KissMeData/009140/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184900,26326500,22550,22550,22550,22550,41
20230907,184800,26326500,22550,22550,22550,22550,0
20230907,184700,26326500,22550,22550,22550,22550,0
20230907,184600,26326500,22550,22550,22550,22550,0
20230907,184500,26326500,22550,22550,22550,22550,0
20230907,184400,26326500,22550,22550,22550,22550,0
20230907,184300,26326500,22550,22550,22550,22550,0
20230907,184200,26326500,22550,22550,22550,22550,0
20230907,184100,26326500,22550,22550,22550,22550,0
20230907,184000,26326500,22550,22550,22550,22550,0
20230907,183900,26326500,22550,22550,22550,22550,0
20230907,183800,26326500,22550,22550,22550,22550,0
20230907,183700,26326500,22550,22550,22550,22550,0
20230907,183600,26326500,22550,22550,22550,22550,0
20230907,183500,26326500,22550,22550,22550,22550,0
20230907,183400,26326500,22550,22550,22550,22550,0
20230907,183300,26326500,22550,22550,22550,22550,0
20230907,183200,26326500,22550,22550,22550,22550,0
20230907,183100,26326500,22550,22550,22550,22550,0
20230907,183000,26326500,22550,22550,22550,22550,0
20230907,182900,26326500,22550,22550,22550,22550,0
20230907,182800,26326500,22550,22550,22550,22550,0
20230907,182700,26326500,22550,22550,22550,22550,0
20230907,182600,26326500,22550,22550,22550,22550,0
20230907,182500,26326500,22550,22550,22550,22550,0
20230907,182400,26326500,22550,22550,22550,22550,0
20230907,182300,26326500,22550,22550,22550,22550,0
20230907,182200,26326500,22550,22550,22550,22550,0
20230907,182100,26326500,22550,22550,22550,22550,0
20230907,182000,26326500,22550,22550,22550,22550,0
20230907,181900,26326500,22550,22550,22550,22550,41
20230907,181800,26326500,22550,22550,22550,22550,0
20230907,181700,26326500,22550,22550,22550,22550,0
20230907,181600,26326500,22550,22550,22550,22550,0
20230907,181500,26326500,22550,22550,22550,22550,0
20230907,181400,26326500,22550,22550,22550,22550,0
20230907,181300,26326500,22550,22550,22550,22550,0
20230907,181200,26326500,22550,22550,22550,22550,0
20230907,181100,26326500,22550,22550,22550,22550,0
20230907,181000,26326500,22550,22550,22550,22550,0
20230907,180900,26326500,22550,22550,22550,22550,0
20230907,180800,26326500,22550,22550,22550,22550,0
20230907,180700,26326500,22550,22550,22550,22550,0
20230907,180600,26326500,22550,22550,22550,22550,0
20230907,180500,26326500,22550,22550,22550,22550,0
20230907,180400,26326500,22550,22550,22550,22550,0
20230907,180300,26326500,22550,22550,22550,22550,0
20230907,180200,26326500,22550,22550,22550,22550,0
20230907,180100,26326500,22550,22550,22550,22550,0
20230907,180000,26326500,22550,22550,22550,22550,0
20230907,175900,26326500,22550,22550,22550,22550,0
20230907,175800,26326500,22550,22550,22550,22550,0
20230907,175700,26326500,22550,22550,22550,22550,0
20230907,175600,26326500,22550,22550,22550,22550,0
20230907,175500,26326500,22550,22550,22550,22550,0
20230907,175400,26326500,22550,22550,22550,22550,0
20230907,175300,26326500,22550,22550,22550,22550,0
20230907,175200,26326500,22550,22550,22550,22550,0
20230907,175100,26326500,22550,22550,22550,22550,0
20230907,175000,26326500,22550,22550,22550,22550,0
20230907,174900,26326500,22550,22550,22550,22550,41
20230907,174800,26326500,22550,22550,22550,22550,0
20230907,174700,26326500,22550,22550,22550,22550,0
20230907,174600,26326500,22550,22550,22550,22550,0
20230907,174500,26326500,22550,22550,22550,22550,0
20230907,174400,26326500,22550,22550,22550,22550,0
20230907,174300,26326500,22550,22550,22550,22550,0
20230907,174200,26326500,22550,22550,22550,22550,0
20230907,174100,26326500,22550,22550,22550,22550,0
20230907,174000,26326500,22550,22550,22550,22550,0
20230907,173900,26326500,22550,22550,22550,22550,0
20230907,173800,26326500,22550,22550,22550,22550,0
20230907,173700,26326500,22550,22550,22550,22550,0
20230907,173600,26326500,22550,22550,22550,22550,0
20230907,173500,26326500,22550,22550,22550,22550,0
20230907,173400,26326500,22550,22550,22550,22550,0
20230907,173300,26326500,22550,22550,22550,22550,0
20230907,173200,26326500,22550,22550,22550,22550,0
20230907,173100,26326500,22550,22550,22550,22550,0
20230907,173000,26326500,22550,22550,22550,22550,0
20230907,172900,26326500,22550,22550,22550,22550,0
20230907,172800,26326500,22550,22550,22550,22550,0
20230907,172700,26326500,22550,22550,22550,22550,0
20230907,172600,26326500,22550,22550,22550,22550,0
20230907,172500,26326500,22550,22550,22550,22550,0
20230907,172400,26326500,22550,22550,22550,22550,0
20230907,172300,26326500,22550,22550,22550,22550,0
20230907,172200,26326500,22550,22550,22550,22550,0
20230907,172100,26326500,22550,22550,22550,22550,0
20230907,172000,26326500,22550,22550,22550,22550,0
20230907,171900,26326500,22550,22550,22550,22550,41
20230907,171800,26326500,22550,22550,22550,22550,0
20230907,171700,26326500,22550,22550,22550,22550,0
20230907,171600,26326500,22550,22550,22550,22550,0
20230907,171500,26326500,22550,22550,22550,22550,0
20230907,171400,26326500,22550,22550,22550,22550,0
20230907,171300,26326500,22550,22550,22550,22550,0
20230907,171200,26326500,22550,22550,22550,22550,0
20230907,171100,26326500,22550,22550,22550,22550,0
20230907,171000,26326500,22550,22550,22550,22550,0
20230907,170900,26326500,22550,22550,22550,22550,0
20230907,170800,26326500,22550,22550,22550,22550,0
20230907,170700,26326500,22550,22550,22550,22550,0
20230907,170600,26326500,22550,22550,22550,22550,0
20230907,170500,26326500,22550,22550,22550,22550,0
20230907,170400,26326500,22550,22550,22550,22550,0
20230907,170300,26326500,22550,22550,22550,22550,0
20230907,170200,26326500,22550,22550,22550,22550,0
20230907,170100,26326500,22550,22550,22550,22550,0
20230907,170000,26326500,22550,22550,22550,22550,0
20230907,165900,26326500,22550,22550,22550,22550,0
20230907,165800,26326500,22550,22550,22550,22550,0
20230907,165700,26326500,22550,22550,22550,22550,0
20230907,165600,26326500,22550,22550,22550,22550,0
20230907,165500,26326500,22550,22550,22550,22550,0
20230907,165400,26326500,22550,22550,22550,22550,0
20230907,165300,26326500,22550,22550,22550,22550,0
20230907,165200,26326500,22550,22550,22550,22550,0
20230907,165100,26326500,22550,22550,22550,22550,0
20230907,165000,26326500,22550,22550,22550,22550,0
20230907,164900,26326500,22550,22550,22550,22550,41
20230907,164800,26326500,22550,22550,22550,22550,0
20230907,164700,26326500,22550,22550,22550,22550,0
20230907,164600,26326500,22550,22550,22550,22550,0
20230907,164500,26326500,22550,22550,22550,22550,0
20230907,164400,26326500,22550,22550,22550,22550,0
20230907,164300,26326500,22550,22550,22550,22550,0
20230907,164200,26326500,22550,22550,22550,22550,0
20230907,164100,26326500,22550,22550,22550,22550,0
20230907,164000,26326500,22550,22550,22550,22550,0
20230907,163900,26326500,22550,22550,22550,22550,0
20230907,163800,26326500,22550,22550,22550,22550,0
20230907,163700,26326500,22550,22550,22550,22550,0
20230907,163600,26326500,22550,22550,22550,22550,0
20230907,163500,26326500,22550,22550,22550,22550,0
20230907,163400,26326500,22550,22550,22550,22550,0
20230907,163300,26326500,22550,22550,22550,22550,0
20230907,163200,26326500,22550,22550,22550,22550,0
20230907,163100,26326500,22550,22550,22550,22550,0
20230907,163000,26326500,22550,22550,22550,22550,0
20230907,162900,26326500,22550,22550,22550,22550,0
20230907,162800,26326500,22550,22550,22550,22550,0
20230907,162700,26326500,22550,22550,22550,22550,0
20230907,162600,26326500,22550,22550,22550,22550,0
20230907,162500,26326500,22550,22550,22550,22550,0
20230907,162400,26326500,22550,22550,22550,22550,0
20230907,162300,26326500,22550,22550,22550,22550,0
20230907,162200,26326500,22550,22550,22550,22550,0
20230907,162100,26326500,22550,22550,22550,22550,0
20230907,162000,26326500,22550,22550,22550,22550,0
20230907,161900,26326500,22550,22550,22550,22550,41
20230907,161800,26326500,22550,22550,22550,22550,0
20230907,161700,26326500,22550,22550,22550,22550,0
20230907,161600,26326500,22550,22550,22550,22550,0
20230907,161500,26326500,22550,22550,22550,22550,0
20230907,161400,26326500,22550,22550,22550,22550,0
20230907,161300,26326500,22550,22550,22550,22550,0
20230907,161200,26326500,22550,22550,22550,22550,0
20230907,161100,26326500,22550,22550,22550,22550,0
20230907,161000,26326500,22550,22550,22550,22550,0
20230907,160900,26326500,22550,22550,22550,22550,0
20230907,160800,26326500,22550,22550,22550,22550,0
20230907,160700,26326500,22550,22550,22550,22550,0
20230907,160600,26326500,22550,22550,22550,22550,0
20230907,160500,26326500,22550,22550,22550,22550,0
20230907,160400,26326500,22550,22550,22550,22550,0
20230907,160300,26326500,22550,22550,22550,22550,0
20230907,160200,26326500,22550,22550,22550,22550,0
20230907,160100,26326500,22550,22550,22550,22550,0
20230907,160000,26326500,22550,22550,22550,22550,0
20230907,155900,26326500,22550,22550,22550,22550,0
20230907,155800,26326500,22550,22550,22550,22550,0
20230907,155700,26326500,22550,22550,22550,22550,0
20230907,155600,26326500,22550,22550,22550,22550,0
20230907,155500,26326500,22550,22550,22550,22550,0
20230907,155400,26326500,22550,22550,22550,22550,0
20230907,155300,26326500,22550,22550,22550,22550,0
20230907,155200,26326500,22550,22550,22550,22550,0
20230907,155100,26326500,22550,22550,22550,22550,0
20230907,155000,26326500,22550,22550,22550,22550,0
20230907,154900,26326500,22550,22550,22550,22550,41
20230907,154800,26326500,22550,22550,22550,22550,0
20230907,154700,26326500,22550,22550,22550,22550,0
20230907,154600,26326500,22550,22550,22550,22550,0
20230907,154500,26326500,22550,22550,22550,22550,0
20230907,154400,26326500,22550,22550,22550,22550,0
20230907,154300,26326500,22550,22550,22550,22550,0
20230907,154200,26326500,22550,22550,22550,22550,0
20230907,154100,26326500,22550,22550,22550,22550,0
20230907,154000,26326500,22550,22550,22550,22550,0
20230907,153900,26326500,22550,22550,22550,22550,0
20230907,153800,26326500,22550,22550,22550,22550,0
20230907,153700,26326500,22550,22550,22550,22550,0
20230907,153600,26326500,22550,22550,22550,22550,0
20230907,153500,26326500,22550,22550,22550,22550,0
20230907,153400,26326500,22550,22550,22550,22550,0
20230907,153300,26326500,22550,22550,22550,22550,0
20230907,153200,26326500,22550,22550,22550,22550,0
20230907,153100,26326500,22550,22550,22550,22550,0
20230907,153000,26326500,22550,22550,22550,22550,41
20230907,152900,25401950,22600,22600,22600,22600,0
20230907,152800,25401950,22600,22600,22600,22600,0
20230907,152700,25401950,22600,22600,22600,22600,0
20230907,152600,25401950,22600,22600,22600,22600,0
20230907,152500,25401950,22600,22600,22600,22600,0
20230907,152400,25401950,22600,22600,22600,22600,0
20230907,152300,25401950,22600,22600,22600,22600,0
20230907,152200,25401950,22600,22600,22600,22600,0
20230907,152100,25401950,22600,22600,22600,22600,0
20230907,152000,25401950,22600,22600,22600,22600,0
20230907,151900,25401950,22600,22600,22600,22600,0
20230907,151800,25401950,22600,22600,22600,22600,0
20230907,151700,25401950,22600,22600,22600,22600,0
20230907,151600,25401950,22600,22600,22600,22600,0
20230907,151500,25401950,22600,22600,22600,22600,1
20230907,151400,25379350,22400,22400,22400,22400,1
20230907,151300,25356950,22600,22600,22600,22600,0
20230907,151200,25356950,22600,22600,22600,22600,1
20230907,151100,25334350,22400,22400,22400,22400,0
20230907,151000,25334350,22400,22400,22400,22400,1
20230907,150900,25311950,22500,22500,22500,22500,0
20230907,150800,25311950,22500,22500,22500,22500,0
20230907,150700,25311950,22500,22500,22500,22500,0
20230907,150600,25311950,22500,22500,22500,22500,0
20230907,150500,25311950,22500,22500,22500,22500,0
20230907,150400,25311950,22500,22500,22500,22500,0
20230907,150300,25311950,22500,22500,22500,22500,0
20230907,150200,25311950,22500,22400,22500,22400,2
20230907,150100,25267050,22350,22350,22350,22350,0
20230907,150000,25267050,22350,22350,22350,22350,25
20230907,145900,24708300,22350,22350,22350,22350,0
20230907,145800,24708300,22350,22350,22350,22350,1
20230907,145700,24685950,22500,22500,22500,22500,0
20230907,145600,24685950,22500,22500,22500,22500,1
20230907,145500,24663450,22350,22350,22350,22350,0
20230907,145400,24663450,22350,22350,22350,22350,0
20230907,145300,24663450,22350,22350,22350,22350,0
20230907,145200,24663450,22350,22350,22350,22350,0
20230907,145100,24663450,22350,22350,22350,22350,0
20230907,145000,24663450,22350,22350,22350,22350,1
20230907,144900,24641100,22500,22500,22500,22500,0
20230907,144800,24641100,22500,22500,22500,22500,0
20230907,144700,24641100,22500,22500,22500,22500,0
20230907,144600,24641100,22500,22500,22500,22500,0
20230907,144500,24641100,22500,22500,22500,22500,0
20230907,144400,24641100,22500,22500,22500,22500,1
20230907,144300,24618600,22350,22350,22350,22350,0
20230907,144200,24618600,22350,22350,22350,22350,0
20230907,144100,24618600,22350,22350,22350,22350,37
20230907,144000,23791650,22350,22350,22350,22350,0
20230907,143900,23791650,22350,22350,22350,22350,0
20230907,143800,23791650,22350,22350,22350,22350,1
20230907,143700,23769300,22550,22550,22550,22550,0
20230907,143600,23769300,22550,22550,22550,22550,0
20230907,143500,23769300,22550,22550,22550,22550,0
20230907,143400,23769300,22550,22550,22550,22550,1
20230907,143300,23746750,22350,22350,22350,22350,0
20230907,143200,23746750,22350,22350,22350,22350,0
20230907,143100,23746750,22350,22350,22350,22350,0
20230907,143000,23746750,22350,22350,22350,22350,1
20230907,142900,23724400,22350,22350,22350,22350,0
20230907,142800,23724400,22350,22350,22350,22350,0
20230907,142700,23724400,22350,22350,22350,22350,1
20230907,142600,23702050,22350,22350,22350,22350,0
20230907,142500,23702050,22350,22350,22350,22350,0
20230907,142400,23702050,22350,22350,22350,22350,0
20230907,142300,23702050,22350,22350,22350,22350,1
20230907,142200,23679700,22550,22450,22550,22450,10
20230907,142100,23454850,22450,22450,22450,22450,10
20230907,142000,23230350,22350,22350,22350,22350,0
20230907,141900,23230350,22350,22350,22350,22350,1
20230907,141800,23208000,22450,22450,22450,22450,0
20230907,141700,23208000,22450,22450,22450,22450,0
20230907,141600,23208000,22450,22450,22450,22450,0
20230907,141500,23208000,22450,22350,22450,22350,11
20230907,141400,22961150,22450,22450,22450,22450,0
20230907,141300,22961150,22450,22450,22450,22450,0
20230907,141200,22961150,22450,22450,22450,22450,0
20230907,141100,22961150,22450,22450,22450,22450,0
20230907,141000,22961150,22450,22450,22450,22450,0
20230907,140900,22961150,22450,22450,22450,22450,0
20230907,140800,22961150,22450,22450,22450,22450,0
20230907,140700,22961150,22450,22350,22450,22350,11
20230907,140600,22714300,22450,22450,22450,22450,0
20230907,140500,22714300,22450,22450,22450,22450,0
20230907,140400,22714300,22450,22450,22450,22450,0
20230907,140300,22714300,22450,22450,22450,22450,0
20230907,140200,22714300,22450,22450,22450,22450,0
20230907,140100,22714300,22450,22450,22450,22450,0
20230907,140000,22714300,22450,22450,22450,22450,5
20230907,135900,22602050,22450,22350,22450,22350,11
20230907,135800,22355200,22450,22450,22450,22450,0
20230907,135700,22355200,22450,22450,22450,22450,0
20230907,135600,22355200,22450,22450,22450,22450,10
20230907,135500,22130700,22350,22350,22350,22350,1
20230907,135400,22108350,22450,22450,22450,22450,0
20230907,135300,22108350,22450,22450,22450,22450,0
20230907,135200,22108350,22450,22450,22450,22450,0
20230907,135100,22108350,22450,22350,22450,22350,11
20230907,135000,21861500,22450,22450,22450,22450,0
20230907,134900,21861500,22450,22450,22450,22450,3
20230907,134800,21794150,22450,22450,22450,22450,0
20230907,134700,21794150,22450,22350,22450,22350,11
20230907,134600,21547300,22450,22450,22450,22450,0
20230907,134500,21547300,22450,22450,22450,22450,0
20230907,134400,21547300,22450,22450,22450,22450,10
20230907,134300,21322800,22400,22350,22450,22350,22
20230907,134200,20829550,22450,22450,22450,22450,0
20230907,134100,20829550,22450,22450,22450,22450,0
20230907,134000,20829550,22450,22450,22450,22450,0
20230907,133900,20829550,22450,22350,22450,22350,11
20230907,133800,20582700,22450,22450,22450,22450,0
20230907,133700,20582700,22450,22450,22450,22450,0
20230907,133600,20582700,22450,22450,22450,22450,0
20230907,133500,20582700,22450,22350,22450,22350,11
20230907,133400,20335850,22450,22450,22450,22450,10
20230907,133300,20111350,22350,22350,22350,22350,0
20230907,133200,20111350,22350,22350,22350,22350,1
20230907,133100,20089000,22450,22450,22450,22450,10
20230907,133000,19864500,22350,22350,22350,22350,0
20230907,132900,19864500,22350,22350,22350,22350,0
20230907,132800,19864500,22350,22350,22350,22350,1
20230907,132700,19842150,22400,22400,22400,22400,0
20230907,132600,19842150,22400,22400,22400,22400,0
20230907,132500,19842150,22400,22400,22400,22400,0
20230907,132400,19842150,22400,22350,22400,22350,2
20230907,132300,19797400,22350,22350,22350,22350,0
20230907,132200,19797400,22350,22350,22350,22350,0
20230907,132100,19797400,22350,22350,22350,22350,0
20230907,132000,19797400,22350,22350,22350,22350,0
20230907,131900,19797400,22350,22350,22350,22350,0
20230907,131800,19797400,22350,22350,22350,22350,0
20230907,131700,19797400,22350,22350,22350,22350,0
20230907,131600,19797400,22350,22350,22350,22350,1
20230907,131500,19775050,22350,22350,22350,22350,0
20230907,131400,19775050,22350,22350,22350,22350,0
20230907,131300,19775050,22350,22350,22350,22350,0
20230907,131200,19775050,22350,22350,22350,22350,1
20230907,131100,19752700,22450,22450,22450,22450,0
20230907,131000,19752700,22450,22450,22450,22450,0
20230907,130900,19752700,22450,22450,22450,22450,0
20230907,130800,19752700,22450,22350,22450,22350,2
20230907,130700,19707900,22350,22350,22350,22350,0
20230907,130600,19707900,22350,22350,22350,22350,0
20230907,130500,19707900,22350,22350,22350,22350,0
20230907,130400,19707900,22350,22350,22350,22350,1
20230907,130300,19685550,22350,22350,22350,22350,0
20230907,130200,19685550,22350,22350,22350,22350,0
20230907,130100,19685550,22350,22350,22350,22350,0
20230907,130000,19685550,22350,22350,22350,22350,1
20230907,125900,19663200,22350,22350,22350,22350,0
20230907,125800,19663200,22350,22350,22350,22350,0
20230907,125700,19663200,22350,22350,22350,22350,0
20230907,125600,19663200,22350,22350,22350,22350,1
20230907,125500,19640850,22350,22350,22350,22350,0
20230907,125400,19640850,22350,22350,22350,22350,0
20230907,125300,19640850,22350,22350,22350,22350,0
20230907,125200,19640850,22350,22350,22350,22350,0
20230907,125100,19640850,22350,22350,22350,22350,0
20230907,125000,19640850,22350,22350,22350,22350,0
20230907,124900,19640850,22350,22350,22350,22350,0
20230907,124800,19640850,22350,22350,22350,22350,1
20230907,124700,19618500,22400,22400,22400,22400,0
20230907,124600,19618500,22400,22400,22400,22400,0
20230907,124500,19618500,22400,22400,22400,22400,0
20230907,124400,19618500,22400,22400,22400,22400,16
20230907,124300,19260100,22400,22400,22400,22400,0
20230907,124200,19260100,22400,22400,22400,22400,0
20230907,124100,19260100,22400,22400,22400,22400,0
20230907,124000,19260100,22400,22350,22400,22350,2
20230907,123900,19215350,22450,22450,22450,22450,1
20230907,123800,19192900,22400,22400,22400,22400,0
20230907,123700,19192900,22400,22350,22400,22350,11
20230907,123600,18946550,22350,22350,22350,22350,0
20230907,123500,18946550,22350,22350,22350,22350,0
20230907,123400,18946550,22350,22350,22350,22350,0
20230907,123300,18946550,22350,22350,22350,22350,1
20230907,123200,18924200,22350,22350,22350,22350,0
20230907,123100,18924200,22350,22350,22350,22350,0
20230907,123000,18924200,22350,22350,22350,22350,0
20230907,122900,18924200,22350,22350,22350,22350,1
20230907,122800,18901850,22350,22350,22350,22350,0
20230907,122700,18901850,22350,22350,22350,22350,0
20230907,122600,18901850,22350,22350,22350,22350,0
20230907,122500,18901850,22350,22350,22350,22350,1
20230907,122400,18879500,22350,22350,22350,22350,0
20230907,122300,18879500,22350,22350,22350,22350,0
20230907,122200,18879500,22350,22350,22350,22350,0
20230907,122100,18879500,22350,22350,22350,22350,1
20230907,122000,18857150,22450,22450,22450,22450,0
20230907,121900,18857150,22450,22450,22450,22450,0
20230907,121800,18857150,22450,22450,22450,22450,0
20230907,121700,18857150,22450,22450,22450,22450,0
20230907,121600,18857150,22450,22450,22450,22450,0
20230907,121500,18857150,22450,22450,22450,22450,0
20230907,121400,18857150,22450,22450,22450,22450,0
20230907,121300,18857150,22450,22450,22450,22450,0
20230907,121200,18857150,22450,22450,22450,22450,2
20230907,121100,18812250,22350,22350,22350,22350,0
20230907,121000,18812250,22350,22350,22350,22350,0
20230907,120900,18812250,22350,22350,22350,22350,1
20230907,120800,18789900,22400,22400,22400,22400,5
20230907,120700,18677900,22450,22450,22450,22450,3
20230907,120600,18610550,22350,22350,22350,22350,0
20230907,120500,18610550,22350,22350,22350,22350,1
20230907,120400,18588200,22450,22450,22450,22450,0
20230907,120300,18588200,22450,22450,22450,22450,1
20230907,120200,18565750,22350,22350,22350,22350,0
20230907,120100,18565750,22350,22350,22350,22350,1
20230907,120000,18543400,22350,22350,22350,22350,0
20230907,115900,18543400,22350,22350,22350,22350,0
20230907,115800,18543400,22350,22350,22350,22350,0
20230907,115700,18543400,22350,22350,22350,22350,1
20230907,115600,18521050,22400,22400,22400,22400,0
20230907,115500,18521050,22400,22400,22400,22400,0
20230907,115400,18521050,22400,22400,22400,22400,0
20230907,115300,18521050,22400,22350,22450,22350,3
20230907,115200,18453850,22450,22450,22450,22450,0
20230907,115100,18453850,22450,22450,22450,22450,0
20230907,115000,18453850,22450,22450,22450,22450,0
20230907,114900,18453850,22450,22350,22450,22350,2
20230907,114800,18409050,22450,22450,22450,22450,0
20230907,114700,18409050,22450,22450,22450,22450,1
20230907,114600,18386600,22350,22350,22350,22350,0
20230907,114500,18386600,22350,22350,22350,22350,1
20230907,114400,18364250,22450,22450,22450,22450,1
20230907,114300,18341800,22350,22350,22350,22350,0
20230907,114200,18341800,22350,22350,22350,22350,1
20230907,114100,18319450,22350,22350,22350,22350,0
20230907,114000,18319450,22350,22350,22350,22350,0
20230907,113900,18319450,22350,22350,22350,22350,0
20230907,113800,18319450,22350,22350,22350,22350,1
20230907,113700,18297100,22450,22450,22450,22450,0
20230907,113600,18297100,22450,22450,22450,22450,0
20230907,113500,18297100,22450,22450,22450,22450,0
20230907,113400,18297100,22450,22350,22450,22350,2
20230907,113300,18252300,22400,22400,22400,22400,0
20230907,113200,18252300,22400,22400,22400,22400,10
20230907,113100,18028300,22350,22350,22350,22350,0
20230907,113000,18028300,22350,22350,22350,22350,1
20230907,112900,18005950,22350,22350,22350,22350,0
20230907,112800,18005950,22350,22350,22350,22350,0
20230907,112700,18005950,22350,22350,22350,22350,0
20230907,112600,18005950,22350,22350,22350,22350,1
20230907,112500,17983600,22350,22350,22350,22350,0
20230907,112400,17983600,22350,22350,22350,22350,0
20230907,112300,17983600,22350,22350,22350,22350,0
20230907,112200,17983600,22350,22350,22350,22350,1
20230907,112100,17961250,22350,22350,22350,22350,0
20230907,112000,17961250,22350,22350,22350,22350,0
20230907,111900,17961250,22350,22350,22350,22350,0
20230907,111800,17961250,22350,22350,22350,22350,1
20230907,111700,17938900,22350,22350,22350,22350,0
20230907,111600,17938900,22350,22350,22350,22350,0
20230907,111500,17938900,22350,22350,22350,22350,0
20230907,111400,17938900,22350,22350,22350,22350,1
20230907,111300,17916550,22350,22350,22350,22350,0
20230907,111200,17916550,22350,22350,22350,22350,0
20230907,111100,17916550,22350,22350,22350,22350,0
20230907,111000,17916550,22350,22350,22350,22350,1
20230907,110900,17894200,22350,22350,22350,22350,0
20230907,110800,17894200,22350,22350,22350,22350,0
20230907,110700,17894200,22350,22350,22350,22350,0
20230907,110600,17894200,22350,22350,22350,22350,1
20230907,110500,17871850,22350,22350,22350,22350,0
20230907,110400,17871850,22350,22350,22350,22350,0
20230907,110300,17871850,22350,22350,22350,22350,0
20230907,110200,17871850,22350,22350,22350,22350,0
20230907,110100,17871850,22350,22350,22350,22350,1
20230907,110000,17849500,22350,22350,22350,22350,0
20230907,105900,17849500,22350,22350,22350,22350,0
20230907,105800,17849500,22350,22350,22350,22350,0
20230907,105700,17849500,22350,22350,22350,22350,1
20230907,105600,17827150,22350,22350,22350,22350,0
20230907,105500,17827150,22350,22350,22350,22350,1
20230907,105400,17804800,22350,22350,22350,22350,1
20230907,105300,17782450,22350,22350,22350,22350,0
20230907,105200,17782450,22350,22350,22350,22350,0
20230907,105100,17782450,22350,22350,22350,22350,0
20230907,105000,17782450,22350,22350,22350,22350,0
20230907,104900,17782450,22350,22350,22350,22350,1
20230907,104800,17760100,22400,22400,22400,22400,0
20230907,104700,17760100,22400,22400,22400,22400,0
20230907,104600,17760100,22400,22400,22400,22400,8
20230907,104500,17580900,22400,22400,22400,22400,0
20230907,104400,17580900,22400,22400,22400,22400,3
20230907,104300,17513700,22400,22400,22400,22400,0
20230907,104200,17513700,22400,22400,22400,22400,0
20230907,104100,17513700,22400,22400,22400,22400,0
20230907,104000,17513700,22400,22400,22400,22400,0
20230907,103900,17513700,22400,22400,22400,22400,0
20230907,103800,17513700,22400,22400,22400,22400,0
20230907,103700,17513700,22400,22400,22400,22400,0
20230907,103600,17513700,22400,22400,22400,22400,7
20230907,103500,17356900,22400,22400,22400,22400,0
20230907,103400,17356900,22400,22400,22400,22400,7
20230907,103300,17200100,22400,22400,22400,22400,0
20230907,103200,17200100,22400,22400,22400,22400,0
20230907,103100,17200100,22400,22400,22400,22400,104
20230907,103000,14870500,22400,22400,22400,22400,0
20230907,102900,14870500,22400,22400,22400,22400,1
20230907,102800,14848100,22400,22400,22400,22400,0
20230907,102700,14848100,22400,22400,22400,22400,50
20230907,102600,13728100,22500,22500,22500,22500,0
20230907,102500,13728100,22500,22500,22500,22500,0
20230907,102400,13728100,22500,22500,22500,22500,0
20230907,102300,13728100,22500,22500,22500,22500,0
20230907,102200,13728100,22500,22500,22500,22500,0
20230907,102100,13728100,22500,22500,22500,22500,0
20230907,102000,13728100,22500,22500,22500,22500,0
20230907,101900,13728100,22500,22500,22500,22500,0
20230907,101800,13728100,22500,22500,22500,22500,0
20230907,101700,13728100,22500,22500,22500,22500,0
20230907,101600,13728100,22500,22500,22500,22500,1
20230907,101500,13705600,22400,22400,22400,22400,0
20230907,101400,13705600,22400,22400,22400,22400,0
20230907,101300,13705600,22400,22400,22400,22400,0
20230907,101200,13705600,22400,22400,22400,22400,0
20230907,101100,13705600,22400,22400,22400,22400,0
20230907,101000,13705600,22400,22400,22400,22400,0
20230907,100900,13705600,22400,22400,22400,22400,0
20230907,100800,13705600,22400,22400,22400,22400,0
20230907,100700,13705600,22400,22400,22400,22400,0
20230907,100600,13705600,22400,22400,22400,22400,0
20230907,100500,13705600,22400,22400,22400,22400,0
20230907,100400,13705600,22400,22400,22400,22400,0
20230907,100300,13705600,22400,22400,22400,22400,0
20230907,100200,13705600,22400,22400,22400,22400,0
20230907,100100,13705600,22400,22400,22400,22400,0
20230907,100000,13705600,22400,22400,22400,22400,118
20230907,095900,11062400,22400,22400,22400,22400,0
20230907,095800,11062400,22400,22500,22500,22400,3
20230907,095700,10995000,22500,22500,22500,22500,0
20230907,095600,10995000,22500,22500,22500,22500,4
20230907,095500,10905000,22550,22550,22550,22550,0
20230907,095400,10905000,22550,22550,22550,22550,5
20230907,095300,10792250,22600,22600,22600,22600,0
20230907,095200,10792250,22600,22600,22600,22600,0
20230907,095100,10792250,22600,22600,22600,22600,0
20230907,095000,10792250,22600,22600,22600,22600,0
20230907,094900,10792250,22600,22600,22600,22600,0
20230907,094800,10792250,22600,22600,22600,22600,0
20230907,094700,10792250,22600,22600,22600,22600,0
20230907,094600,10792250,22600,22600,22600,22600,0
20230907,094500,10792250,22600,22600,22600,22600,22
20230907,094400,10295050,22550,22550,22550,22550,0
20230907,094300,10295050,22550,22550,22550,22550,0
20230907,094200,10295050,22550,22550,22550,22550,0
20230907,094100,10295050,22550,22550,22550,22550,0
20230907,094000,10295050,22550,22550,22550,22550,0
20230907,093900,10295050,22550,22550,22550,22550,0
20230907,093800,10295050,22550,22550,22550,22550,0
20230907,093700,10295050,22550,22550,22550,22550,0
20230907,093600,10295050,22550,22550,22550,22550,0
20230907,093500,10295050,22550,22550,22550,22550,0
20230907,093400,10295050,22550,22550,22550,22550,0
20230907,093300,10295050,22550,22550,22550,22550,5
20230907,093200,10182300,22550,22550,22550,22550,0
20230907,093100,10182300,22550,22550,22550,22550,0
20230907,093000,10182300,22550,22550,22550,22550,0
20230907,092900,10182300,22550,22550,22550,22550,0
20230907,092800,10182300,22550,22550,22550,22550,0
20230907,092700,10182300,22550,22550,22550,22550,118
20230907,092600,7521400,22500,22500,22500,22500,0
20230907,092500,7521400,22500,22500,22500,22500,0
20230907,092400,7521400,22500,22500,22500,22500,0
20230907,092300,7521400,22500,22500,22500,22500,2
20230907,092200,7476400,22500,22500,22500,22500,10
20230907,092100,7251400,22450,22450,22450,22450,0
20230907,092000,7251400,22450,22450,22450,22450,0
20230907,091900,7251400,22450,22450,22450,22450,0
20230907,091800,7251400,22450,22450,22450,22450,0
20230907,091700,7251400,22450,22450,22450,22450,0
20230907,091600,7251400,22450,22450,22450,22450,5
20230907,091500,7139150,22400,22400,22400,22400,0
20230907,091400,7139150,22400,22400,22400,22400,0
20230907,091300,7139150,22400,22400,22400,22400,0
20230907,091200,7139150,22400,22400,22400,22400,0
20230907,091100,7139150,22400,22400,22400,22400,0
20230907,091000,7139150,22400,22500,22500,22400,14
20230907,090900,6824850,22550,22550,22550,22550,0
20230907,090800,6824850,22550,22550,22550,22550,0
20230907,090700,6824850,22550,22550,22550,22550,0
20230907,090600,6824850,22550,22550,22550,22550,0
20230907,090500,6824850,22550,22550,22550,22550,0
20230907,090400,6824850,22550,22550,22550,22550,0
20230907,090300,6824850,22550,22500,22550,22500,21
20230907,090200,6352300,22450,22450,22450,22450,0
20230907,090100,6352300,22450,22450,22450,22450,0
20230907,090000,6352300,22450,22700,22700,22450,280