,39000,0
20230926,134200,111422150,39000,39000,39000,39000,0
20230926,134100,111422150,39000,39000,39000,39000,0
20230926,134000,111422150,39000,39000,39000,39000,0
20230926,133900,111422150,39000,39000,39000,39000,9
20230926,133800,111071150,39050,39050,39050,39050,0
20230926,133700,111071150,39050,39050,39050,39050,0
20230926,133600,111071150,39050,39050,39050,39050,0
20230926,133500,111071150,39050,39050,39050,39050,6
20230926,133400,110836850,39050,39050,39050,39050,0
20230926,133300,110836850,39050,39050,39050,39050,0
20230926,133200,110836850,39050,39050,39050,39050,0
20230926,133100,110836850,39050,39050,39050,39050,0
20230926,133000,110836850,39050,39050,39050,39050,0
20230926,132900,110836850,39050,39050,39050,39050,0
20230926,132800,110836850,39050,39050,39050,39050,0
20230926,132700,110836850,39050,39050,39050,39050,0
20230926,132600,110836850,39050,39050,39050,39050,0
20230926,132500,110836850,39050,39050,39050,39050,0
20230926,132400,110836850,39050,39050,39050,39050,0
20230926,132300,110836850,39050,39050,39050,39050,10
20230926,132200,110446350,39050,39050,39050,39050,0
20230926,132100,110446350,39050,39050,39050,39050,0
20230926,132000,110446350,39050,39050,39050,39050,2
20230926,131900,110368250,39050,39050,39050,39050,1
20230926,131800,110329200,39000,39000,39000,39000,0
20230926,131700,110329200,39000,39000,39000,39000,0
20230926,131600,110329200,39000,39000,39000,39000,0
20230926,131500,110329200,39000,39000,39000,39000,0
20230926,131400,110329200,39000,39000,39000,39000,0
20230926,131300,110329200,39000,39000,39000,39000,60
20230926,131200,107989200,39000,39000,39000,39000,0
20230926,131100,107989200,39000,39000,39000,39000,0
20230926,131000,107989200,39000,39000,39000,39000,0
20230926,130900,107989200,39000,39000,39000,39000,0
20230926,130800,107989200,39000,39000,39000,39000,0
20230926,130700,107989200,39000,39000,39000,39000,0
20230926,130600,107989200,39000,39000,39000,39000,0
20230926,130500,107989200,39000,39000,39000,39000,0
20230926,130400,107989200,39000,39000,39000,39000,36
20230926,130300,106585200,39000,39000,39000,39000,0
20230926,130200,106585200,39000,39000,39000,39000,0
20230926,130100,106585200,39000,39000,39000,39000,10
20230926,130000,106195200,39000,39000,39000,39000,0
20230926,125900,106195200,39000,39000,39000,39000,0
20230926,125800,106195200,39000,39000,39000,39000,0
20230926,125700,106195200,39000,39000,39000,39000,10
20230926,125600,105805200,39000,39000,39000,39000,0
20230926,125500,105805200,39000,39000,39000,39000,0
20230926,125400,105805200,39000,39000,39000,39000,0
20230926,125300,105805200,39000,39000,39000,39000,0
20230926,125200,105805200,39000,39000,39000,39000,0
20230926,125100,105805200,39000,39000,39000,39000,200
20230926,125000,98005200,39000,39000,39000,39000,0
20230926,124900,98005200,39000,39000,39000,39000,0
20230926,124800,98005200,39000,39000,39000,39000,0
20230926,124700,98005200,39000,39000,39000,39000,0
20230926,124600,98005200,39000,39000,39000,39000,0
20230926,124500,98005200,39000,39000,39000,39000,0
20230926,124400,98005200,39000,39000,39000,39000,0
20230926,124300,98005200,39000,39000,39000,39000,0
20230926,124200,98005200,39000,39000,39000,39000,10
20230926,124100,97615200,39050,39050,39050,39050,0
20230926,124000,97615200,39050,39050,39050,39050,1
20230926,123900,97576150,39050,39050,39050,39050,0
20230926,123800,97576150,39050,39050,39050,39050,0
20230926,123700,97576150,39050,39050,39050,39050,0
20230926,123600,97576150,39050,39050,39050,39050,0
20230926,123500,97576150,39050,39050,39050,39050,2
20230926,123400,97498050,39050,39050,39050,39050,1
20230926,123300,97459000,39050,39050,39050,39050,0
20230926,123200,97459000,39050,39050,39050,39050,0
20230926,123100,97459000,39050,39050,39050,39050,0
20230926,123000,97459000,39050,39050,39050,39050,1
20230926,122900,97419950,39050,39050,39050,39050,0
20230926,122800,97419950,39050,39050,39050,39050,0
20230926,122700,97419950,39050,39050,39050,39050,0
20230926,122600,97419950,39050,39050,39050,39050,0
20230926,122500,97419950,39050,39050,39050,39050,0
20230926,122400,97419950,39050,39050,39050,39050,0
20230926,122300,97419950,39050,39050,39050,39050,0
20230926,122200,97419950,39050,39050,39050,39050,2
20230926,122100,97341850,39050,39050,39050,39050,0
20230926,122000,97341850,39050,39050,39050,39050,0
20230926,121900,97341850,39050,39050,39050,39050,0
20230926,121800,97341850,39050,39050,39050,39050,1
20230926,121700,97302800,39050,39050,39050,39050,0
20230926,121600,97302800,39050,39050,39050,39050,0
20230926,121500,97302800,39050,39050,39050,39050,0
20230926,121400,97302800,39050,39050,39050,39050,0
20230926,121300,97302800,39050,39050,39050,39050,20
20230926,121200,96521800,39050,39050,39050,39050,0
20230926,121100,96521800,39050,39050,39050,39050,0
20230926,121000,96521800,39050,39050,39050,39050,0
20230926,120900,96521800,39050,39050,39050,39050,0
20230926,120800,96521800,39050,39050,39050,39050,0
20230926,120700,96521800,39050,39050,39050,39050,0
20230926,120600,96521800,39050,39050,39050,39050,0
20230926,120500,96521800,39050,39050,39050,39050,0
20230926,120400,96521800,39050,39050,39050,39050,0
20230926,120300,96521800,39050,39050,39050,39050,0
20230926,120200,96521800,39050,39050,39050,39050,0
20230926,120100,96521800,39050,39050,39050,39050,0
20230926,120000,96521800,39050,39050,39050,39050,0
20230926,115900,96521800,39050,39050,39050,39050,0
20230926,115800,96521800,39050,39050,39050,39050,50
20230926,115700,94569300,39000,39000,39000,39000,0
20230926,115600,94569300,39000,39000,39000,39000,0
20230926,115500,94569300,39000,39000,39000,39000,0
20230926,115400,94569300,39000,39000,39000,39000,0
20230926,115300,94569300,39000,39000,39000,39000,0
20230926,115200,94569300,39000,39000,39000,39000,0
20230926,115100,94569300,39000,39000,39000,39000,20
20230926,115000,93789300,39000,39000,39000,39000,0
20230926,114900,93789300,39000,39000,39000,39000,30
20230926,114800,92619300,39050,39050,39050,39050,20
20230926,114700,91838300,39000,39000,39000,39000,50
20230926,114600,89888300,39000,39000,39000,39000,0
20230926,114500,89888300,39000,39000,39000,39000,0
20230926,114400,89888300,39000,39000,39000,39000,0
20230926,114300,89888300,39000,39000,39000,39000,0
20230926,114200,89888300,39000,39000,39000,39000,0
20230926,114100,89888300,39000,39000,39000,39000,0
20230926,114000,89888300,39000,39000,39000,39000,0
20230926,113900,89888300,39000,39000,39000,39000,0
20230926,113800,89888300,39000,39000,39000,39000,0
20230926,113700,89888300,39000,39000,39000,39000,20
20230926,113600,89108300,39000,39000,39000,39000,0
20230926,113500,89108300,39000,39000,39000,39000,0
20230926,113400,89108300,39000,39000,39000,39000,0
20230926,113300,89108300,39000,39000,39000,39000,0
20230926,113200,89108300,39000,39000,39000,39000,10
20230926,113100,88718300,39000,39000,39000,39000,49
20230926,113000,86807300,39000,39000,39000,39000,0
20230926,112900,86807300,39000,39000,39000,39000,8
20230926,112800,86495300,39000,39000,39000,39000,20
20230926,112700,85715300,39000,39000,39000,39000,0
20230926,112600,85715300,39000,38950,39000,38950,21
20230926,112500,84896800,38950,38950,38950,38950,0
20230926,112400,84896800,38950,38950,38950,38950,0
20230926,112300,84896800,38950,38950,38950,38950,0
20230926,112200,84896800,38950,38950,38950,38950,0
20230926,112100,84896800,38950,38950,38950,38950,0
20230926,112000,84896800,38950,38950,38950,38950,0
20230926,111900,84896800,38950,38950,38950,38950,0
20230926,111800,84896800,38950,38950,38950,38950,0
20230926,111700,84896800,38950,38950,38950,38950,0
20230926,111600,84896800,38950,38950,38950,38950,2
20230926,111500,84818900,38950,38950,38950,38950,1
20230926,111400,84779950,38950,38950,38950,38950,1
20230926,111300,84741000,38950,38950,38950,38950,2
20230926,111200,84663100,38850,38850,38850,38850,0
20230926,111100,84663100,38850,38850,38850,38850,0
20230926,111000,84663100,38850,38850,38850,38850,0
20230926,110900,84663100,38850,38850,38850,38850,0
20230926,110800,84663100,38850,38850,38850,38850,39
20230926,110700,83147950,38850,38850,38850,38850,0
20230926,110600,83147950,38850,38850,38850,38850,0
20230926,110500,83147950,38850,38850,38850,38850,0
20230926,110400,83147950,38850,38850,38850,38850,0
20230926,110300,83147950,38850,38850,38850,38850,0
20230926,110200,83147950,38850,38900,38900,38850,429
20230926,110100,66481150,38900,38900,38900,38900,0
20230926,110000,66481150,38900,38900,38900,38900,0
20230926,105900,66481150,38900,38900,38900,38900,0
20230926,105800,66481150,38900,38900,38900,38900,45
20230926,105700,64730650,39000,39000,39000,39000,0
20230926,105600,64730650,39000,39000,39000,39000,0
20230926,105500,64730650,39000,39000,39000,39000,0
20230926,105400,64730650,39000,39000,39000,39000,5
20230926,105300,64535650,38900,38900,38900,38900,0
20230926,105200,64535650,38900,38900,38900,38900,20
20230926,105100,63757650,38900,38900,38900,38900,10
20230926,105000,63368650,38900,38900,38900,38900,20
20230926,104900,62590650,38900,38900,38900,38900,10
20230926,104800,62201650,38900,38950,38950,38900,21
20230926,104700,61384200,39000,39000,39000,39000,0
20230926,104600,61384200,39000,39000,39000,39000,0
20230926,104500,61384200,39000,39000,39000,39000,0
20230926,104400,61384200,39000,39000,39000,39000,0
20230926,104300,61384200,39000,39000,39000,39000,0
20230926,104200,61384200,39000,39000,39000,39000,0
20230926,104100,61384200,39000,39000,39000,39000,30
20230926,104000,60214200,39000,39000,39000,39000,0
20230926,103900,60214200,39000,39000,39000,39000,0
20230926,103800,60214200,39000,39000,39000,39000,0
20230926,103700,60214200,39000,39000,39000,39000,0
20230926,103600,60214200,39000,39000,39000,39000,0
20230926,103500,60214200,39000,39000,39000,39000,0
20230926,103400,60214200,39000,39000,39000,39000,0
20230926,103300,60214200,39000,39000,39000,39000,5
20230926,103200,60019200,39000,39000,39000,39000,15
20230926,103100,59434200,39000,39000,39000,39000,137
20230926,103000,54091200,39100,39100,39100,39100,0
20230926,102900,54091200,39100,39100,39100,39100,0
20230926,102800,54091200,39100,39100,39100,39100,0
20230926,102700,54091200,39100,39100,39100,39100,0
20230926,102600,54091200,39100,39100,39100,39100,0
20230926,102500,54091200,39100,39100,39100,39100,130
20230926,102400,49008200,39100,39150,39150,39100,113
20230926,102300,44584500,39150,39200,39200,39150,3
20230926,102200,44466950,39200,39200,39200,39200,0
20230926,102100,44466950,39200,39200,39200,39200,1
20230926,102000,44427750,39150,39150,39150,39150,50
20230926,101900,42470250,39150,39150,39150,39150,0
20230926,101800,42470250,39150,39150,39150,39150,0
20230926,101700,42470250,39150,39150,39150,39150,0
20230926,101600,42470250,39150,39150,39150,39150,15
20230926,101500,41883000,39150,39150,39150,39150,0
20230926,101400,41883000,39150,39150,39150,39150,0
20230926,101300,41883000,39150,39150,39150,39150,0
20230926,101200,41883000,39150,39150,39150,39150,0
20230926,101100,41883000,39150,39150,39150,39150,0
20230926,101000,41883000,39150,39150,39150,39150,0
20230926,100900,41883000,39150,39150,39150,39150,0
20230926,100800,41883000,39150,39150,39150,39150,0
20230926,100700,41883000,39150,39150,39150,39150,15
20230926,100600,41295750,39200,39200,39200,39200,0
20230926,100500,41295750,39200,39200,39200,39200,46
20230926,100400,39492550,39200,39200,39200,39200,2
20230926,100300,39414150,39200,39200,39200,39200,10
20230926,100200,39022150,39200,39150,39200,39150,24
20230926,100100,38081850,39200,39200,39200,39200,2
20230926,100000,38003450,39150,39150,39150,39150,5
20230926,095900,37807700,39150,39150,39150,39150,0
20230926,095800,37807700,39150,39150,39150,39150,0
20230926,095700,37807700,39150,39150,39150,39150,0
20230926,095600,37807700,39150,39150,39150,39150,26
20230926,095500,36789800,39150,39200,39200,39150,63
20230926,095400,34322750,39100,39100,39100,39100,232
20230926,095300,25251550,39150,39150,39150,39150,18
20230926,095200,24546850,39150,39150,39150,39150,1
20230926,095100,24507700,39200,39200,39200,39200,0
20230926,095000,24507700,39200,39200,39200,39200,4
20230926,094900,24350900,39100,39100,39100,39100,0
20230926,094800,24350900,39100,39100,39100,39100,10
20230926,094700,23959900,39100,39100,39100,39100,100
20230926,094600,20049900,39100,39100,39100,39100,2
20230926,094500,19971700,39100,39100,39100,39100,10
20230926,094400,19580700,39150,39150,39150,39150,4
20230926,094300,19424100,39200,39200,39200,39200,0
20230926,094200,19424100,39200,39200,39200,39200,0
20230926,094100,19424100,39200,39200,39200,39200,0
20230926,094000,19424100,39200,39200,39200,39200,0
20230926,093900,19424100,39200,39200,39200,39200,0
20230926,093800,19424100,39200,39200,39200,39200,0
20230926,093700,19424100,39200,39200,39200,39200,1
20230926,093600,19384900,39250,39250,39250,39250,0
20230926,093500,19384900,39250,39250,39250,39250,0
20230926,093400,19384900,39250,39250,39250,39250,1
20230926,093300,19345650,39150,39150,39150,39150,72
20230926,093200,16526850,39150,39150,39150,39150,5
20230926,093100,16331100,39150,39150,39150,39150,4
20230926,093000,16174500,39150,39150,39150,39150,0
20230926,092900,16174500,39150,39150,39150,39150,10
20230926,092800,15783000,39150,39150,39150,39150,5
20230926,092700,15587250,39150,39150,39150,39150,0
20230926,092600,15587250,39150,39150,39150,39150,2
20230926,092500,15508950,39100,39100,39100,39100,100
20230926,092400,11598950,39150,39150,39150,39150,23
20230926,092300,10698500,39150,39150,39150,39150,0
20230926,092200,10698500,39150,39150,39150,39150,19
20230926,092100,9954650,39150,39150,39150,39150,0
20230926,092000,9954650,39150,39150,39150,39150,55
20230926,091900,7801400,39150,39150,39150,39150,5
20230926,091800,7605650,39150,39150,39150,39150,8
20230926,091700,7292450,39150,39150,39150,39150,10
20230926,091600,6900950,39150,39150,39150,39150,0
20230926,091500,6900950,39150,39150,39150,39150,5
20230926,091400,6705200,39150,39150,39150,39150,0
20230926,091300,6705200,39150,39150,39150,39150,0
20230926,091200,6705200,39150,39150,39150,39150,11
20230926,091100,6274550,39150,39200,39200,39150,7
20230926,091000,6000450,39200,39200,39200,39200,0
20230926,090900,6000450,39200,39200,39200,39200,10
20230926,090800,5608450,39200,39200,39200,39200,3
20230926,090700,5490850,39200,39200,39200,39200,10
20230926,090600,5098850,39300,39300,39300,39300,0
20230926,090500,5098850,39300,39300,39300,39300,3
20230926,090400,4980950,39300,39000,39300,39000,102
20230926,090300,975500,39100,39100,39100,39100,1
20230926,090200,936400,39000,39000,39000,39000,0
20230926,090100,936400,39000,39000,39000,39000,14
20230926,090000,390400,39000,39100,39100,39000,10