KissMeData/000950/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183200,10559200,23350,23350,23350,23350,78
20230925,183100,10559200,23350,23350,23350,23350,0
20230925,183000,10559200,23350,23350,23350,23350,0
20230925,182900,10559200,23350,23350,23350,23350,0
20230925,182800,10559200,23350,23350,23350,23350,0
20230925,182700,10559200,23350,23350,23350,23350,0
20230925,182600,10559200,23350,23350,23350,23350,0
20230925,182500,10559200,23350,23350,23350,23350,0
20230925,182400,10559200,23350,23350,23350,23350,0
20230925,182300,10559200,23350,23350,23350,23350,0
20230925,182200,10559200,23350,23350,23350,23350,0
20230925,182100,10559200,23350,23350,23350,23350,0
20230925,182000,10559200,23350,23350,23350,23350,0
20230925,181900,10559200,23350,23350,23350,23350,0
20230925,181800,10559200,23350,23350,23350,23350,0
20230925,181700,10559200,23350,23350,23350,23350,0
20230925,181600,10559200,23350,23350,23350,23350,0
20230925,181500,10559200,23350,23350,23350,23350,0
20230925,181400,10559200,23350,23350,23350,23350,0
20230925,181300,10559200,23350,23350,23350,23350,0
20230925,181200,10559200,23350,23350,23350,23350,0
20230925,181100,10559200,23350,23350,23350,23350,0
20230925,181000,10559200,23350,23350,23350,23350,0
20230925,180900,10559200,23350,23350,23350,23350,0
20230925,180800,10559200,23350,23350,23350,23350,0
20230925,180700,10559200,23350,23350,23350,23350,0
20230925,180600,10559200,23350,23350,23350,23350,0
20230925,180500,10559200,23350,23350,23350,23350,0
20230925,180400,10559200,23350,23350,23350,23350,0
20230925,180300,10559200,23350,23350,23350,23350,0
20230925,180200,10559200,23350,23350,23350,23350,78
20230925,180100,10559200,23350,23350,23350,23350,0
20230925,180000,10559200,23350,23350,23350,23350,0
20230925,175900,10559200,23350,23350,23350,23350,0
20230925,175800,10559200,23350,23350,23350,23350,0
20230925,175700,10559200,23350,23350,23350,23350,0
20230925,175600,10559200,23350,23350,23350,23350,0
20230925,175500,10559200,23350,23350,23350,23350,0
20230925,175400,10559200,23350,23350,23350,23350,0
20230925,175300,10559200,23350,23350,23350,23350,0
20230925,175200,10559200,23350,23350,23350,23350,0
20230925,175100,10559200,23350,23350,23350,23350,0
20230925,175000,10559200,23350,23350,23350,23350,0
20230925,174900,10559200,23350,23350,23350,23350,0
20230925,174800,10559200,23350,23350,23350,23350,0
20230925,174700,10559200,23350,23350,23350,23350,0
20230925,174600,10559200,23350,23350,23350,23350,0
20230925,174500,10559200,23350,23350,23350,23350,0
20230925,174400,10559200,23350,23350,23350,23350,0
20230925,174300,10559200,23350,23350,23350,23350,0
20230925,174200,10559200,23350,23350,23350,23350,0
20230925,174100,10559200,23350,23350,23350,23350,0
20230925,174000,10559200,23350,23350,23350,23350,0
20230925,173900,10559200,23350,23350,23350,23350,0
20230925,173800,10559200,23350,23350,23350,23350,0
20230925,173700,10559200,23350,23350,23350,23350,0
20230925,173600,10559200,23350,23350,23350,23350,0
20230925,173500,10559200,23350,23350,23350,23350,0
20230925,173400,10559200,23350,23350,23350,23350,0
20230925,173300,10559200,23350,23350,23350,23350,0
20230925,173200,10559200,23350,23350,23350,23350,78
20230925,173100,10559200,23350,23350,23350,23350,0
20230925,173000,10559200,23350,23350,23350,23350,0
20230925,172900,10559200,23350,23350,23350,23350,0
20230925,172800,10559200,23350,23350,23350,23350,0
20230925,172700,10559200,23350,23350,23350,23350,0
20230925,172600,10559200,23350,23350,23350,23350,0
20230925,172500,10559200,23350,23350,23350,23350,0
20230925,172400,10559200,23350,23350,23350,23350,0
20230925,172300,10559200,23350,23350,23350,23350,0
20230925,172200,10559200,23350,23350,23350,23350,0
20230925,172100,10559200,23350,23350,23350,23350,0
20230925,172000,10559200,23350,23350,23350,23350,0
20230925,171900,10559200,23350,23350,23350,23350,0
20230925,171800,10559200,23350,23350,23350,23350,0
20230925,171700,10559200,23350,23350,23350,23350,0
20230925,171600,10559200,23350,23350,23350,23350,0
20230925,171500,10559200,23350,23350,23350,23350,0
20230925,171400,10559200,23350,23350,23350,23350,0
20230925,171300,10559200,23350,23350,23350,23350,0
20230925,171200,10559200,23350,23350,23350,23350,0
20230925,171100,10559200,23350,23350,23350,23350,0
20230925,171000,10559200,23350,23350,23350,23350,0
20230925,170900,10559200,23350,23350,23350,23350,0
20230925,170800,10559200,23350,23350,23350,23350,0
20230925,170700,10559200,23350,23350,23350,23350,0
20230925,170600,10559200,23350,23350,23350,23350,0
20230925,170500,10559200,23350,23350,23350,23350,0
20230925,170400,10559200,23350,23350,23350,23350,0
20230925,170300,10559200,23350,23350,23350,23350,0
20230925,170200,10559200,23350,23350,23350,23350,78
20230925,170100,10559200,23350,23350,23350,23350,0
20230925,170000,10559200,23350,23350,23350,23350,0
20230925,165900,10559200,23350,23350,23350,23350,0
20230925,165800,10559200,23350,23350,23350,23350,0
20230925,165700,10559200,23350,23350,23350,23350,0
20230925,165600,10559200,23350,23350,23350,23350,0
20230925,165500,10559200,23350,23350,23350,23350,0
20230925,165400,10559200,23350,23350,23350,23350,0
20230925,165300,10559200,23350,23350,23350,23350,0
20230925,165200,10559200,23350,23350,23350,23350,0
20230925,165100,10559200,23350,23350,23350,23350,0
20230925,165000,10559200,23350,23350,23350,23350,0
20230925,164900,10559200,23350,23350,23350,23350,0
20230925,164800,10559200,23350,23350,23350,23350,0
20230925,164700,10559200,23350,23350,23350,23350,0
20230925,164600,10559200,23350,23350,23350,23350,0
20230925,164500,10559200,23350,23350,23350,23350,0
20230925,164400,10559200,23350,23350,23350,23350,0
20230925,164300,10559200,23350,23350,23350,23350,0
20230925,164200,10559200,23350,23350,23350,23350,0
20230925,164100,10559200,23350,23350,23350,23350,0
20230925,164000,10559200,23350,23350,23350,23350,0
20230925,163900,10559200,23350,23350,23350,23350,0
20230925,163800,10559200,23350,23350,23350,23350,0
20230925,163700,10559200,23350,23350,23350,23350,0
20230925,163600,10559200,23350,23350,23350,23350,0
20230925,163500,10559200,23350,23350,23350,23350,0
20230925,163400,10559200,23350,23350,23350,23350,0
20230925,163300,10559200,23350,23350,23350,23350,0
20230925,163200,10559200,23350,23350,23350,23350,78
20230925,163100,10559200,23350,23350,23350,23350,0
20230925,163000,10559200,23350,23350,23350,23350,0
20230925,162900,10559200,23350,23350,23350,23350,0
20230925,162800,10559200,23350,23350,23350,23350,0
20230925,162700,10559200,23350,23350,23350,23350,0
20230925,162600,10559200,23350,23350,23350,23350,0
20230925,162500,10559200,23350,23350,23350,23350,0
20230925,162400,10559200,23350,23350,23350,23350,0
20230925,162300,10559200,23350,23350,23350,23350,0
20230925,162200,10559200,23350,23350,23350,23350,0
20230925,162100,10559200,23350,23350,23350,23350,0
20230925,162000,10559200,23350,23350,23350,23350,0
20230925,161900,10559200,23350,23350,23350,23350,0
20230925,161800,10559200,23350,23350,23350,23350,0
20230925,161700,10559200,23350,23350,23350,23350,0
20230925,161600,10559200,23350,23350,23350,23350,0
20230925,161500,10559200,23350,23350,23350,23350,0
20230925,161400,10559200,23350,23350,23350,23350,0
20230925,161300,10559200,23350,23350,23350,23350,0
20230925,161200,10559200,23350,23350,23350,23350,0
20230925,161100,10559200,23350,23350,23350,23350,0
20230925,161000,10559200,23350,23350,23350,23350,0
20230925,160900,10559200,23350,23350,23350,23350,0
20230925,160800,10559200,23350,23350,23350,23350,0
20230925,160700,10559200,23350,23350,23350,23350,0
20230925,160600,10559200,23350,23350,23350,23350,0
20230925,160500,10559200,23350,23350,23350,23350,0
20230925,160400,10559200,23350,23350,23350,23350,0
20230925,160300,10559200,23350,23350,23350,23350,0
20230925,160200,10559200,23350,23350,23350,23350,78
20230925,160100,10559200,23350,23350,23350,23350,0
20230925,160000,10559200,23350,23350,23350,23350,0
20230925,155900,10559200,23350,23350,23350,23350,0
20230925,155800,10559200,23350,23350,23350,23350,0
20230925,155700,10559200,23350,23350,23350,23350,0
20230925,155600,10559200,23350,23350,23350,23350,0
20230925,155500,10559200,23350,23350,23350,23350,0
20230925,155400,10559200,23350,23350,23350,23350,0
20230925,155300,10559200,23350,23350,23350,23350,0
20230925,155200,10559200,23350,23350,23350,23350,0
20230925,155100,10559200,23350,23350,23350,23350,0
20230925,155000,10559200,23350,23350,23350,23350,0
20230925,154900,10559200,23350,23350,23350,23350,0
20230925,154800,10559200,23350,23350,23350,23350,0
20230925,154700,10559200,23350,23350,23350,23350,0
20230925,154600,10559200,23350,23350,23350,23350,0
20230925,154500,10559200,23350,23350,23350,23350,0
20230925,154400,10559200,23350,23350,23350,23350,0
20230925,154300,10559200,23350,23350,23350,23350,0
20230925,154200,10559200,23350,23350,23350,23350,0
20230925,154100,10559200,23350,23350,23350,23350,0
20230925,154000,10559200,23350,23350,23350,23350,0
20230925,153900,10559200,23350,23350,23350,23350,0
20230925,153800,10559200,23350,23350,23350,23350,0
20230925,153700,10559200,23350,23350,23350,23350,0
20230925,153600,10559200,23350,23350,23350,23350,0
20230925,153500,10559200,23350,23350,23350,23350,0
20230925,153400,10559200,23350,23350,23350,23350,0
20230925,153300,10559200,23350,23350,23350,23350,0
20230925,153200,10559200,23350,23350,23350,23350,78
20230925,153100,10559200,23350,23350,23350,23350,0
20230925,153000,10559200,23350,23350,23350,23350,78
20230925,152900,8737900,23550,23550,23550,23550,0
20230925,152800,8737900,23550,23550,23550,23550,0
20230925,152700,8737900,23550,23550,23550,23550,0
20230925,152600,8737900,23550,23550,23550,23550,0
20230925,152500,8737900,23550,23550,23550,23550,0
20230925,152400,8737900,23550,23550,23550,23550,0
20230925,152300,8737900,23550,23550,23550,23550,0
20230925,152200,8737900,23550,23550,23550,23550,0
20230925,152100,8737900,23550,23550,23550,23550,0
20230925,152000,8737900,23550,23550,23550,23550,0
20230925,151900,8737900,23550,23550,23550,23550,0
20230925,151800,8737900,23550,23550,23550,23550,0
20230925,151700,8737900,23550,23550,23550,23550,0
20230925,151600,8737900,23550,23550,23550,23550,0
20230925,151500,8737900,23550,23550,23550,23550,0
20230925,151400,8737900,23550,23550,23550,23550,0
20230925,151300,8737900,23550,23550,23550,23550,0
20230925,151200,8737900,23550,23550,23550,23550,0
20230925,151100,8737900,23550,23550,23550,23550,0
20230925,151000,8737900,23550,23550,23550,23550,0
20230925,150900,8737900,23550,23550,23550,23550,0
20230925,150800,8737900,23550,23550,23550,23550,0
20230925,150700,8737900,23550,23550,23550,23550,0
20230925,150600,8737900,23550,23550,23550,23550,0
20230925,150500,8737900,23550,23550,23550,23550,0
20230925,150400,8737900,23550,23550,23550,23550,0
20230925,150300,8737900,23550,23550,23550,23550,0
20230925,150200,8737900,23550,23550,23550,23550,0
20230925,150100,8737900,23550,23550,23550,23550,0
20230925,150000,8737900,23550,23550,23550,23550,0
20230925,145900,8737900,23550,23550,23550,23550,0
20230925,145800,8737900,23550,23550,23550,23550,0
20230925,145700,8737900,23550,23550,23550,23550,0
20230925,145600,8737900,23550,23550,23550,23550,0
20230925,145500,8737900,23550,23550,23550,23550,2
20230925,145400,8690800,23350,23350,23350,23350,0
20230925,145300,8690800,23350,23350,23350,23350,0
20230925,145200,8690800,23350,23350,23350,23350,0
20230925,145100,8690800,23350,23350,23350,23350,0
20230925,145000,8690800,23350,23350,23350,23350,0
20230925,144900,8690800,23350,23350,23350,23350,108
20230925,144800,6169000,23550,23550,23550,23550,0
20230925,144700,6169000,23550,23550,23550,23550,0
20230925,144600,6169000,23550,23550,23550,23550,0
20230925,144500,6169000,23550,23550,23550,23550,0
20230925,144400,6169000,23550,23550,23550,23550,0
20230925,144300,6169000,23550,23550,23550,23550,14
20230925,144200,5839300,23600,23600,23600,23600,20
20230925,144100,5367300,23550,23550,23550,23550,6
20230925,144000,5226000,23550,23550,23550,23550,3
20230925,143900,5155350,23400,23400,23400,23400,5
20230925,143800,5038350,23500,23500,23500,23500,0
20230925,143700,5038350,23500,23500,23500,23500,0
20230925,143600,5038350,23500,23500,23500,23500,0
20230925,143500,5038350,23500,23500,23500,23500,0
20230925,143400,5038350,23500,23500,23500,23500,0
20230925,143300,5038350,23500,23500,23500,23500,0
20230925,143200,5038350,23500,23500,23500,23500,0
20230925,143100,5038350,23500,23500,23500,23500,0
20230925,143000,5038350,23500,23500,23500,23500,0
20230925,142900,5038350,23500,23500,23500,23500,0
20230925,142800,5038350,23500,23500,23500,23500,0
20230925,142700,5038350,23500,23500,23500,23500,1
20230925,142600,5014850,23500,23500,23500,23500,0
20230925,142500,5014850,23500,23500,23500,23500,0
20230925,142400,5014850,23500,23500,23500,23500,0
20230925,142300,5014850,23500,23500,23500,23500,0
20230925,142200,5014850,23500,23500,23500,23500,0
20230925,142100,5014850,23500,23500,23500,23500,0
20230925,142000,5014850,23500,23500,23500,23500,0
20230925,141900,5014850,23500,23500,23500,23500,0
20230925,141800,5014850,23500,23500,23500,23500,0
20230925,141700,5014850,23500,23500,23500,23500,0
20230925,141600,5014850,23500,23500,23500,23500,0
20230925,141500,5014850,23500,23500,23500,23500,0
20230925,141400,5014850,23500,23450,23500,23400,7
20230925,141300,4850700,23450,23450,23450,23450,13
20230925,141200,4545850,23400,23400,23400,23400,0
20230925,141100,4545850,23400,23400,23400,23400,0
20230925,141000,4545850,23400,23400,23400,23400,0
20230925,140900,4545850,23400,23400,23400,23400,0
20230925,140800,4545850,23400,23400,23400,23400,0
20230925,140700,4545850,23400,23400,23400,23400,0
20230925,140600,4545850,23400,23400,23400,23400,0
20230925,140500,4545850,23400,23400,23400,23400,0
20230925,140400,4545850,23400,23400,23400,23400,0
20230925,140300,4545850,23400,23400,23400,23400,0
20230925,140200,4545850,23400,23400,23400,23400,0
20230925,140100,4545850,23400,23400,23400,23400,0
20230925,140000,4545850,23400,23400,23400,23400,0
20230925,135900,4545850,23400,23400,23400,23400,0
20230925,135800,4545850,23400,23400,23400,23400,0
20230925,135700,4545850,23400,23400,23400,23400,0
20230925,135600,4545850,23400,23400,23400,23400,0
20230925,135500,4545850,23400,23400,23400,23400,0
20230925,135400,4545850,23400,23400,23400,23400,0
20230925,135300,4545850,23400,23400,23400,23400,0
20230925,135200,4545850,23400,23400,23400,23400,0
20230925,135100,4545850,23400,23400,23400,23400,0
20230925,135000,4545850,23400,23400,23400,23400,0
20230925,134900,4545850,23400,23400,23400,23400,0
20230925,134800,4545850,23400,23400,23400,23400,0
20230925,134700,4545850,23400,23400,23400,23400,0
20230925,134600,4545850,23400,23400,23400,23400,0
20230925,134500,4545850,23400,23400,23400,23400,0
20230925,134400,4545850,23400,23400,23400,23400,0
20230925,134300,4545850,23400,23400,23400,23400,0
20230925,134200,4545850,23400,23400,23400,23400,1
20230925,134100,4522450,23550,23550,23550,23550,0
20230925,134000,4522450,23550,23550,23550,23550,0
20230925,133900,4522450,23550,23550,23550,23550,0
20230925,133800,4522450,23550,23550,23550,23550,0
20230925,133700,4522450,23550,23550,23550,23550,0
20230925,133600,4522450,23550,23550,23550,23550,0
20230925,133500,4522450,23550,23550,23550,23550,0
20230925,133400,4522450,23550,23550,23550,23550,0
20230925,133300,4522450,23550,23550,23550,23550,0
20230925,133200,4522450,23550,23550,23550,23550,0
20230925,133100,4522450,23550,23550,23550,23550,0
20230925,133000,4522450,23550,23550,23550,23550,0
20230925,132900,4522450,23550,23550,23550,23550,0
20230925,132800,4522450,23550,23550,23550,23550,0
20230925,132700,4522450,23550,23550,23550,23550,0
20230925,132600,4522450,23550,23550,23550,23550,0
20230925,132500,4522450,23550,23550,23550,23550,0
20230925,132400,4522450,23550,23550,23550,23550,0
20230925,132300,4522450,23550,23550,23550,23550,0
20230925,132200,4522450,23550,23550,23550,23550,0
20230925,132100,4522450,23550,23550,23550,23550,0
20230925,132000,4522450,23550,23550,23550,23550,0
20230925,131900,4522450,23550,23550,23550,23550,0
20230925,131800,4522450,23550,23550,23550,23550,0
20230925,131700,4522450,23550,23550,23550,23550,0
20230925,131600,4522450,23550,23550,23550,23550,0
20230925,131500,4522450,23550,23550,23550,23550,0
20230925,131400,4522450,23550,23550,23550,23550,0
20230925,131300,4522450,23550,23550,23550,23550,0
20230925,131200,4522450,23550,23450,23550,23450,3
20230925,131100,4452000,23400,23400,23400,23400,0
20230925,131000,4452000,23400,23400,23400,23400,0
20230925,130900,4452000,23400,23400,23400,23400,0
20230925,130800,4452000,23400,23400,23400,23400,4
20230925,130700,4358400,23600,23600,23600,23600,0
20230925,130600,4358400,23600,23600,23600,23600,0
20230925,130500,4358400,23600,23600,23600,23600,0
20230925,130400,4358400,23600,23600,23600,23600,0
20230925,130300,4358400,23600,23600,23600,23600,0
20230925,130200,4358400,23600,23600,23600,23600,0
20230925,130100,4358400,23600,23600,23600,23600,0
20230925,130000,4358400,23600,23600,23600,23600,0
20230925,125900,4358400,23600,23600,23600,23600,0
20230925,125800,4358400,23600,23600,23600,23600,0
20230925,125700,4358400,23600,23600,23600,23600,0
20230925,125600,4358400,23600,23600,23600,23600,0
20230925,125500,4358400,23600,23600,23600,23600,0
20230925,125400,4358400,23600,23600,23600,23600,0
20230925,125300,4358400,23600,23600,23600,23600,0
20230925,125200,4358400,23600,23600,23600,23600,1
20230925,125100,4334800,23500,23500,23500,23500,0
20230925,125000,4334800,23500,23500,23500,23500,0
20230925,124900,4334800,23500,23500,23500,23500,0
20230925,124800,4334800,23500,23500,23500,23500,0
20230925,124700,4334800,23500,23500,23500,23500,0
20230925,124600,4334800,23500,23500,23500,23500,0
20230925,124500,4334800,23500,23500,23500,23500,0
20230925,124400,4334800,23500,23500,23500,23500,0
20230925,124300,4334800,23500,23500,23500,23500,0
20230925,124200,4334800,23500,23500,23500,23500,0
20230925,124100,4334800,23500,23500,23500,23500,0
20230925,124000,4334800,23500,23500,23500,23500,0
20230925,123900,4334800,23500,23500,23500,23500,0
20230925,123800,4334800,23500,23500,23500,23500,0
20230925,123700,4334800,23500,23500,23500,23500,0
20230925,123600,4334800,23500,23500,23500,23500,0
20230925,123500,4334800,23500,23500,23500,23500,0
20230925,123400,4334800,23500,23500,23500,23500,0
20230925,123300,4334800,23500,23500,23500,23500,0
20230925,123200,4334800,23500,23500,23500,23500,0
20230925,123100,4334800,23500,23500,23500,23500,0
20230925,123000,4334800,23500,23500,23500,23500,0
20230925,122900,4334800,23500,23500,23500,23500,0
20230925,122800,4334800,23500,23500,23500,23500,0
20230925,122700,4334800,23500,23500,23500,23500,0
20230925,122600,4334800,23500,23500,23500,23500,10
20230925,122500,4099800,23600,23600,23600,23600,0
20230925,122400,4099800,23600,23600,23600,23600,0
20230925,122300,4099800,23600,23600,23600,23600,0
20230925,122200,4099800,23600,23600,23600,23600,0
20230925,122100,4099800,23600,23600,23600,23600,0
20230925,122000,4099800,23600,23600,23600,23600,0
20230925,121900,4099800,23600,23400,23600,23400,6
20230925,121800,3959000,23200,23200,23200,23200,0
20230925,121700,3959000,23200,23200,23200,23200,0
20230925,121600,3959000,23200,23200,23200,23200,0
20230925,121500,3959000,23200,23200,23200,23200,0
20230925,121400,3959000,23200,23200,23200,23200,0
20230925,121300,3959000,23200,23200,23200,23200,0
20230925,121200,3959000,23200,23200,23200,23200,0
20230925,121100,3959000,23200,23200,23200,23200,1
20230925,121000,3935800,23400,23400,23400,23400,0
20230925,120900,3935800,23400,23400,23400,23400,0
20230925,120800,3935800,23400,23400,23400,23400,0
20230925,120700,3935800,23400,23400,23400,23400,0
20230925,120600,3935800,23400,23400,23400,23400,0
20230925,120500,3935800,23400,23400,23400,23400,0
20230925,120400,3935800,23400,23400,23400,23400,0
20230925,120300,3935800,23400,23400,23400,23400,5
20230925,120200,3818800,23400,23400,23400,23400,0
20230925,120100,3818800,23400,23400,23400,23400,0
20230925,120000,3818800,23400,23400,23400,23400,0
20230925,115900,3818800,23400,23400,23400,23400,7
20230925,115800,3655000,23600,23600,23600,23600,0
20230925,115700,3655000,23600,23600,23600,23600,0
20230925,115600,3655000,23600,23600,23600,23600,0
20230925,115500,3655000,23600,23600,23600,23600,0
20230925,115400,3655000,23600,23600,23600,23600,0
20230925,115300,3655000,23600,23600,23600,23600,0
20230925,115200,3655000,23600,23600,23600,23600,0
20230925,115100,3655000,23600,23600,23600,23600,0
20230925,115000,3655000,23600,23600,23600,23600,0
20230925,114900,3655000,23600,23600,23600,23600,0
20230925,114800,3655000,23600,23600,23600,23600,0
20230925,114700,3655000,23600,23600,23600,23600,0
20230925,114600,3655000,23600,23600,23600,23600,0
20230925,114500,3655000,23600,23600,23600,23600,0
20230925,114400,3655000,23600,23600,23600,23600,0
20230925,114300,3655000,23600,23600,23600,23600,0
20230925,114200,3655000,23600,23600,23600,23600,0
20230925,114100,3655000,23600,23600,23600,23600,0
20230925,114000,3655000,23600,23600,23600,23600,0
20230925,113900,3655000,23600,23600,23600,23600,0
20230925,113800,3655000,23600,23600,23600,23600,0
20230925,113700,3655000,23600,23600,23600,23600,0
20230925,113600,3655000,23600,23600,23600,23600,0
20230925,113500,3655000,23600,23600,23600,23600,0
20230925,113400,3655000,23600,23600,23600,23600,0
20230925,113300,3655000,23600,23600,23600,23600,0
20230925,113200,3655000,23600,23600,23600,23600,0
20230925,113100,3655000,23600,23600,23600,23600,0
20230925,113000,3655000,23600,23600,23600,23600,0
20230925,112900,3655000,23600,23600,23600,23600,0
20230925,112800,3655000,23600,23600,23600,23600,0
20230925,112700,3655000,23600,23600,23600,23600,0
20230925,112600,3655000,23600,23600,23600,23600,0
20230925,112500,3655000,23600,23600,23600,23600,0
20230925,112400,3655000,23600,23600,23600,23600,0
20230925,112300,3655000,23600,23600,23600,23600,0
20230925,112200,3655000,23600,23600,23600,23600,0
20230925,112100,3655000,23600,23600,23600,23600,0
20230925,112000,3655000,23600,23600,23600,23600,0
20230925,111900,3655000,23600,23600,23600,23600,3
20230925,111800,3584200,23600,23600,23600,23600,1
20230925,111700,3560600,23350,23350,23350,23350,21
20230925,111600,3070250,23250,23250,23250,23250,0
20230925,111500,3070250,23250,23250,23250,23250,0
20230925,111400,3070250,23250,23250,23250,23250,0
20230925,111300,3070250,23250,23250,23250,23250,0
20230925,111200,3070250,23250,23250,23250,23250,0
20230925,111100,3070250,23250,23250,23250,23250,0
20230925,111000,3070250,23250,23250,23250,23250,2
20230925,110900,3023750,23300,23300,23300,23300,0
20230925,110800,3023750,23300,23300,23300,23300,1
20230925,110700,3000450,23600,23600,23600,23600,0
20230925,110600,3000450,23600,23600,23600,23600,0
20230925,110500,3000450,23600,23600,23600,23600,0
20230925,110400,3000450,23600,23600,23600,23600,0
20230925,110300,3000450,23600,23600,23600,23600,0
20230925,110200,3000450,23600,23600,23600,23600,0
20230925,110100,3000450,23600,23600,23600,23600,0
20230925,110000,3000450,23600,23600,23600,23600,0
20230925,105900,3000450,23600,23600,23600,23600,0
20230925,105800,3000450,23600,23600,23600,23600,0
20230925,105700,3000450,23600,23600,23600,23600,0
20230925,105600,3000450,23600,23600,23600,23600,0
20230925,105500,3000450,23600,23600,23600,23600,0
20230925,105400,3000450,23600,23600,23600,23600,0
20230925,105300,3000450,23600,23600,23600,23600,0
20230925,105200,3000450,23600,23600,23600,23600,0
20230925,105100,3000450,23600,23600,23600,23600,0
20230925,105000,3000450,23600,23600,23600,23600,0
20230925,104900,3000450,23600,23600,23600,23600,0
20230925,104800,3000450,23600,23600,23600,23600,0
20230925,104700,3000450,23600,23600,23600,23600,0
20230925,104600,3000450,23600,23600,23600,23600,0
20230925,104500,3000450,23600,23600,23600,23600,0
20230925,104400,3000450,23600,23600,23600,23600,0
20230925,104300,3000450,23600,23550,23600,23550,6
20230925,104200,2858900,23600,23300,23600,23300,15
20230925,104100,2509100,23300,23300,23300,23300,0
20230925,104000,2509100,23300,23300,23300,23300,0
20230925,103900,2509100,23300,23300,23300,23300,0
20230925,103800,2509100,23300,23300,23300,23300,0
20230925,103700,2509100,23300,23300,23300,23300,0
20230925,103600,2509100,23300,23300,23300,23300,0
20230925,103500,2509100,23300,23300,23300,23300,1
20230925,103400,2485800,23150,23150,23150,23150,5
20230925,103300,2370050,23100,23100,23100,23100,0
20230925,103200,2370050,23100,23100,23100,23100,0
20230925,103100,2370050,23100,23100,23100,23100,0
20230925,103000,2370050,23100,23100,23100,23100,0
20230925,102900,2370050,23100,23100,23100,23100,0
20230925,102800,2370050,23100,23100,23100,23100,0
20230925,102700,2370050,23100,23100,23100,23100,8
20230925,102600,2185250,23300,23300,23300,23300,2
20230925,102500,2138650,23700,23700,23700,23700,0
20230925,102400,2138650,23700,23700,23700,23700,0
20230925,102300,2138650,23700,23700,23700,23700,0
20230925,102200,2138650,23700,23700,23700,23700,0
20230925,102100,2138650,23700,23700,23700,23700,0
20230925,102000,2138650,23700,23700,23700,23700,0
20230925,101900,2138650,23700,23700,23700,23700,0
20230925,101800,2138650,23700,23700,23700,23700,0
20230925,101700,2138650,23700,23700,23700,23700,0
20230925,101600,2138650,23700,23700,23700,23700,0
20230925,101500,2138650,23700,23700,23700,23700,0
20230925,101400,2138650,23700,23700,23700,23700,0
20230925,101300,2138650,23700,23700,23700,23700,0
20230925,101200,2138650,23700,23700,23700,23700,0
20230925,101100,2138650,23700,23700,23700,23700,0
20230925,101000,2138650,23700,23700,23700,23700,0
20230925,100900,2138650,23700,23700,23700,23700,0
20230925,100800,2138650,23700,23700,23700,23700,0
20230925,100700,2138650,23700,23700,23700,23700,0
20230925,100600,2138650,23700,23700,23700,23700,0
20230925,100500,2138650,23700,23700,23700,23700,0
20230925,100400,2138650,23700,23700,23700,23700,0
20230925,100300,2138650,23700,23700,23700,23700,0
20230925,100200,2138650,23700,23700,23700,23700,0
20230925,100100,2138650,23700,23700,23700,23700,0
20230925,100000,2138650,23700,23700,23700,23700,0
20230925,095900,2138650,23700,23700,23700,23700,0
20230925,095800,2138650,23700,23700,23700,23700,0
20230925,095700,2138650,23700,23700,23700,23700,0
20230925,095600,2138650,23700,23700,23700,23700,0
20230925,095500,2138650,23700,23700,23700,23700,0
20230925,095400,2138650,23700,23700,23700,23700,0
20230925,095300,2138650,23700,23700,23700,23700,0
20230925,095200,2138650,23700,23700,23700,23700,0
20230925,095100,2138650,23700,23700,23700,23700,0
20230925,095000,2138650,23700,23700,23700,23700,0
20230925,094900,2138650,23700,23700,23700,23700,0
20230925,094800,2138650,23700,23700,23700,23700,0
20230925,094700,2138650,23700,23350,23700,23350,6
20230925,094600,1998200,23250,23250,23250,23250,0
20230925,094500,1998200,23250,23250,23250,23250,5
20230925,094400,1881950,23250,23250,23250,23250,18
20230925,094300,1463450,23250,23250,23250,23250,0
20230925,094200,1463450,23250,23250,23250,23250,0
20230925,094100,1463450,23250,23250,23250,23250,1
20230925,094000,1440200,23450,23450,23450,23450,1
20230925,093900,1416750,23600,23600,23600,23600,0
20230925,093800,1416750,23600,23600,23600,23600,0
20230925,093700,1416750,23600,23600,23600,23600,0
20230925,093600,1416750,23600,23600,23600,23600,0
20230925,093500,1416750,23600,23600,23600,23600,0
20230925,093400,1416750,23600,23600,23600,23600,0
20230925,093300,1416750,23600,23600,23600,23600,0
20230925,093200,1416750,23600,23600,23600,23600,0
20230925,093100,1416750,23600,23600,23600,23600,0
20230925,093000,1416750,23600,23600,23600,23600,0
20230925,092900,1416750,23600,23600,23600,23600,0
20230925,092800,1416750,23600,23600,23600,23600,0
20230925,092700,1416750,23600,23600,23600,23600,0
20230925,092600,1416750,23600,23600,23600,23600,0
20230925,092500,1416750,23600,23600,23600,23600,0
20230925,092400,1416750,23600,23600,23600,23600,0
20230925,092300,1416750,23600,23600,23600,23600,0
20230925,092200,1416750,23600,23600,23600,23600,0
20230925,092100,1416750,23600,23600,23600,23600,0
20230925,092000,1416750,23600,23600,23600,23600,0
20230925,091900,1416750,23600,23600,23600,23600,0
20230925,091800,1416750,23600,23600,23600,23600,0
20230925,091700,1416750,23600,23600,23600,23600,36
20230925,091600,567150,23600,23600,23600,23600,0
20230925,091500,567150,23600,23600,23600,23600,0
20230925,091400,567150,23600,23600,23600,23600,0
20230925,091300,567150,23600,23600,23600,23600,0
20230925,091200,567150,23600,23600,23600,23600,6
20230925,091100,425550,23600,23600,23600,23600,0
20230925,091000,425550,23600,23600,23600,23600,1
20230925,090900,401950,23550,23650,23650,23550,17
20230925,090800,0,23800,23800,23800,23800,0
20230925,090700,0,23800,23800,23800,23800,0
20230925,090600,0,23800,23800,23800,23800,0
20230925,090500,0,23800,23800,23800,23800,0
20230925,090400,0,23800,23800,23800,23800,0
20230925,090300,0,23800,23800,23800,23800,0
20230925,090200,0,23800,23800,23800,23800,0
20230925,090100,0,23800,23800,23800,23800,0
20230925,090000,0,23800,23800,23800,23800,0