KissMeData/009140/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,185100,89341900,23400,23400,23400,23400,57
20230830,185000,89341900,23400,23400,23400,23400,0
20230830,184900,89341900,23400,23400,23400,23400,0
20230830,184800,89341900,23400,23400,23400,23400,0
20230830,184700,89341900,23400,23400,23400,23400,0
20230830,184600,89341900,23400,23400,23400,23400,0
20230830,184500,89341900,23400,23400,23400,23400,0
20230830,184400,89341900,23400,23400,23400,23400,0
20230830,184300,89341900,23400,23400,23400,23400,0
20230830,184200,89341900,23400,23400,23400,23400,0
20230830,184100,89341900,23400,23400,23400,23400,0
20230830,184000,89341900,23400,23400,23400,23400,0
20230830,183900,89341900,23400,23400,23400,23400,0
20230830,183800,89341900,23400,23400,23400,23400,0
20230830,183700,89341900,23400,23400,23400,23400,0
20230830,183600,89341900,23400,23400,23400,23400,0
20230830,183500,89341900,23400,23400,23400,23400,0
20230830,183400,89341900,23400,23400,23400,23400,0
20230830,183300,89341900,23400,23400,23400,23400,0
20230830,183200,89341900,23400,23400,23400,23400,0
20230830,183100,89341900,23400,23400,23400,23400,0
20230830,183000,89341900,23400,23400,23400,23400,0
20230830,182900,89341900,23400,23400,23400,23400,0
20230830,182800,89341900,23400,23400,23400,23400,0
20230830,182700,89341900,23400,23400,23400,23400,0
20230830,182600,89341900,23400,23400,23400,23400,0
20230830,182500,89341900,23400,23400,23400,23400,0
20230830,182400,89341900,23400,23400,23400,23400,0
20230830,182300,89341900,23400,23400,23400,23400,0
20230830,182200,89341900,23400,23400,23400,23400,0
20230830,182100,89341900,23400,23400,23400,23400,57
20230830,182000,89341900,23400,23400,23400,23400,0
20230830,181900,89341900,23400,23400,23400,23400,0
20230830,181800,89341900,23400,23400,23400,23400,0
20230830,181700,89341900,23400,23400,23400,23400,0
20230830,181600,89341900,23400,23400,23400,23400,0
20230830,181500,89341900,23400,23400,23400,23400,0
20230830,181400,89341900,23400,23400,23400,23400,0
20230830,181300,89341900,23400,23400,23400,23400,0
20230830,181200,89341900,23400,23400,23400,23400,0
20230830,181100,89341900,23400,23400,23400,23400,0
20230830,181000,89341900,23400,23400,23400,23400,0
20230830,180900,89341900,23400,23400,23400,23400,0
20230830,180800,89341900,23400,23400,23400,23400,0
20230830,180700,89341900,23400,23400,23400,23400,0
20230830,180600,89341900,23400,23400,23400,23400,0
20230830,180500,89341900,23400,23400,23400,23400,0
20230830,180400,89341900,23400,23400,23400,23400,0
20230830,180300,89341900,23400,23400,23400,23400,0
20230830,180200,89341900,23400,23400,23400,23400,0
20230830,180100,89341900,23400,23400,23400,23400,0
20230830,180000,89341900,23400,23400,23400,23400,0
20230830,175900,89341900,23400,23400,23400,23400,0
20230830,175800,89341900,23400,23400,23400,23400,0
20230830,175700,89341900,23400,23400,23400,23400,0
20230830,175600,89341900,23400,23400,23400,23400,0
20230830,175500,89341900,23400,23400,23400,23400,0
20230830,175400,89341900,23400,23400,23400,23400,0
20230830,175300,89341900,23400,23400,23400,23400,0
20230830,175200,89341900,23400,23400,23400,23400,0
20230830,175100,89341900,23400,23400,23400,23400,57
20230830,175000,89341900,23400,23400,23400,23400,0
20230830,174900,89341900,23400,23400,23400,23400,0
20230830,174800,89341900,23400,23400,23400,23400,0
20230830,174700,89341900,23400,23400,23400,23400,0
20230830,174600,89341900,23400,23400,23400,23400,0
20230830,174500,89341900,23400,23400,23400,23400,0
20230830,174400,89341900,23400,23400,23400,23400,0
20230830,174300,89341900,23400,23400,23400,23400,0
20230830,174200,89341900,23400,23400,23400,23400,0
20230830,174100,89341900,23400,23400,23400,23400,0
20230830,174000,89341900,23400,23400,23400,23400,0
20230830,173900,89341900,23400,23400,23400,23400,0
20230830,173800,89341900,23400,23400,23400,23400,0
20230830,173700,89341900,23400,23400,23400,23400,0
20230830,173600,89341900,23400,23400,23400,23400,0
20230830,173500,89341900,23400,23400,23400,23400,0
20230830,173400,89341900,23400,23400,23400,23400,0
20230830,173300,89341900,23400,23400,23400,23400,0
20230830,173200,89341900,23400,23400,23400,23400,0
20230830,173100,89341900,23400,23400,23400,23400,0
20230830,173000,89341900,23400,23400,23400,23400,0
20230830,172900,89341900,23400,23400,23400,23400,0
20230830,172800,89341900,23400,23400,23400,23400,0
20230830,172700,89341900,23400,23400,23400,23400,0
20230830,172600,89341900,23400,23400,23400,23400,0
20230830,172500,89341900,23400,23400,23400,23400,0
20230830,172400,89341900,23400,23400,23400,23400,0
20230830,172300,89341900,23400,23400,23400,23400,0
20230830,172200,89341900,23400,23400,23400,23400,0
20230830,172100,89341900,23400,23400,23400,23400,57
20230830,172000,89341900,23400,23400,23400,23400,0
20230830,171900,89341900,23400,23400,23400,23400,0
20230830,171800,89341900,23400,23400,23400,23400,0
20230830,171700,89341900,23400,23400,23400,23400,0
20230830,171600,89341900,23400,23400,23400,23400,0
20230830,171500,89341900,23400,23400,23400,23400,0
20230830,171400,89341900,23400,23400,23400,23400,0
20230830,171300,89341900,23400,23400,23400,23400,0
20230830,171200,89341900,23400,23400,23400,23400,0
20230830,171100,89341900,23400,23400,23400,23400,0
20230830,171000,89341900,23400,23400,23400,23400,0
20230830,170900,89341900,23400,23400,23400,23400,0
20230830,170800,89341900,23400,23400,23400,23400,0
20230830,170700,89341900,23400,23400,23400,23400,0
20230830,170600,89341900,23400,23400,23400,23400,0
20230830,170500,89341900,23400,23400,23400,23400,0
20230830,170400,89341900,23400,23400,23400,23400,0
20230830,170300,89341900,23400,23400,23400,23400,0
20230830,170200,89341900,23400,23400,23400,23400,0
20230830,170100,89341900,23400,23400,23400,23400,0
20230830,170000,89341900,23400,23400,23400,23400,0
20230830,165900,89341900,23400,23400,23400,23400,0
20230830,165800,89341900,23400,23400,23400,23400,0
20230830,165700,89341900,23400,23400,23400,23400,0
20230830,165600,89341900,23400,23400,23400,23400,0
20230830,165500,89341900,23400,23400,23400,23400,0
20230830,165400,89341900,23400,23400,23400,23400,0
20230830,165300,89341900,23400,23400,23400,23400,0
20230830,165200,89341900,23400,23400,23400,23400,0
20230830,165100,89341900,23400,23400,23400,23400,57
20230830,165000,89341900,23400,23400,23400,23400,0
20230830,164900,89341900,23400,23400,23400,23400,0
20230830,164800,89341900,23400,23400,23400,23400,0
20230830,164700,89341900,23400,23400,23400,23400,0
20230830,164600,89341900,23400,23400,23400,23400,0
20230830,164500,89341900,23400,23400,23400,23400,0
20230830,164400,89341900,23400,23400,23400,23400,0
20230830,164300,89341900,23400,23400,23400,23400,0
20230830,164200,89341900,23400,23400,23400,23400,0
20230830,164100,89341900,23400,23400,23400,23400,0
20230830,164000,89341900,23400,23400,23400,23400,0
20230830,163900,89341900,23400,23400,23400,23400,0
20230830,163800,89341900,23400,23400,23400,23400,0
20230830,163700,89341900,23400,23400,23400,23400,0
20230830,163600,89341900,23400,23400,23400,23400,0
20230830,163500,89341900,23400,23400,23400,23400,0
20230830,163400,89341900,23400,23400,23400,23400,0
20230830,163300,89341900,23400,23400,23400,23400,0
20230830,163200,89341900,23400,23400,23400,23400,0
20230830,163100,89341900,23400,23400,23400,23400,0
20230830,163000,89341900,23400,23400,23400,23400,0
20230830,162900,89341900,23400,23400,23400,23400,0
20230830,162800,89341900,23400,23400,23400,23400,0
20230830,162700,89341900,23400,23400,23400,23400,0
20230830,162600,89341900,23400,23400,23400,23400,0
20230830,162500,89341900,23400,23400,23400,23400,0
20230830,162400,89341900,23400,23400,23400,23400,0
20230830,162300,89341900,23400,23400,23400,23400,0
20230830,162200,89341900,23400,23400,23400,23400,0
20230830,162100,89341900,23400,23400,23400,23400,57
20230830,162000,89341900,23400,23400,23400,23400,0
20230830,161900,89341900,23400,23400,23400,23400,0
20230830,161800,89341900,23400,23400,23400,23400,0
20230830,161700,89341900,23400,23400,23400,23400,0
20230830,161600,89341900,23400,23400,23400,23400,0
20230830,161500,89341900,23400,23400,23400,23400,0
20230830,161400,89341900,23400,23400,23400,23400,0
20230830,161300,89341900,23400,23400,23400,23400,0
20230830,161200,89341900,23400,23400,23400,23400,0
20230830,161100,89341900,23400,23400,23400,23400,0
20230830,161000,89341900,23400,23400,23400,23400,0
20230830,160900,89341900,23400,23400,23400,23400,0
20230830,160800,89341900,23400,23400,23400,23400,0
20230830,160700,89341900,23400,23400,23400,23400,0
20230830,160600,89341900,23400,23400,23400,23400,0
20230830,160500,89341900,23400,23400,23400,23400,0
20230830,160400,89341900,23400,23400,23400,23400,0
20230830,160300,89341900,23400,23400,23400,23400,0
20230830,160200,89341900,23400,23400,23400,23400,0
20230830,160100,89341900,23400,23400,23400,23400,0
20230830,160000,89341900,23400,23400,23400,23400,0
20230830,155900,89341900,23400,23400,23400,23400,0
20230830,155800,89341900,23400,23400,23400,23400,0
20230830,155700,89341900,23400,23400,23400,23400,0
20230830,155600,89341900,23400,23400,23400,23400,0
20230830,155500,89341900,23400,23400,23400,23400,0
20230830,155400,89341900,23400,23400,23400,23400,0
20230830,155300,89341900,23400,23400,23400,23400,0
20230830,155200,89341900,23400,23400,23400,23400,0
20230830,155100,89341900,23400,23400,23400,23400,57
20230830,155000,89341900,23400,23400,23400,23400,0
20230830,154900,89341900,23400,23400,23400,23400,0
20230830,154800,89341900,23400,23400,23400,23400,0
20230830,154700,89341900,23400,23400,23400,23400,0
20230830,154600,89341900,23400,23400,23400,23400,0
20230830,154500,89341900,23400,23400,23400,23400,0
20230830,154400,89341900,23400,23400,23400,23400,0
20230830,154300,89341900,23400,23400,23400,23400,0
20230830,154200,89341900,23400,23400,23400,23400,0
20230830,154100,89341900,23400,23400,23400,23400,0
20230830,154000,89341900,23400,23400,23400,23400,0
20230830,153900,89341900,23400,23400,23400,23400,0
20230830,153800,89341900,23400,23400,23400,23400,0
20230830,153700,89341900,23400,23400,23400,23400,0
20230830,153600,89341900,23400,23400,23400,23400,0
20230830,153500,89341900,23400,23400,23400,23400,0
20230830,153400,89341900,23400,23400,23400,23400,0
20230830,153300,89341900,23400,23400,23400,23400,0
20230830,153200,89341900,23400,23400,23400,23400,0
20230830,153100,89341900,23400,23400,23400,23400,0
20230830,153000,89341900,23400,23400,23400,23400,57
20230830,152900,88008100,23250,23250,23250,23250,0
20230830,152800,88008100,23250,23250,23250,23250,0
20230830,152700,88008100,23250,23250,23250,23250,0
20230830,152600,88008100,23250,23250,23250,23250,0
20230830,152500,88008100,23250,23250,23250,23250,0
20230830,152400,88008100,23250,23250,23250,23250,0
20230830,152300,88008100,23250,23250,23250,23250,0
20230830,152200,88008100,23250,23250,23250,23250,0
20230830,152100,88008100,23250,23250,23250,23250,0
20230830,152000,88008100,23250,23250,23250,23250,0
20230830,151900,88008100,23250,23250,23250,23250,0
20230830,151800,88008100,23250,23250,23250,23250,0
20230830,151700,88008100,23250,23250,23250,23250,0
20230830,151600,88008100,23250,23250,23250,23250,0
20230830,151500,88008100,23250,23250,23250,23250,1
20230830,151400,87984850,23250,23250,23250,23250,34
20230830,151300,87194350,23300,23300,23300,23300,0
20230830,151200,87194350,23300,23300,23300,23300,0
20230830,151100,87194350,23300,23250,23300,23250,5
20230830,151000,87078050,23250,23250,23250,23250,1
20230830,150900,87054800,23300,23300,23300,23300,0
20230830,150800,87054800,23300,23300,23300,23300,0
20230830,150700,87054800,23300,23300,23300,23300,0
20230830,150600,87054800,23300,23300,23300,23300,0
20230830,150500,87054800,23300,23300,23300,23300,0
20230830,150400,87054800,23300,23300,23300,23300,0
20230830,150300,87054800,23300,23300,23300,23300,0
20230830,150200,87054800,23300,23300,23300,23300,0
20230830,150100,87054800,23300,23300,23300,23300,0
20230830,150000,87054800,23300,23300,23300,23300,0
20230830,145900,87054800,23300,23300,23300,23300,0
20230830,145800,87054800,23300,23300,23300,23300,0
20230830,145700,87054800,23300,23300,23300,23300,0
20230830,145600,87054800,23300,23300,23300,23300,0
20230830,145500,87054800,23300,23300,23300,23300,0
20230830,145400,87054800,23300,23300,23300,23300,0
20230830,145300,87054800,23300,23300,23300,23300,0
20230830,145200,87054800,23300,23300,23300,23300,0
20230830,145100,87054800,23300,23300,23300,23300,0
20230830,145000,87054800,23300,23300,23300,23300,0
20230830,144900,87054800,23300,23300,23300,23300,18
20230830,144800,86635400,23300,23300,23300,23300,0
20230830,144700,86635400,23300,23300,23300,23300,0
20230830,144600,86635400,23300,23300,23300,23300,9
20230830,144500,86425700,23300,23300,23300,23300,0
20230830,144400,86425700,23300,23300,23300,23300,0
20230830,144300,86425700,23300,23300,23300,23300,0
20230830,144200,86425700,23300,23300,23300,23300,0
20230830,144100,86425700,23300,23300,23300,23300,0
20230830,144000,86425700,23300,23300,23300,23300,0
20230830,143900,86425700,23300,23300,23300,23300,0
20230830,143800,86425700,23300,23300,23300,23300,0
20230830,143700,86425700,23300,23300,23300,23300,0
20230830,143600,86425700,23300,23300,23300,23300,0
20230830,143500,86425700,23300,23300,23300,23300,0
20230830,143400,86425700,23300,23300,23300,23300,0
20230830,143300,86425700,23300,23300,23300,23300,12
20230830,143200,86146100,23350,23350,23350,23350,0
20230830,143100,86146100,23350,23250,23350,23250,74
20230830,143000,84420900,23150,23150,23150,23150,0
20230830,142900,84420900,23150,23150,23150,23150,0
20230830,142800,84420900,23150,23150,23150,23150,0
20230830,142700,84420900,23150,23150,23150,23150,0
20230830,142600,84420900,23150,23150,23150,23150,0
20230830,142500,84420900,23150,23150,23150,23150,1
20230830,142400,84397750,23150,23150,23150,23150,2
20230830,142300,84351450,23250,23250,23250,23250,0
20230830,142200,84351450,23250,23250,23250,23250,0
20230830,142100,84351450,23250,23250,23250,23250,0
20230830,142000,84351450,23250,23250,23250,23250,0
20230830,141900,84351450,23250,23250,23250,23250,0
20230830,141800,84351450,23250,23250,23250,23250,0
20230830,141700,84351450,23250,23250,23250,23250,0
20230830,141600,84351450,23250,23250,23250,23250,0
20230830,141500,84351450,23250,23250,23250,23250,0
20230830,141400,84351450,23250,23250,23250,23250,0
20230830,141300,84351450,23250,23250,23250,23250,0
20230830,141200,84351450,23250,23250,23250,23250,3
20230830,141100,84281700,23100,23100,23100,23100,0
20230830,141000,84281700,23100,23100,23100,23100,0
20230830,140900,84281700,23100,23100,23100,23100,0
20230830,140800,84281700,23100,23100,23100,23100,0
20230830,140700,84281700,23100,23100,23100,23100,0
20230830,140600,84281700,23100,23100,23100,23100,0
20230830,140500,84281700,23100,23100,23100,23100,0
20230830,140400,84281700,23100,23100,23100,23100,0
20230830,140300,84281700,23100,23100,23100,23100,29
20230830,140200,83611800,23100,23100,23100,23100,0
20230830,140100,83611800,23100,23100,23100,23100,1
20230830,140000,83588700,23100,23100,23100,23100,0
20230830,135900,83588700,23100,23100,23100,23100,0
20230830,135800,83588700,23100,23100,23100,23100,0
20230830,135700,83588700,23100,23100,23100,23100,0
20230830,135600,83588700,23100,23100,23100,23100,0
20230830,135500,83588700,23100,23100,23100,23100,4
20230830,135400,83496300,23100,23100,23100,23100,0
20230830,135300,83496300,23100,23100,23100,23100,0
20230830,135200,83496300,23100,23100,23100,23100,40
20230830,135100,82572300,23100,23100,23100,23100,0
20230830,135000,82572300,23100,23100,23100,23100,0
20230830,134900,82572300,23100,23100,23100,23100,0
20230830,134800,82572300,23100,23100,23100,23100,0
20230830,134700,82572300,23100,23100,23100,23100,41
20230830,134600,81625200,23100,23100,23100,23100,0
20230830,134500,81625200,23100,23100,23100,23100,0
20230830,134400,81625200,23100,23100,23100,23100,0
20230830,134300,81625200,23100,23100,23100,23100,0
20230830,134200,81625200,23100,23100,23100,23100,0
20230830,134100,81625200,23100,23100,23100,23100,0
20230830,134000,81625200,23100,23100,23100,23100,0
20230830,133900,81625200,23100,23100,23100,23100,0
20230830,133800,81625200,23100,23100,23100,23100,0
20230830,133700,81625200,23100,23100,23100,23100,20
20230830,133600,81163200,23300,23300,23300,23300,10
20230830,133500,80930200,23350,23350,23350,23350,0
20230830,133400,80930200,23350,23350,23350,23350,0
20230830,133300,80930200,23350,23350,23350,23350,0
20230830,133200,80930200,23350,23350,23350,23350,0
20230830,133100,80930200,23350,23350,23350,23350,0
20230830,133000,80930200,23350,23350,23350,23350,0
20230830,132900,80930200,23350,23350,23350,23350,0
20230830,132800,80930200,23350,23350,23350,23350,0
20230830,132700,80930200,23350,23350,23350,23350,0
20230830,132600,80930200,23350,23300,23350,23300,40
20230830,132500,79996650,23100,23100,23100,23100,1
20230830,132400,79973550,23400,23400,23400,23400,0
20230830,132300,79973550,23400,23400,23400,23400,0
20230830,132200,79973550,23400,23400,23400,23400,0
20230830,132100,79973550,23400,23400,23400,23400,0
20230830,132000,79973550,23400,23400,23400,23400,0
20230830,131900,79973550,23400,23400,23400,23400,0
20230830,131800,79973550,23400,23150,23400,23150,110
20230830,131700,77418950,23100,23100,23100,23100,39
20230830,131600,76518050,23100,23100,23100,23100,30
20230830,131500,75825050,23100,23100,23100,23100,0
20230830,131400,75825050,23100,23100,23100,23100,0
20230830,131300,75825050,23100,23100,23100,23100,30
20230830,131200,75132050,23100,23100,23100,23100,0
20230830,131100,75132050,23100,23100,23100,23100,4
20230830,131000,75039650,23100,23100,23100,23100,0
20230830,130900,75039650,23100,23100,23100,23100,30
20230830,130800,74346650,23100,23100,23100,23100,0
20230830,130700,74346650,23100,23100,23100,23100,0
20230830,130600,74346650,23100,23100,23100,23100,30
20230830,130500,73653650,23100,23100,23100,23100,0
20230830,130400,73653650,23100,23100,23100,23100,0
20230830,130300,73653650,23100,23050,23100,23050,30
20230830,130200,72960700,23000,23000,23000,23000,148
20230830,130100,69556700,23000,23000,23000,23000,30
20230830,130000,68866700,23000,23000,23000,23000,0
20230830,125900,68866700,23000,23000,23000,23000,0
20230830,125800,68866700,23000,23000,23000,23000,0
20230830,125700,68866700,23000,23000,23000,23000,30
20230830,125600,68176700,23000,23000,23000,23000,0
20230830,125500,68176700,23000,23000,23000,23000,0
20230830,125400,68176700,23000,23000,23000,23000,30
20230830,125300,67486700,23000,23000,23000,23000,0
20230830,125200,67486700,23000,23000,23000,23000,0
20230830,125100,67486700,23000,23000,23000,23000,30
20230830,125000,66796700,23000,23000,23000,23000,0
20230830,124900,66796700,23000,23000,23000,23000,0
20230830,124800,66796700,23000,23000,23000,23000,0
20230830,124700,66796700,23000,23000,23000,23000,30
20230830,124600,66106700,22950,23000,23000,22950,32
20230830,124500,65370800,23000,23000,23000,23000,0
20230830,124400,65370800,23000,23000,23000,23000,0
20230830,124300,65370800,23000,23000,23000,23000,0
20230830,124200,65370800,23000,23000,23000,23000,30
20230830,124100,64680800,23000,23000,23000,23000,0
20230830,124000,64680800,23000,23000,23000,23000,0
20230830,123900,64680800,23000,23000,23000,23000,30
20230830,123800,63990800,23000,23000,23000,23000,0
20230830,123700,63990800,23000,23000,23000,23000,0
20230830,123600,63990800,23000,23000,23000,23000,0
20230830,123500,63990800,23000,23000,23000,23000,0
20230830,123400,63990800,23000,23000,23000,23000,0
20230830,123300,63990800,23000,23000,23000,23000,0
20230830,123200,63990800,23000,23000,23000,23000,0
20230830,123100,63990800,23000,23000,23000,23000,0
20230830,123000,63990800,23000,23000,23000,23000,0
20230830,122900,63990800,23000,23000,23000,23000,0
20230830,122800,63990800,23000,23000,23000,23000,0
20230830,122700,63990800,23000,23000,23000,23000,0
20230830,122600,63990800,23000,23000,23000,23000,0
20230830,122500,63990800,23000,23000,23000,23000,10
20230830,122400,63760800,23000,23000,23000,23000,0
20230830,122300,63760800,23000,23000,23000,23000,0
20230830,122200,63760800,23000,23000,23000,23000,272
20230830,122100,57504800,22950,22950,22950,22950,0
20230830,122000,57504800,22950,22950,22950,22950,0
20230830,121900,57504800,22950,22950,22950,22950,0
20230830,121800,57504800,22950,22950,22950,22950,0
20230830,121700,57504800,22950,22950,22950,22950,0
20230830,121600,57504800,22950,22950,22950,22950,3
20230830,121500,57435950,22950,22950,22950,22950,0
20230830,121400,57435950,22950,22950,22950,22950,0
20230830,121300,57435950,22950,22950,22950,22950,0
20230830,121200,57435950,22950,22950,22950,22950,0
20230830,121100,57435950,22950,22950,22950,22950,0
20230830,121000,57435950,22950,22950,22950,22950,0
20230830,120900,57435950,22950,22950,22950,22950,0
20230830,120800,57435950,22950,22950,22950,22950,0
20230830,120700,57435950,22950,22950,22950,22950,0
20230830,120600,57435950,22950,22950,22950,22950,0
20230830,120500,57435950,22950,22950,22950,22950,0
20230830,120400,57435950,22950,22950,22950,22950,0
20230830,120300,57435950,22950,22950,22950,22950,0
20230830,120200,57435950,22950,22950,22950,22950,0
20230830,120100,57435950,22950,22950,22950,22950,4
20230830,120000,57344150,22950,22950,22950,22950,0
20230830,115900,57344150,22950,22950,22950,22950,0
20230830,115800,57344150,22950,22950,22950,22950,0
20230830,115700,57344150,22950,22950,22950,22950,1
20230830,115600,57321200,22900,22900,22900,22900,0
20230830,115500,57321200,22900,22900,22900,22900,1
20230830,115400,57298300,22950,22950,22950,22950,0
20230830,115300,57298300,22950,22950,22950,22950,0
20230830,115200,57298300,22950,22950,22950,22950,0
20230830,115100,57298300,22950,22950,22950,22950,0
20230830,115000,57298300,22950,22950,22950,22950,0
20230830,114900,57298300,22950,22950,22950,22950,0
20230830,114800,57298300,22950,22950,22950,22950,7
20230830,114700,57137650,22950,22950,22950,22950,0
20230830,114600,57137650,22950,22950,22950,22950,0
20230830,114500,57137650,22950,22950,22950,22950,0
20230830,114400,57137650,22950,22950,22950,22950,0
20230830,114300,57137650,22950,22950,22950,22950,0
20230830,114200,57137650,22950,22950,22950,22950,4
20230830,114100,57045850,22950,22950,22950,22950,0
20230830,114000,57045850,22950,22950,22950,22950,0
20230830,113900,57045850,22950,22950,22950,22950,0
20230830,113800,57045850,22950,22950,22950,22950,0
20230830,113700,57045850,22950,22950,22950,22950,0
20230830,113600,57045850,22950,22950,22950,22950,0
20230830,113500,57045850,22950,22950,22950,22950,0
20230830,113400,57045850,22950,22950,22950,22950,0
20230830,113300,57045850,22950,22950,22950,22950,0
20230830,113200,57045850,22950,22950,22950,22950,38
20230830,113100,56173750,22950,22950,22950,22950,0
20230830,113000,56173750,22950,22950,22950,22950,0
20230830,112900,56173750,22950,22950,22950,22950,0
20230830,112800,56173750,22950,22950,22950,22950,0
20230830,112700,56173750,22950,22950,22950,22950,0
20230830,112600,56173750,22950,22950,22950,22950,0
20230830,112500,56173750,22950,22950,22950,22950,0
20230830,112400,56173750,22950,22950,22950,22950,0
20230830,112300,56173750,22950,22950,22950,22950,0
20230830,112200,56173750,22950,22950,22950,22950,1
20230830,112100,56150800,23000,23000,23000,23000,0
20230830,112000,56150800,23000,23000,23000,23000,0
20230830,111900,56150800,23000,23000,23000,23000,0
20230830,111800,56150800,23000,23000,23000,23000,0
20230830,111700,56150800,23000,23000,23000,23000,0
20230830,111600,56150800,23000,23000,23000,23000,1
20230830,111500,56127800,23000,23000,23000,23000,1
20230830,111400,56104800,22950,22950,22950,22950,0
20230830,111300,56104800,22950,22950,22950,22950,10
20230830,111200,55875300,23000,23000,23000,23000,0
20230830,111100,55875300,23000,23000,23000,23000,0
20230830,111000,55875300,23000,23000,23000,23000,0
20230830,110900,55875300,23000,23000,23000,23000,0
20230830,110800,55875300,23000,23000,23000,23000,0
20230830,110700,55875300,23000,23000,23000,23000,1
20230830,110600,55852300,23000,23000,23000,23000,0
20230830,110500,55852300,23000,23000,23000,23000,0
20230830,110400,55852300,23000,23000,23000,23000,0
20230830,110300,55852300,23000,23000,23000,23000,0
20230830,110200,55852300,23000,23000,23000,23000,0
20230830,110100,55852300,23000,23000,23000,23000,0
20230830,110000,55852300,23000,23000,23000,23000,0
20230830,105900,55852300,23000,23000,23000,23000,0
20230830,105800,55852300,23000,23000,23000,23000,0
20230830,105700,55852300,23000,23000,23000,23000,0
20230830,105600,55852300,23000,23000,23000,23000,0
20230830,105500,55852300,23000,23000,23000,23000,0
20230830,105400,55852300,23000,22950,23000,22950,93
20230830,105300,53717900,22900,22900,22900,22900,0
20230830,105200,53717900,22900,22900,22900,22900,0
20230830,105100,53717900,22900,22900,22900,22900,0
20230830,105000,53717900,22900,22900,22900,22900,0
20230830,104900,53717900,22900,22900,22900,22900,0
20230830,104800,53717900,22900,22900,22900,22900,0
20230830,104700,53717900,22900,22900,22900,22900,0
20230830,104600,53717900,22900,22900,22900,22900,0
20230830,104500,53717900,22900,22900,22900,22900,0
20230830,104400,53717900,22900,22900,22900,22900,0
20230830,104300,53717900,22900,22900,22900,22900,0
20230830,104200,53717900,22900,22900,22900,22900,0
20230830,104100,53717900,22900,22900,22900,22900,0
20230830,104000,53717900,22900,22900,22900,22900,2
20230830,103900,53672100,22950,22950,22950,22950,0
20230830,103800,53672100,22950,22950,22950,22950,0
20230830,103700,53672100,22950,22950,22950,22950,0
20230830,103600,53672100,22950,22950,22950,22950,0
20230830,103500,53672100,22950,22950,22950,22950,0
20230830,103400,53672100,22950,22950,22950,22950,0
20230830,103300,53672100,22950,22950,22950,22950,0
20230830,103200,53672100,22950,22950,22950,22950,0
20230830,103100,53672100,22950,22950,22950,22950,0
20230830,103000,53672100,22950,22950,22950,22950,0
20230830,102900,53672100,22950,22950,22950,22950,0
20230830,102800,53672100,22950,22950,22950,22950,0
20230830,102700,53672100,22950,22950,22950,22950,0
20230830,102600,53672100,22950,22950,22950,22950,0
20230830,102500,53672100,22950,22950,22950,22950,0
20230830,102400,53672100,22950,22950,22950,22950,0
20230830,102300,53672100,22950,22950,22950,22950,0
20230830,102200,53672100,22950,22950,22950,22950,0
20230830,102100,53672100,22950,22950,22950,22950,0
20230830,102000,53672100,22950,22950,22950,22950,0
20230830,101900,53672100,22950,22950,22950,22950,0
20230830,101800,53672100,22950,22950,22950,22950,3
20230830,101700,53603250,22900,22900,22900,22900,12
20230830,101600,53328450,22850,22850,22850,22850,0
20230830,101500,53328450,22850,22850,22850,22850,0
20230830,101400,53328450,22850,22800,22850,22800,4
20230830,101300,53237200,22800,22800,22800,22800,0
20230830,101200,53237200,22800,22800,22800,22800,0
20230830,101100,53237200,22800,22800,22800,22800,0
20230830,101000,53237200,22800,22800,22800,22800,796
20230830,100900,35088400,22800,22800,22800,22800,31
20230830,100800,34381600,22800,22800,22800,22800,800
20230830,100700,16141600,22700,22700,22700,22700,0
20230830,100600,16141600,22700,22700,22700,22700,0
20230830,100500,16141600,22700,22700,22700,22700,0
20230830,100400,16141600,22700,22700,22700,22700,0
20230830,100300,16141600,22700,22700,22700,22700,0
20230830,100200,16141600,22700,22700,22700,22700,0
20230830,100100,16141600,22700,22700,22700,22700,2
20230830,100000,16096200,22700,22700,22700,22700,1
20230830,095900,16073500,22800,22800,22800,22800,0
20230830,095800,16073500,22800,22800,22800,22800,0
20230830,095700,16073500,22800,22750,22800,22750,5
20230830,095600,15959650,22750,22800,22800,22750,28
20230830,095500,15322100,22800,22800,22800,22800,0
20230830,095400,15322100,22800,22800,22800,22800,0
20230830,095300,15322100,22800,22800,22800,22800,0
20230830,095200,15322100,22800,22800,22800,22800,0
20230830,095100,15322100,22800,22800,22800,22800,0
20230830,095000,15322100,22800,22800,22800,22800,0
20230830,094900,15322100,22800,22800,22800,22800,0
20230830,094800,15322100,22800,22800,22800,22800,0
20230830,094700,15322100,22800,22800,22800,22800,0
20230830,094600,15322100,22800,22800,22800,22800,0
20230830,094500,15322100,22800,22800,22800,22800,0
20230830,094400,15322100,22800,22800,22800,22800,0
20230830,094300,15322100,22800,22800,22800,22800,0
20230830,094200,15322100,22800,22800,22800,22800,15
20230830,094100,14980100,22800,22800,22800,22800,6
20230830,094000,14843300,22800,22800,22800,22800,0
20230830,093900,14843300,22800,22800,22800,22800,41
20230830,093800,13908500,22850,22900,22900,22850,303
20230830,093700,6980750,22950,22950,22950,22950,0
20230830,093600,6980750,22950,22950,22950,22950,0
20230830,093500,6980750,22950,22950,22950,22950,2
20230830,093400,6934850,22950,22950,22950,22950,0
20230830,093300,6934850,22950,22950,22950,22950,0
20230830,093200,6934850,22950,22950,22950,22950,1
20230830,093100,6911900,22900,22900,22900,22900,0
20230830,093000,6911900,22900,22900,22900,22900,0
20230830,092900,6911900,22900,22900,22900,22900,0
20230830,092800,6911900,22900,22900,22900,22900,0
20230830,092700,6911900,22900,22900,22900,22900,0
20230830,092600,6911900,22900,22900,22900,22900,74
20230830,092500,5217300,22900,22900,22900,22900,0
20230830,092400,5217300,22900,22900,22900,22900,0
20230830,092300,5217300,22900,22900,22900,22900,0
20230830,092200,5217300,22900,22900,22900,22900,0
20230830,092100,5217300,22900,22900,22900,22900,0
20230830,092000,5217300,22900,22900,22900,22900,0
20230830,091900,5217300,22900,22900,22900,22900,20
20230830,091800,4759300,22900,22900,22900,22900,0
20230830,091700,4759300,22900,22900,22900,22900,2
20230830,091600,4713500,22900,22900,22900,22900,10
20230830,091500,4484500,22950,22950,22950,22950,8
20230830,091400,4300900,22950,22950,22950,22950,7
20230830,091300,4140250,22900,22900,22900,22900,0
20230830,091200,4140250,22900,22900,22900,22900,0
20230830,091100,4140250,22900,22900,22900,22900,20
20230830,091000,3682250,22950,22950,22950,22950,0
20230830,090900,3682250,22950,22950,22950,22950,0
20230830,090800,3682250,22950,22950,22950,22950,0
20230830,090700,3682250,22950,22950,22950,22950,0
20230830,090600,3682250,22950,22900,22950,22900,59
20230830,090500,2330700,22850,22850,22850,22850,0
20230830,090400,2330700,22850,22850,22850,22850,0
20230830,090300,2330700,22850,22850,22850,22850,0
20230830,090200,2330700,22850,22850,22850,22850,0
20230830,090100,2330700,22850,22850,22850,22850,0
20230830,090000,2330700,22850,22850,22850,22850,102