KissMeData/009140/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184800,444417400,22350,22350,22350,22350,589
20230908,184700,444417400,22350,22350,22350,22350,0
20230908,184600,444417400,22350,22350,22350,22350,0
20230908,184500,444417400,22350,22350,22350,22350,0
20230908,184400,444417400,22350,22350,22350,22350,0
20230908,184300,444417400,22350,22350,22350,22350,0
20230908,184200,444417400,22350,22350,22350,22350,0
20230908,184100,444417400,22350,22350,22350,22350,0
20230908,184000,444417400,22350,22350,22350,22350,0
20230908,183900,444417400,22350,22350,22350,22350,0
20230908,183800,444417400,22350,22350,22350,22350,0
20230908,183700,444417400,22350,22350,22350,22350,0
20230908,183600,444417400,22350,22350,22350,22350,0
20230908,183500,444417400,22350,22350,22350,22350,0
20230908,183400,444417400,22350,22350,22350,22350,0
20230908,183300,444417400,22350,22350,22350,22350,0
20230908,183200,444417400,22350,22350,22350,22350,0
20230908,183100,444417400,22350,22350,22350,22350,0
20230908,183000,444417400,22350,22350,22350,22350,0
20230908,182900,444417400,22350,22350,22350,22350,0
20230908,182800,444417400,22350,22350,22350,22350,0
20230908,182700,444417400,22350,22350,22350,22350,0
20230908,182600,444417400,22350,22350,22350,22350,0
20230908,182500,444417400,22350,22350,22350,22350,0
20230908,182400,444417400,22350,22350,22350,22350,0
20230908,182300,444417400,22350,22350,22350,22350,0
20230908,182200,444417400,22350,22350,22350,22350,0
20230908,182100,444417400,22350,22350,22350,22350,0
20230908,182000,444417400,22350,22350,22350,22350,0
20230908,181900,444417400,22350,22350,22350,22350,0
20230908,181800,444417400,22350,22350,22350,22350,589
20230908,181700,444417400,22350,22350,22350,22350,0
20230908,181600,444417400,22350,22350,22350,22350,0
20230908,181500,444417400,22350,22350,22350,22350,0
20230908,181400,444417400,22350,22350,22350,22350,0
20230908,181300,444417400,22350,22350,22350,22350,0
20230908,181200,444417400,22350,22350,22350,22350,0
20230908,181100,444417400,22350,22350,22350,22350,0
20230908,181000,444417400,22350,22350,22350,22350,0
20230908,180900,444417400,22350,22350,22350,22350,0
20230908,180800,444417400,22350,22350,22350,22350,0
20230908,180700,444417400,22350,22350,22350,22350,0
20230908,180600,444417400,22350,22350,22350,22350,0
20230908,180500,444417400,22350,22350,22350,22350,0
20230908,180400,444417400,22350,22350,22350,22350,0
20230908,180300,444417400,22350,22350,22350,22350,0
20230908,180200,444417400,22350,22350,22350,22350,0
20230908,180100,444417400,22350,22350,22350,22350,0
20230908,180000,444417400,22350,22350,22350,22350,0
20230908,175900,444417400,22350,22350,22350,22350,0
20230908,175800,444417400,22350,22350,22350,22350,0
20230908,175700,444417400,22350,22350,22350,22350,0
20230908,175600,444417400,22350,22350,22350,22350,0
20230908,175500,444417400,22350,22350,22350,22350,0
20230908,175400,444417400,22350,22350,22350,22350,0
20230908,175300,444417400,22350,22350,22350,22350,0
20230908,175200,444417400,22350,22350,22350,22350,0
20230908,175100,444417400,22350,22350,22350,22350,0
20230908,175000,444417400,22350,22350,22350,22350,0
20230908,174900,444417400,22350,22350,22350,22350,0
20230908,174800,444417400,22350,22350,22350,22350,589
20230908,174700,444417400,22350,22350,22350,22350,0
20230908,174600,444417400,22350,22350,22350,22350,0
20230908,174500,444417400,22350,22350,22350,22350,0
20230908,174400,444417400,22350,22350,22350,22350,0
20230908,174300,444417400,22350,22350,22350,22350,0
20230908,174200,444417400,22350,22350,22350,22350,0
20230908,174100,444417400,22350,22350,22350,22350,0
20230908,174000,444417400,22350,22350,22350,22350,0
20230908,173900,444417400,22350,22350,22350,22350,0
20230908,173800,444417400,22350,22350,22350,22350,0
20230908,173700,444417400,22350,22350,22350,22350,0
20230908,173600,444417400,22350,22350,22350,22350,0
20230908,173500,444417400,22350,22350,22350,22350,0
20230908,173400,444417400,22350,22350,22350,22350,0
20230908,173300,444417400,22350,22350,22350,22350,0
20230908,173200,444417400,22350,22350,22350,22350,0
20230908,173100,444417400,22350,22350,22350,22350,0
20230908,173000,444417400,22350,22350,22350,22350,0
20230908,172900,444417400,22350,22350,22350,22350,0
20230908,172800,444417400,22350,22350,22350,22350,0
20230908,172700,444417400,22350,22350,22350,22350,0
20230908,172600,444417400,22350,22350,22350,22350,0
20230908,172500,444417400,22350,22350,22350,22350,0
20230908,172400,444417400,22350,22350,22350,22350,0
20230908,172300,444417400,22350,22350,22350,22350,0
20230908,172200,444417400,22350,22350,22350,22350,0
20230908,172100,444417400,22350,22350,22350,22350,0
20230908,172000,444417400,22350,22350,22350,22350,0
20230908,171900,444417400,22350,22350,22350,22350,0
20230908,171800,444417400,22350,22350,22350,22350,589
20230908,171700,444417400,22350,22350,22350,22350,0
20230908,171600,444417400,22350,22350,22350,22350,0
20230908,171500,444417400,22350,22350,22350,22350,0
20230908,171400,444417400,22350,22350,22350,22350,0
20230908,171300,444417400,22350,22350,22350,22350,0
20230908,171200,444417400,22350,22350,22350,22350,0
20230908,171100,444417400,22350,22350,22350,22350,0
20230908,171000,444417400,22350,22350,22350,22350,0
20230908,170900,444417400,22350,22350,22350,22350,0
20230908,170800,444417400,22350,22350,22350,22350,0
20230908,170700,444417400,22350,22350,22350,22350,0
20230908,170600,444417400,22350,22350,22350,22350,0
20230908,170500,444417400,22350,22350,22350,22350,0
20230908,170400,444417400,22350,22350,22350,22350,0
20230908,170300,444417400,22350,22350,22350,22350,0
20230908,170200,444417400,22350,22350,22350,22350,0
20230908,170100,444417400,22350,22350,22350,22350,0
20230908,170000,444417400,22350,22350,22350,22350,0
20230908,165900,444417400,22350,22350,22350,22350,0
20230908,165800,444417400,22350,22350,22350,22350,0
20230908,165700,444417400,22350,22350,22350,22350,0
20230908,165600,444417400,22350,22350,22350,22350,0
20230908,165500,444417400,22350,22350,22350,22350,0
20230908,165400,444417400,22350,22350,22350,22350,0
20230908,165300,444417400,22350,22350,22350,22350,0
20230908,165200,444417400,22350,22350,22350,22350,0
20230908,165100,444417400,22350,22350,22350,22350,0
20230908,165000,444417400,22350,22350,22350,22350,0
20230908,164900,444417400,22350,22350,22350,22350,0
20230908,164800,444417400,22350,22350,22350,22350,589
20230908,164700,444417400,22350,22350,22350,22350,0
20230908,164600,444417400,22350,22350,22350,22350,0
20230908,164500,444417400,22350,22350,22350,22350,0
20230908,164400,444417400,22350,22350,22350,22350,0
20230908,164300,444417400,22350,22350,22350,22350,0
20230908,164200,444417400,22350,22350,22350,22350,0
20230908,164100,444417400,22350,22350,22350,22350,0
20230908,164000,444417400,22350,22350,22350,22350,0
20230908,163900,444417400,22350,22350,22350,22350,0
20230908,163800,444417400,22350,22350,22350,22350,0
20230908,163700,444417400,22350,22350,22350,22350,0
20230908,163600,444417400,22350,22350,22350,22350,0
20230908,163500,444417400,22350,22350,22350,22350,0
20230908,163400,444417400,22350,22350,22350,22350,0
20230908,163300,444417400,22350,22350,22350,22350,0
20230908,163200,444417400,22350,22350,22350,22350,0
20230908,163100,444417400,22350,22350,22350,22350,0
20230908,163000,444417400,22350,22350,22350,22350,0
20230908,162900,444417400,22350,22350,22350,22350,0
20230908,162800,444417400,22350,22350,22350,22350,0
20230908,162700,444417400,22350,22350,22350,22350,0
20230908,162600,444417400,22350,22350,22350,22350,0
20230908,162500,444417400,22350,22350,22350,22350,0
20230908,162400,444417400,22350,22350,22350,22350,0
20230908,162300,444417400,22350,22350,22350,22350,0
20230908,162200,444417400,22350,22350,22350,22350,0
20230908,162100,444417400,22350,22350,22350,22350,0
20230908,162000,444417400,22350,22350,22350,22350,0
20230908,161900,444417400,22350,22350,22350,22350,0
20230908,161800,444417400,22350,22350,22350,22350,589
20230908,161700,444417400,22350,22350,22350,22350,0
20230908,161600,444417400,22350,22350,22350,22350,0
20230908,161500,444417400,22350,22350,22350,22350,0
20230908,161400,444417400,22350,22350,22350,22350,0
20230908,161300,444417400,22350,22350,22350,22350,0
20230908,161200,444417400,22350,22350,22350,22350,0
20230908,161100,444417400,22350,22350,22350,22350,0
20230908,161000,444417400,22350,22350,22350,22350,0
20230908,160900,444417400,22350,22350,22350,22350,0
20230908,160800,444417400,22350,22350,22350,22350,0
20230908,160700,444417400,22350,22350,22350,22350,0
20230908,160600,444417400,22350,22350,22350,22350,0
20230908,160500,444417400,22350,22350,22350,22350,0
20230908,160400,444417400,22350,22350,22350,22350,0
20230908,160300,444417400,22350,22350,22350,22350,0
20230908,160200,444417400,22350,22350,22350,22350,0
20230908,160100,444417400,22350,22350,22350,22350,0
20230908,160000,444417400,22350,22350,22350,22350,0
20230908,155900,444417400,22350,22350,22350,22350,0
20230908,155800,444417400,22350,22350,22350,22350,0
20230908,155700,444417400,22350,22350,22350,22350,0
20230908,155600,444417400,22350,22350,22350,22350,0
20230908,155500,444417400,22350,22350,22350,22350,0
20230908,155400,444417400,22350,22350,22350,22350,0
20230908,155300,444417400,22350,22350,22350,22350,0
20230908,155200,444417400,22350,22350,22350,22350,0
20230908,155100,444417400,22350,22350,22350,22350,0
20230908,155000,444417400,22350,22350,22350,22350,0
20230908,154900,444417400,22350,22350,22350,22350,0
20230908,154800,444417400,22350,22350,22350,22350,589
20230908,154700,444417400,22350,22350,22350,22350,0
20230908,154600,444417400,22350,22350,22350,22350,0
20230908,154500,444417400,22350,22350,22350,22350,0
20230908,154400,444417400,22350,22350,22350,22350,0
20230908,154300,444417400,22350,22350,22350,22350,0
20230908,154200,444417400,22350,22350,22350,22350,0
20230908,154100,444417400,22350,22350,22350,22350,0
20230908,154000,444417400,22350,22350,22350,22350,0
20230908,153900,444417400,22350,22350,22350,22350,0
20230908,153800,444417400,22350,22350,22350,22350,0
20230908,153700,444417400,22350,22350,22350,22350,0
20230908,153600,444417400,22350,22350,22350,22350,0
20230908,153500,444417400,22350,22350,22350,22350,0
20230908,153400,444417400,22350,22350,22350,22350,0
20230908,153300,444417400,22350,22350,22350,22350,0
20230908,153200,444417400,22350,22350,22350,22350,0
20230908,153100,444417400,22350,22350,22350,22350,0
20230908,153000,444417400,22350,22350,22350,22350,589
20230908,152900,431253250,22250,22250,22250,22250,0
20230908,152800,431253250,22250,22250,22250,22250,0
20230908,152700,431253250,22250,22250,22250,22250,0
20230908,152600,431253250,22250,22250,22250,22250,0
20230908,152500,431253250,22250,22250,22250,22250,0
20230908,152400,431253250,22250,22250,22250,22250,0
20230908,152300,431253250,22250,22250,22250,22250,0
20230908,152200,431253250,22250,22250,22250,22250,0
20230908,152100,431253250,22250,22250,22250,22250,0
20230908,152000,431253250,22250,22250,22250,22250,0
20230908,151900,431253250,22250,22250,22250,22250,9
20230908,151800,431053000,22250,22300,22300,22250,242
20230908,151700,425667200,22300,22300,22300,22300,4
20230908,151600,425578000,22300,22300,22300,22300,0
20230908,151500,425578000,22300,22300,22300,22300,0
20230908,151400,425578000,22300,22300,22300,22300,0
20230908,151300,425578000,22300,22300,22300,22300,0
20230908,151200,425578000,22300,22300,22300,22300,60
20230908,151100,424240000,22300,22300,22300,22300,0
20230908,151000,424240000,22300,22300,22300,22300,0
20230908,150900,424240000,22300,22300,22300,22300,0
20230908,150800,424240000,22300,22300,22300,22300,0
20230908,150700,424240000,22300,22300,22300,22300,12
20230908,150600,423972400,22350,22350,22350,22350,0
20230908,150500,423972400,22350,22350,22350,22350,0
20230908,150400,423972400,22350,22350,22350,22350,0
20230908,150300,423972400,22350,22350,22350,22350,0
20230908,150200,423972400,22350,22350,22350,22350,0
20230908,150100,423972400,22350,22350,22350,22350,0
20230908,150000,423972400,22350,22350,22350,22350,27
20230908,145900,423368950,22350,22350,22350,22350,46
20230908,145800,422340850,22350,22350,22350,22350,0
20230908,145700,422340850,22350,22300,22350,22300,42
20230908,145600,421404000,22350,22350,22350,22350,0
20230908,145500,421404000,22350,22350,22350,22350,3
20230908,145400,421336950,22350,22350,22350,22350,0
20230908,145300,421336950,22350,22350,22350,22350,0
20230908,145200,421336950,22350,22350,22350,22350,0
20230908,145100,421336950,22350,22350,22350,22350,0
20230908,145000,421336950,22350,22350,22350,22350,0
20230908,144900,421336950,22350,22350,22350,22350,1
20230908,144800,421314600,22350,22350,22350,22350,0
20230908,144700,421314600,22350,22350,22350,22350,1
20230908,144600,421292250,22350,22350,22350,22350,15
20230908,144500,420957000,22350,22350,22350,22350,7
20230908,144400,420800550,22350,22400,22400,22350,370
20230908,144300,412529600,22450,22350,22450,22350,868
20230908,144200,393128900,22350,22350,22350,22350,100
20230908,144100,390893900,22350,22350,22350,22350,0
20230908,144000,390893900,22350,22350,22350,22350,0
20230908,143900,390893900,22350,22350,22350,22350,41
20230908,143800,389977550,22350,22400,22400,22350,454
20230908,143700,379822950,22400,22400,22400,22400,46
20230908,143600,378792550,22500,22500,22500,22500,0
20230908,143500,378792550,22500,22500,22500,22500,8
20230908,143400,378612550,22400,22400,22400,22400,500
20230908,143300,367412550,22400,22500,22500,22400,34
20230908,143200,366650450,22500,22600,22600,22500,31
20230908,143100,365952350,22700,22700,22700,22700,0
20230908,143000,365952350,22700,22550,22700,22550,507
20230908,142900,354501050,22550,22550,22550,22550,1
20230908,142800,354478500,22550,22500,22550,22500,9
20230908,142700,354275950,22450,22450,22450,22450,5
20230908,142600,354163700,22400,22400,22400,22400,0
20230908,142500,354163700,22400,22400,22400,22400,0
20230908,142400,354163700,22400,22400,22400,22400,0
20230908,142300,354163700,22400,22400,22400,22400,0
20230908,142200,354163700,22400,22400,22400,22400,0
20230908,142100,354163700,22400,22400,22400,22400,0
20230908,142000,354163700,22400,22400,22400,22400,0
20230908,141900,354163700,22400,22400,22400,22400,1
20230908,141800,354141300,22450,22450,22450,22450,0
20230908,141700,354141300,22450,22450,22450,22450,0
20230908,141600,354141300,22450,22450,22450,22450,280
20230908,141500,347855300,22450,22450,22450,22450,8
20230908,141400,347675700,22350,22400,22400,22350,392
20230908,141300,338914350,22400,22400,22400,22400,1
20230908,141200,338891950,22400,22400,22400,22400,0
20230908,141100,338891950,22400,22400,22400,22400,0
20230908,141000,338891950,22400,22400,22400,22400,70
20230908,140900,337323950,22400,22400,22400,22400,0
20230908,140800,337323950,22400,22400,22400,22400,0
20230908,140700,337323950,22400,22400,22400,22400,0
20230908,140600,337323950,22400,22350,22400,22350,427
20230908,140500,327760500,22400,22450,22450,22400,1411
20230908,140400,296115250,22500,22500,22500,22500,0
20230908,140300,296115250,22500,22450,22500,22450,733
20230908,140200,279659000,22500,22500,22500,22500,200
20230908,140100,275159000,22550,22550,22550,22550,0
20230908,140000,275159000,22550,22550,22550,22550,8
20230908,135900,274978600,22550,22550,22550,22550,0
20230908,135800,274978600,22550,22550,22550,22550,5
20230908,135700,274865850,22500,22500,22500,22500,0
20230908,135600,274865850,22500,22500,22500,22500,195
20230908,135500,270478350,22500,22400,22500,22400,226
20230908,135400,265396500,22400,22450,22450,22400,1477
20230908,135300,232306550,22450,22650,22650,22450,5153
20230908,135200,116272100,22700,22800,22800,22700,1791
20230908,135100,75615400,22750,22750,22750,22750,0
20230908,135000,75615400,22750,22750,22750,22750,1
20230908,134900,75592650,23000,23000,23000,23000,0
20230908,134800,75592650,23000,23000,23000,23000,0
20230908,134700,75592650,23000,23000,23000,23000,0
20230908,134600,75592650,23000,23000,23000,23000,0
20230908,134500,75592650,23000,22850,23000,22850,8
20230908,134400,75409000,22700,22700,22700,22700,0
20230908,134300,75409000,22700,22700,22700,22700,0
20230908,134200,75409000,22700,22700,22700,22700,0
20230908,134100,75409000,22700,22700,22700,22700,0
20230908,134000,75409000,22700,22700,22700,22700,0
20230908,133900,75409000,22700,22700,22700,22700,0
20230908,133800,75409000,22700,22700,22700,22700,0
20230908,133700,75409000,22700,22700,22700,22700,0
20230908,133600,75409000,22700,22700,22700,22700,0
20230908,133500,75409000,22700,22700,22700,22700,0
20230908,133400,75409000,22700,22700,22700,22700,0
20230908,133300,75409000,22700,22700,22700,22700,0
20230908,133200,75409000,22700,22800,22800,22700,47
20230908,133100,74340600,23000,23000,23000,23000,9
20230908,133000,74133600,22800,22800,22800,22800,80
20230908,132900,72309600,22800,22800,22800,22800,0
20230908,132800,72309600,22800,22900,22900,22800,29
20230908,132700,71646750,23150,23150,23150,23150,0
20230908,132600,71646750,23150,23150,23150,23150,0
20230908,132500,71646750,23150,23150,23150,23150,0
20230908,132400,71646750,23150,23150,23150,23150,0
20230908,132300,71646750,23150,23150,23150,23150,0
20230908,132200,71646750,23150,23150,23150,23150,0
20230908,132100,71646750,23150,23150,23150,23150,0
20230908,132000,71646750,23150,23150,23150,23150,0
20230908,131900,71646750,23150,23150,23150,23150,0
20230908,131800,71646750,23150,23150,23150,23150,0
20230908,131700,71646750,23150,23150,23150,23150,0
20230908,131600,71646750,23150,23150,23150,23150,3
20230908,131500,71577300,23150,23150,23150,23150,81
20230908,131400,69702150,23400,23400,23400,23400,0
20230908,131300,69702150,23400,23400,23400,23400,0
20230908,131200,69702150,23400,23400,23400,23400,0
20230908,131100,69702150,23400,23400,23400,23400,0
20230908,131000,69702150,23400,23400,23400,23400,0
20230908,130900,69702150,23400,23400,23400,23400,0
20230908,130800,69702150,23400,23400,23400,23400,0
20230908,130700,69702150,23400,23300,23400,23300,174
20230908,130600,65634050,23300,23300,23300,23300,0
20230908,130500,65634050,23300,23300,23300,23300,0
20230908,130400,65634050,23300,23300,23300,23300,0
20230908,130300,65634050,23300,23300,23300,23300,0
20230908,130200,65634050,23300,23300,23300,23300,182
20230908,130100,61393450,23350,23400,23400,23350,29
20230908,130000,60715550,23350,23350,23350,23350,16
20230908,125900,60341950,23300,23150,23300,23150,74
20230908,125800,58623550,23150,23150,23150,23150,0
20230908,125700,58623550,23150,23100,23150,23100,138
20230908,125600,55429200,23050,23050,23050,23050,0
20230908,125500,55429200,23050,23050,23050,23050,39
20230908,125400,54530250,23050,22800,23050,22800,130
20230908,125300,51553350,22800,22800,22800,22800,0
20230908,125200,51553350,22800,22800,22800,22800,10
20230908,125100,51325350,22800,22800,22800,22800,2
20230908,125000,51279750,22850,22850,22850,22850,0
20230908,124900,51279750,22850,22850,22850,22850,0
20230908,124800,51279750,22850,22850,22850,22850,0
20230908,124700,51279750,22850,22850,22850,22850,0
20230908,124600,51279750,22850,22850,22850,22850,0
20230908,124500,51279750,22850,22850,22850,22850,0
20230908,124400,51279750,22850,22850,22850,22850,29
20230908,124300,50617100,23100,23100,23100,23100,4
20230908,124200,50524700,23050,23050,23050,23050,0
20230908,124100,50524700,23050,23050,23050,23050,0
20230908,124000,50524700,23050,23050,23050,23050,2
20230908,123900,50478600,23050,23100,23100,22800,58
20230908,123800,49145700,22700,22800,22800,22700,23
20230908,123700,48623500,22650,23050,23100,22650,41
20230908,123600,47691750,23100,23100,23100,23100,80
20230908,123500,45843750,23100,23100,23100,23100,0
20230908,123400,45843750,23100,23100,23100,23100,0
20230908,123300,45843750,23100,23100,23100,23100,0
20230908,123200,45843750,23100,23100,23100,23100,0
20230908,123100,45843750,23100,23100,23100,23100,0
20230908,123000,45843750,23100,23100,23100,23100,0
20230908,122900,45843750,23100,23100,23100,23100,0
20230908,122800,45843750,23100,23100,23100,23100,0
20230908,122700,45843750,23100,23000,23100,23000,9
20230908,122600,45635950,23150,23150,23150,23150,0
20230908,122500,45635950,23150,23150,23150,23150,0
20230908,122400,45635950,23150,23150,23150,23150,0
20230908,122300,45635950,23150,23150,23150,23150,0
20230908,122200,45635950,23150,23150,23150,23150,0
20230908,122100,45635950,23150,23150,23150,23150,0
20230908,122000,45635950,23150,23150,23150,23150,0
20230908,121900,45635950,23150,23150,23150,23150,0
20230908,121800,45635950,23150,23150,23150,23150,0
20230908,121700,45635950,23150,23200,23200,23150,12
20230908,121600,45358100,23200,23200,23200,23200,1
20230908,121500,45334900,23200,23150,23200,23150,27
20230908,121400,44708950,23150,23150,23150,23150,0
20230908,121300,44708950,23150,23150,23150,23150,0
20230908,121200,44708950,23150,23150,23150,23150,0
20230908,121100,44708950,23150,23150,23150,23150,0
20230908,121000,44708950,23150,23150,23150,23150,0
20230908,120900,44708950,23150,23150,23150,23150,0
20230908,120800,44708950,23150,23150,23150,23150,0
20230908,120700,44708950,23150,23150,23150,23150,0
20230908,120600,44708950,23150,23150,23150,23150,0
20230908,120500,44708950,23150,23150,23150,23150,0
20230908,120400,44708950,23150,23150,23150,23150,0
20230908,120300,44708950,23150,23150,23150,23150,0
20230908,120200,44708950,23150,23150,23150,23150,5
20230908,120100,44593200,23150,23150,23150,23150,0
20230908,120000,44593200,23150,23150,23150,23150,0
20230908,115900,44593200,23150,23150,23150,23150,0
20230908,115800,44593200,23150,23150,23150,23150,0
20230908,115700,44593200,23150,23150,23150,23150,0
20230908,115600,44593200,23150,23150,23150,23150,0
20230908,115500,44593200,23150,23100,23150,23100,9
20230908,115400,44385100,22850,22850,22850,22850,0
20230908,115300,44385100,22850,22850,22850,22850,0
20230908,115200,44385100,22850,22850,22850,22850,0
20230908,115100,44385100,22850,22850,22850,22850,0
20230908,115000,44385100,22850,22850,22850,22850,0
20230908,114900,44385100,22850,22850,22850,22850,0
20230908,114800,44385100,22850,22850,22850,22850,0
20230908,114700,44385100,22850,22850,22850,22850,0
20230908,114600,44385100,22850,22850,22850,22850,0
20230908,114500,44385100,22850,22850,22850,22850,0
20230908,114400,44385100,22850,22850,22850,22850,0
20230908,114300,44385100,22850,22850,22850,22850,0
20230908,114200,44385100,22850,22850,22850,22850,0
20230908,114100,44385100,22850,22850,22850,22850,0
20230908,114000,44385100,22850,22850,22850,22850,0
20230908,113900,44385100,22850,22850,22850,22850,0
20230908,113800,44385100,22850,22850,22850,22850,31
20230908,113700,43676750,23250,23250,23250,23250,0
20230908,113600,43676750,23250,23200,23300,23200,89
20230908,113500,41609550,23250,22800,23250,22800,70
20230908,113400,40000750,22800,22800,22800,22800,0
20230908,113300,40000750,22800,22800,22800,22800,0
20230908,113200,40000750,22800,22800,22800,22800,0
20230908,113100,40000750,22800,22800,22800,22800,0
20230908,113000,40000750,22800,22750,22800,22750,20
20230908,112900,39545650,22750,22750,22750,22750,0
20230908,112800,39545650,22750,22750,22750,22750,0
20230908,112700,39545650,22750,22750,22750,22750,0
20230908,112600,39545650,22750,22750,22750,22750,8
20230908,112500,39363650,22600,22600,22600,22600,0
20230908,112400,39363650,22600,22600,22600,22600,283
20230908,112300,32967850,22750,22750,22750,22750,9
20230908,112200,32763100,22750,22750,22750,22750,0
20230908,112100,32763100,22750,22650,22750,22650,20
20230908,112000,32309950,22600,22600,22600,22600,0
20230908,111900,32309950,22600,22600,22600,22600,0
20230908,111800,32309950,22600,22600,22600,22600,5
20230908,111700,32196950,22550,22550,22550,22550,758
20230908,111600,15104050,22500,22450,22500,22450,237
20230908,111500,9782500,22350,22350,22350,22350,0
20230908,111400,9782500,22350,22350,22350,22350,0
20230908,111300,9782500,22350,22350,22350,22350,0
20230908,111200,9782500,22350,22350,22350,22350,0
20230908,111100,9782500,22350,22400,22400,22350,10
20230908,111000,9558700,22350,22350,22350,22350,0
20230908,110900,9558700,22350,22350,22350,22350,1
20230908,110800,9536350,22450,22450,22450,22450,0
20230908,110700,9536350,22450,22450,22450,22450,0
20230908,110600,9536350,22450,22450,22450,22450,0
20230908,110500,9536350,22450,22450,22450,22450,0
20230908,110400,9536350,22450,22450,22450,22450,0
20230908,110300,9536350,22450,22450,22450,22450,0
20230908,110200,9536350,22450,22450,22450,22450,0
20230908,110100,9536350,22450,22450,22450,22450,0
20230908,110000,9536350,22450,22450,22450,22450,0
20230908,105900,9536350,22450,22450,22450,22450,0
20230908,105800,9536350,22450,22450,22450,22450,0
20230908,105700,9536350,22450,22450,22450,22450,0
20230908,105600,9536350,22450,22450,22450,22450,0
20230908,105500,9536350,22450,22450,22450,22450,0
20230908,105400,9536350,22450,22450,22450,22450,0
20230908,105300,9536350,22450,22450,22450,22450,0
20230908,105200,9536350,22450,22450,22450,22450,0
20230908,105100,9536350,22450,22450,22450,22450,9
20230908,105000,9334300,22450,22450,22450,22450,0
20230908,104900,9334300,22450,22450,22450,22450,0
20230908,104800,9334300,22450,22450,22450,22450,0
20230908,104700,9334300,22450,22450,22450,22450,0
20230908,104600,9334300,22450,22450,22450,22450,0
20230908,104500,9334300,22450,22450,22450,22450,0
20230908,104400,9334300,22450,22450,22450,22450,0
20230908,104300,9334300,22450,22450,22450,22450,0
20230908,104200,9334300,22450,22450,22450,22450,0
20230908,104100,9334300,22450,22450,22450,22450,0
20230908,104000,9334300,22450,22450,22450,22450,0
20230908,103900,9334300,22450,22450,22450,22450,0
20230908,103800,9334300,22450,22450,22450,22450,0
20230908,103700,9334300,22450,22400,22450,22400,22
20230908,103600,8840950,22450,22450,22450,22450,0
20230908,103500,8840950,22450,22450,22450,22450,0
20230908,103400,8840950,22450,22450,22450,22450,0
20230908,103300,8840950,22450,22450,22450,22450,0
20230908,103200,8840950,22450,22450,22450,22450,0
20230908,103100,8840950,22450,22450,22450,22450,0
20230908,103000,8840950,22450,22450,22450,22450,0
20230908,102900,8840950,22450,22450,22450,22450,0
20230908,102800,8840950,22450,22450,22450,22450,0
20230908,102700,8840950,22450,22450,22450,22450,0
20230908,102600,8840950,22450,22450,22450,22450,0
20230908,102500,8840950,22450,22450,22450,22450,0
20230908,102400,8840950,22450,22450,22450,22450,0
20230908,102300,8840950,22450,22450,22450,22450,0
20230908,102200,8840950,22450,22450,22450,22450,0
20230908,102100,8840950,22450,22450,22450,22450,0
20230908,102000,8840950,22450,22450,22450,22450,0
20230908,101900,8840950,22450,22450,22450,22450,9
20230908,101800,8638900,22350,22350,22350,22350,0
20230908,101700,8638900,22350,22350,22350,22350,0
20230908,101600,8638900,22350,22350,22350,22350,0
20230908,101500,8638900,22350,22350,22350,22350,0
20230908,101400,8638900,22350,22350,22350,22350,7
20230908,101300,8482450,22400,22400,22400,22400,0
20230908,101200,8482450,22400,22400,22400,22400,0
20230908,101100,8482450,22400,22400,22400,22400,0
20230908,101000,8482450,22400,22400,22400,22400,0
20230908,100900,8482450,22400,22400,22400,22400,0
20230908,100800,8482450,22400,22400,22400,22400,0
20230908,100700,8482450,22400,22400,22400,22400,0
20230908,100600,8482450,22400,22400,22400,22400,0
20230908,100500,8482450,22400,22400,22400,22400,0
20230908,100400,8482450,22400,22400,22400,22400,0
20230908,100300,8482450,22400,22400,22400,22400,0
20230908,100200,8482450,22400,22400,22400,22400,0
20230908,100100,8482450,22400,22400,22400,22400,0
20230908,100000,8482450,22400,22400,22400,22400,0
20230908,095900,8482450,22400,22400,22400,22400,0
20230908,095800,8482450,22400,22400,22400,22400,28
20230908,095700,7855250,22400,22400,22400,22400,42
20230908,095600,6914450,22400,22400,22400,22400,0
20230908,095500,6914450,22400,22400,22400,22400,0
20230908,095400,6914450,22400,22400,22400,22400,10
20230908,095300,6690450,22450,22450,22450,22450,0
20230908,095200,6690450,22450,22450,22450,22450,0
20230908,095100,6690450,22450,22450,22450,22450,0
20230908,095000,6690450,22450,22450,22450,22450,0
20230908,094900,6690450,22450,22450,22450,22450,0
20230908,094800,6690450,22450,22450,22450,22450,0
20230908,094700,6690450,22450,22450,22450,22450,9
20230908,094600,6488400,22450,22450,22450,22450,0
20230908,094500,6488400,22450,22450,22450,22450,0
20230908,094400,6488400,22450,22450,22450,22450,0
20230908,094300,6488400,22450,22450,22450,22450,0
20230908,094200,6488400,22450,22450,22450,22450,0
20230908,094100,6488400,22450,22450,22450,22450,0
20230908,094000,6488400,22450,22450,22450,22450,0
20230908,093900,6488400,22450,22450,22450,22450,0
20230908,093800,6488400,22450,22450,22450,22450,0
20230908,093700,6488400,22450,22450,22450,22450,0
20230908,093600,6488400,22450,22450,22450,22450,0
20230908,093500,6488400,22450,22450,22450,22450,0
20230908,093400,6488400,22450,22450,22450,22450,0
20230908,093300,6488400,22450,22450,22450,22450,0
20230908,093200,6488400,22450,22450,22450,22450,0
20230908,093100,6488400,22450,22450,22450,22450,0
20230908,093000,6488400,22450,22450,22450,22450,0
20230908,092900,6488400,22450,22450,22450,22450,0
20230908,092800,6488400,22450,22450,22450,22450,0
20230908,092700,6488400,22450,22450,22450,22450,0
20230908,092600,6488400,22450,22450,22450,22450,0
20230908,092500,6488400,22450,22450,22450,22450,11
20230908,092400,6241450,22400,22400,22400,22400,19
20230908,092300,5815850,22400,22400,22400,22400,0
20230908,092200,5815850,22400,22400,22400,22400,0
20230908,092100,5815850,22400,22400,22400,22400,0
20230908,092000,5815850,22400,22400,22400,22400,0
20230908,091900,5815850,22400,22400,22400,22400,0
20230908,091800,5815850,22400,22400,22400,22400,0
20230908,091700,5815850,22400,22400,22400,22400,0
20230908,091600,5815850,22400,22400,22400,22400,0
20230908,091500,5815850,22400,22400,22400,22400,0
20230908,091400,5815850,22400,22400,22400,22400,3
20230908,091300,5748650,22500,22500,22500,22500,2
20230908,091200,5703650,22500,22500,22500,22500,0
20230908,091100,5703650,22500,22500,22500,22500,0
20230908,091000,5703650,22500,22500,22500,22500,0
20230908,090900,5703650,22500,22500,22500,22500,0
20230908,090800,5703650,22500,22500,22500,22500,0
20230908,090700,5703650,22500,22500,22500,22500,0
20230908,090600,5703650,22500,22500,22500,22500,0
20230908,090500,5703650,22500,22500,22500,22500,0
20230908,090400,5703650,22500,22500,22500,22500,1
20230908,090300,5681150,22350,22350,22350,22350,0
20230908,090200,5681150,22350,22350,22350,22350,53
20230908,090100,4496600,22350,22450,22450,22350,65
20230908,090000,3041650,22500,22550,22550,22500,135