KissMeData/084110/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193700,465561400,23300,23300,23300,23300,210
20230920,193600,465561400,23300,23300,23300,23300,0
20230920,193500,465561400,23300,23300,23300,23300,0
20230920,193400,465561400,23300,23300,23300,23300,0
20230920,193300,465561400,23300,23300,23300,23300,0
20230920,193200,465561400,23300,23300,23300,23300,0
20230920,193100,465561400,23300,23300,23300,23300,0
20230920,193000,465561400,23300,23300,23300,23300,0
20230920,192900,465561400,23300,23300,23300,23300,0
20230920,192800,465561400,23300,23300,23300,23300,0
20230920,192700,465561400,23300,23300,23300,23300,0
20230920,192600,465561400,23300,23300,23300,23300,0
20230920,192500,465561400,23300,23300,23300,23300,0
20230920,192400,465561400,23300,23300,23300,23300,0
20230920,192300,465561400,23300,23300,23300,23300,0
20230920,192200,465561400,23300,23300,23300,23300,0
20230920,192100,465561400,23300,23300,23300,23300,0
20230920,192000,465561400,23300,23300,23300,23300,0
20230920,191900,465561400,23300,23300,23300,23300,0
20230920,191800,465561400,23300,23300,23300,23300,0
20230920,191700,465561400,23300,23300,23300,23300,0
20230920,191600,465561400,23300,23300,23300,23300,0
20230920,191500,465561400,23300,23300,23300,23300,0
20230920,191400,465561400,23300,23300,23300,23300,0
20230920,191300,465561400,23300,23300,23300,23300,0
20230920,191200,465561400,23300,23300,23300,23300,0
20230920,191100,465561400,23300,23300,23300,23300,0
20230920,191000,465561400,23300,23300,23300,23300,0
20230920,190900,465561400,23300,23300,23300,23300,0
20230920,190800,465561400,23300,23300,23300,23300,0
20230920,190700,465561400,23300,23300,23300,23300,210
20230920,190600,465561400,23300,23300,23300,23300,0
20230920,190500,465561400,23300,23300,23300,23300,0
20230920,190400,465561400,23300,23300,23300,23300,0
20230920,190300,465561400,23300,23300,23300,23300,0
20230920,190200,465561400,23300,23300,23300,23300,0
20230920,190100,465561400,23300,23300,23300,23300,0
20230920,190000,465561400,23300,23300,23300,23300,0
20230920,185900,465561400,23300,23300,23300,23300,0
20230920,185800,465561400,23300,23300,23300,23300,0
20230920,185700,465561400,23300,23300,23300,23300,0
20230920,185600,465561400,23300,23300,23300,23300,0
20230920,185500,465561400,23300,23300,23300,23300,0
20230920,185400,465561400,23300,23300,23300,23300,0
20230920,185300,465561400,23300,23300,23300,23300,0
20230920,185200,465561400,23300,23300,23300,23300,0
20230920,185100,465561400,23300,23300,23300,23300,0
20230920,185000,465561400,23300,23300,23300,23300,0
20230920,184900,465561400,23300,23300,23300,23300,0
20230920,184800,465561400,23300,23300,23300,23300,0
20230920,184700,465561400,23300,23300,23300,23300,0
20230920,184600,465561400,23300,23300,23300,23300,0
20230920,184500,465561400,23300,23300,23300,23300,0
20230920,184400,465561400,23300,23300,23300,23300,0
20230920,184300,465561400,23300,23300,23300,23300,0
20230920,184200,465561400,23300,23300,23300,23300,0
20230920,184100,465561400,23300,23300,23300,23300,0
20230920,184000,465561400,23300,23300,23300,23300,0
20230920,183900,465561400,23300,23300,23300,23300,0
20230920,183800,465561400,23300,23300,23300,23300,0
20230920,183700,465561400,23300,23300,23300,23300,210
20230920,183600,465561400,23300,23300,23300,23300,0
20230920,183500,465561400,23300,23300,23300,23300,0
20230920,183400,465561400,23300,23300,23300,23300,0
20230920,183300,465561400,23300,23300,23300,23300,0
20230920,183200,465561400,23300,23300,23300,23300,0
20230920,183100,465561400,23300,23300,23300,23300,0
20230920,183000,465561400,23300,23300,23300,23300,0
20230920,182900,465561400,23300,23300,23300,23300,0
20230920,182800,465561400,23300,23300,23300,23300,0
20230920,182700,465561400,23300,23300,23300,23300,0
20230920,182600,465561400,23300,23300,23300,23300,0
20230920,182500,465561400,23300,23300,23300,23300,0
20230920,182400,465561400,23300,23300,23300,23300,0
20230920,182300,465561400,23300,23300,23300,23300,0
20230920,182200,465561400,23300,23300,23300,23300,0
20230920,182100,465561400,23300,23300,23300,23300,0
20230920,182000,465561400,23300,23300,23300,23300,0
20230920,181900,465561400,23300,23300,23300,23300,0
20230920,181800,465561400,23300,23300,23300,23300,0
20230920,181700,465561400,23300,23300,23300,23300,0
20230920,181600,465561400,23300,23300,23300,23300,0
20230920,181500,465561400,23300,23300,23300,23300,0
20230920,181400,465561400,23300,23300,23300,23300,0
20230920,181300,465561400,23300,23300,23300,23300,0
20230920,181200,465561400,23300,23300,23300,23300,0
20230920,181100,465561400,23300,23300,23300,23300,0
20230920,181000,465561400,23300,23300,23300,23300,0
20230920,180900,465561400,23300,23300,23300,23300,0
20230920,180800,465561400,23300,23300,23300,23300,0
20230920,180700,465561400,23300,23300,23300,23300,210
20230920,180600,465561400,23300,23300,23300,23300,0
20230920,180500,465561400,23300,23300,23300,23300,0
20230920,180400,465561400,23300,23300,23300,23300,0
20230920,180300,465561400,23300,23300,23300,23300,0
20230920,180200,465561400,23300,23300,23300,23300,0
20230920,180100,465561400,23300,23300,23300,23300,0
20230920,180000,465561400,23300,23300,23300,23300,0
20230920,175900,465561400,23300,23300,23300,23300,0
20230920,175800,465561400,23300,23300,23300,23300,0
20230920,175700,465561400,23300,23300,23300,23300,0
20230920,175600,465561400,23300,23300,23300,23300,0
20230920,175500,465561400,23300,23300,23300,23300,0
20230920,175400,465561400,23300,23300,23300,23300,0
20230920,175300,465561400,23300,23300,23300,23300,0
20230920,175200,465561400,23300,23300,23300,23300,0
20230920,175100,465561400,23300,23300,23300,23300,0
20230920,175000,465561400,23300,23300,23300,23300,0
20230920,174900,465561400,23300,23300,23300,23300,0
20230920,174800,465561400,23300,23300,23300,23300,0
20230920,174700,465561400,23300,23300,23300,23300,0
20230920,174600,465561400,23300,23300,23300,23300,0
20230920,174500,465561400,23300,23300,23300,23300,0
20230920,174400,465561400,23300,23300,23300,23300,0
20230920,174300,465561400,23300,23300,23300,23300,0
20230920,174200,465561400,23300,23300,23300,23300,0
20230920,174100,465561400,23300,23300,23300,23300,0
20230920,174000,465561400,23300,23300,23300,23300,0
20230920,173900,465561400,23300,23300,23300,23300,0
20230920,173800,465561400,23300,23300,23300,23300,0
20230920,173700,465561400,23300,23300,23300,23300,210
20230920,173600,465561400,23300,23300,23300,23300,0
20230920,173500,465561400,23300,23300,23300,23300,0
20230920,173400,465561400,23300,23300,23300,23300,0
20230920,173300,465561400,23300,23300,23300,23300,0
20230920,173200,465561400,23300,23300,23300,23300,0
20230920,173100,465561400,23300,23300,23300,23300,0
20230920,173000,465561400,23300,23300,23300,23300,0
20230920,172900,465561400,23300,23300,23300,23300,0
20230920,172800,465561400,23300,23300,23300,23300,0
20230920,172700,465561400,23300,23300,23300,23300,0
20230920,172600,465561400,23300,23300,23300,23300,0
20230920,172500,465561400,23300,23300,23300,23300,0
20230920,172400,465561400,23300,23300,23300,23300,0
20230920,172300,465561400,23300,23300,23300,23300,0
20230920,172200,465561400,23300,23300,23300,23300,0
20230920,172100,465561400,23300,23300,23300,23300,0
20230920,172000,465561400,23300,23300,23300,23300,0
20230920,171900,465561400,23300,23300,23300,23300,0
20230920,171800,465561400,23300,23300,23300,23300,0
20230920,171700,465561400,23300,23300,23300,23300,0
20230920,171600,465561400,23300,23300,23300,23300,0
20230920,171500,465561400,23300,23300,23300,23300,0
20230920,171400,465561400,23300,23300,23300,23300,0
20230920,171300,465561400,23300,23300,23300,23300,0
20230920,171200,465561400,23300,23300,23300,23300,0
20230920,171100,465561400,23300,23300,23300,23300,0
20230920,171000,465561400,23300,23300,23300,23300,0
20230920,170900,465561400,23300,23300,23300,23300,0
20230920,170800,465561400,23300,23300,23300,23300,0
20230920,170700,465561400,23300,23300,23300,23300,210
20230920,170600,465561400,23300,23300,23300,23300,0
20230920,170500,465561400,23300,23300,23300,23300,0
20230920,170400,465561400,23300,23300,23300,23300,0
20230920,170300,465561400,23300,23300,23300,23300,0
20230920,170200,465561400,23300,23300,23300,23300,0
20230920,170100,465561400,23300,23300,23300,23300,0
20230920,170000,465561400,23300,23300,23300,23300,0
20230920,165900,465561400,23300,23300,23300,23300,0
20230920,165800,465561400,23300,23300,23300,23300,0
20230920,165700,465561400,23300,23300,23300,23300,0
20230920,165600,465561400,23300,23300,23300,23300,0
20230920,165500,465561400,23300,23300,23300,23300,0
20230920,165400,465561400,23300,23300,23300,23300,0
20230920,165300,465561400,23300,23300,23300,23300,0
20230920,165200,465561400,23300,23300,23300,23300,0
20230920,165100,465561400,23300,23300,23300,23300,0
20230920,165000,465561400,23300,23300,23300,23300,0
20230920,164900,465561400,23300,23300,23300,23300,0
20230920,164800,465561400,23300,23300,23300,23300,0
20230920,164700,465561400,23300,23300,23300,23300,0
20230920,164600,465561400,23300,23300,23300,23300,0
20230920,164500,465561400,23300,23300,23300,23300,0
20230920,164400,465561400,23300,23300,23300,23300,0
20230920,164300,465561400,23300,23300,23300,23300,0
20230920,164200,465561400,23300,23300,23300,23300,0
20230920,164100,465561400,23300,23300,23300,23300,0
20230920,164000,465561400,23300,23300,23300,23300,0
20230920,163900,465561400,23300,23300,23300,23300,0
20230920,163800,465561400,23300,23300,23300,23300,0
20230920,163700,465561400,23300,23300,23300,23300,210
20230920,163600,465561400,23300,23300,23300,23300,0
20230920,163500,465561400,23300,23300,23300,23300,0
20230920,163400,465561400,23300,23300,23300,23300,0
20230920,163300,465561400,23300,23300,23300,23300,0
20230920,163200,465561400,23300,23300,23300,23300,0
20230920,163100,465561400,23300,23300,23300,23300,0
20230920,163000,465561400,23300,23300,23300,23300,0
20230920,162900,465561400,23300,23300,23300,23300,0
20230920,162800,465561400,23300,23300,23300,23300,0
20230920,162700,465561400,23300,23300,23300,23300,0
20230920,162600,465561400,23300,23300,23300,23300,0
20230920,162500,465561400,23300,23300,23300,23300,0
20230920,162400,465561400,23300,23300,23300,23300,0
20230920,162300,465561400,23300,23300,23300,23300,0
20230920,162200,465561400,23300,23300,23300,23300,0
20230920,162100,465561400,23300,23300,23300,23300,0
20230920,162000,465561400,23300,23300,23300,23300,0
20230920,161900,465561400,23300,23300,23300,23300,0
20230920,161800,465561400,23300,23300,23300,23300,0
20230920,161700,465561400,23300,23300,23300,23300,0
20230920,161600,465561400,23300,23300,23300,23300,0
20230920,161500,465561400,23300,23300,23300,23300,0
20230920,161400,465561400,23300,23300,23300,23300,0
20230920,161300,465561400,23300,23300,23300,23300,0
20230920,161200,465561400,23300,23300,23300,23300,0
20230920,161100,465561400,23300,23300,23300,23300,0
20230920,161000,465561400,23300,23300,23300,23300,0
20230920,160900,465561400,23300,23300,23300,23300,0
20230920,160800,465561400,23300,23300,23300,23300,0
20230920,160700,465561400,23300,23300,23300,23300,210
20230920,160600,465561400,23300,23300,23300,23300,0
20230920,160500,465561400,23300,23300,23300,23300,0
20230920,160400,465561400,23300,23300,23300,23300,0
20230920,160300,465561400,23300,23300,23300,23300,0
20230920,160200,465561400,23300,23300,23300,23300,0
20230920,160100,465561400,23300,23300,23300,23300,0
20230920,160000,465561400,23300,23300,23300,23300,0
20230920,155900,465561400,23300,23300,23300,23300,0
20230920,155800,465561400,23300,23300,23300,23300,0
20230920,155700,465561400,23300,23300,23300,23300,0
20230920,155600,465561400,23300,23300,23300,23300,0
20230920,155500,465561400,23300,23300,23300,23300,0
20230920,155400,465561400,23300,23300,23300,23300,0
20230920,155300,465561400,23300,23300,23300,23300,0
20230920,155200,465561400,23300,23300,23300,23300,0
20230920,155100,465561400,23300,23300,23300,23300,0
20230920,155000,465561400,23300,23300,23300,23300,0
20230920,154900,465561400,23300,23300,23300,23300,0
20230920,154800,465561400,23300,23300,23300,23300,0
20230920,154700,465561400,23300,23300,23300,23300,0
20230920,154600,465561400,23300,23300,23300,23300,0
20230920,154500,465561400,23300,23300,23300,23300,0
20230920,154400,465561400,23300,23300,23300,23300,0
20230920,154300,465561400,23300,23300,23300,23300,0
20230920,154200,465561400,23300,23300,23300,23300,0
20230920,154100,465561400,23300,23300,23300,23300,0
20230920,154000,465561400,23300,23300,23300,23300,0
20230920,153900,465561400,23300,23300,23300,23300,0
20230920,153800,465561400,23300,23300,23300,23300,0
20230920,153700,465561400,23300,23300,23300,23300,210
20230920,153600,465561400,23300,23300,23300,23300,0
20230920,153500,465561400,23300,23300,23300,23300,0
20230920,153400,465561400,23300,23300,23300,23300,0
20230920,153300,465561400,23300,23300,23300,23300,0
20230920,153200,465561400,23300,23300,23300,23300,0
20230920,153100,465561400,23300,23300,23300,23300,0
20230920,153000,465561400,23300,23300,23300,23300,210
20230920,152900,460668400,23300,23300,23300,23300,0
20230920,152800,460668400,23300,23300,23300,23300,0
20230920,152700,460668400,23300,23300,23300,23300,0
20230920,152600,460668400,23300,23300,23300,23300,0
20230920,152500,460668400,23300,23300,23300,23300,0
20230920,152400,460668400,23300,23300,23300,23300,0
20230920,152300,460668400,23300,23300,23300,23300,0
20230920,152200,460668400,23300,23300,23300,23300,0
20230920,152100,460668400,23300,23300,23300,23300,0
20230920,152000,460668400,23300,23300,23300,23300,0
20230920,151900,460668400,23300,23300,23300,23300,44
20230920,151800,459643200,23300,23300,23300,23300,37
20230920,151700,458781100,23200,23250,23250,23200,20
20230920,151600,458317000,23200,23200,23200,23200,26
20230920,151500,457713800,23300,23300,23300,23300,0
20230920,151400,457713800,23300,23300,23300,23300,43
20230920,151300,456711900,23300,23300,23300,23300,12
20230920,151200,456432300,23300,23300,23300,23300,31
20230920,151100,455710000,23300,23250,23300,23250,11
20230920,151000,455454200,23250,23250,23250,23250,20
20230920,150900,454989200,23300,23300,23300,23300,0
20230920,150800,454989200,23300,23250,23300,23250,2
20230920,150700,454942650,23300,23300,23300,23300,0
20230920,150600,454942650,23300,23300,23300,23300,440
20230920,150500,444690650,23300,23300,23300,23300,104
20230920,150400,442267450,23300,23300,23300,23300,285
20230920,150300,435626950,23300,23300,23300,23300,294
20230920,150200,428776750,23250,23250,23250,23250,0
20230920,150100,428776750,23250,23250,23250,23250,0
20230920,150000,428776750,23250,23250,23250,23250,2
20230920,145900,428730250,23200,23200,23200,23200,0
20230920,145800,428730250,23200,23200,23200,23200,0
20230920,145700,428730250,23200,23200,23200,23200,0
20230920,145600,428730250,23200,23200,23200,23200,375
20230920,145500,420030250,23300,23250,23300,23200,410
20230920,145400,410491950,23250,23250,23250,23250,0
20230920,145300,410491950,23250,23250,23250,23250,0
20230920,145200,410491950,23250,23250,23250,23250,5
20230920,145100,410375700,23250,23250,23250,23250,0
20230920,145000,410375700,23250,23250,23250,23250,2
20230920,144900,410329200,23250,23250,23250,23250,0
20230920,144800,410329200,23250,23250,23250,23250,0
20230920,144700,410329200,23250,23250,23250,23250,0
20230920,144600,410329200,23250,23250,23250,23250,60
20230920,144500,408934200,23150,23150,23150,23150,13
20230920,144400,408633250,23150,23100,23150,23100,258
20230920,144300,402661050,23100,23050,23100,23050,38
20230920,144200,401784250,23100,23100,23100,23100,0
20230920,144100,401784250,23100,23150,23150,23100,23
20230920,144000,401252900,23150,23150,23150,23150,30
20230920,143900,400558400,23150,23150,23150,23150,0
20230920,143800,400558400,23150,23150,23150,23150,0
20230920,143700,400558400,23150,23150,23150,23150,0
20230920,143600,400558400,23150,23150,23150,23150,0
20230920,143500,400558400,23150,23150,23150,23150,0
20230920,143400,400558400,23150,23150,23150,23150,0
20230920,143300,400558400,23150,23150,23150,23150,0
20230920,143200,400558400,23150,23150,23150,23150,41
20230920,143100,399609250,23150,23100,23150,23100,23
20230920,143000,399076850,23100,23100,23100,23100,261
20230920,142900,393047750,23100,23100,23100,23100,1
20230920,142800,393024650,23050,23050,23050,23050,61
20230920,142700,391618600,23100,23100,23100,23100,0
20230920,142600,391618600,23100,23100,23100,23100,0
20230920,142500,391618600,23100,23100,23100,23100,0
20230920,142400,391618600,23100,23100,23100,23100,1
20230920,142300,391595500,23100,23100,23100,23100,0
20230920,142200,391595500,23100,23100,23100,23100,0
20230920,142100,391595500,23100,23100,23100,23100,0
20230920,142000,391595500,23100,23100,23150,23100,13
20230920,141900,391295150,23100,23100,23100,23100,0
20230920,141800,391295150,23100,23100,23100,23100,1
20230920,141700,391272050,23100,23100,23100,23100,30
20230920,141600,390579050,23150,23150,23150,23150,0
20230920,141500,390579050,23150,23100,23150,23100,5
20230920,141400,390463500,23150,23150,23150,23150,0
20230920,141300,390463500,23150,23150,23150,23150,0
20230920,141200,390463500,23150,23150,23150,23150,0
20230920,141100,390463500,23150,23050,23150,23000,1078
20230920,141000,365610800,23050,23000,23050,23000,2
20230920,140900,365564750,23050,23050,23050,23050,1
20230920,140800,365541700,23050,23050,23050,23050,0
20230920,140700,365541700,23050,23050,23050,23050,4
20230920,140600,365449500,23050,23050,23050,23050,0
20230920,140500,365449500,23050,23050,23050,23050,7
20230920,140400,365288150,23050,23050,23050,23050,0
20230920,140300,365288150,23050,23050,23050,23050,30
20230920,140200,364596650,23050,23050,23050,23050,13
20230920,140100,364297000,23000,23100,23100,23000,1508
20230920,140000,329539950,23100,23100,23100,23100,82
20230920,135900,327645750,23100,23100,23100,23100,0
20230920,135800,327645750,23100,23100,23100,23100,0
20230920,135700,327645750,23100,23100,23100,23100,0
20230920,135600,327645750,23100,23100,23100,23100,1
20230920,135500,327622650,23200,23200,23200,23200,3
20230920,135400,327553050,23200,23200,23200,23200,31
20230920,135300,326833850,23150,23150,23150,23150,0
20230920,135200,326833850,23150,23150,23150,23150,10
20230920,135100,326602350,23150,23150,23150,23150,1
20230920,135000,326579200,23150,23150,23150,23150,10
20230920,134900,326347700,23200,23200,23200,23200,0
20230920,134800,326347700,23200,23200,23200,23200,0
20230920,134700,326347700,23200,23200,23200,23200,0
20230920,134600,326347700,23200,23200,23200,23200,0
20230920,134500,326347700,23200,23200,23200,23200,0
20230920,134400,326347700,23200,23200,23200,23200,0
20230920,134300,326347700,23200,23200,23200,23200,0
20230920,134200,326347700,23200,23200,23200,23200,3
20230920,134100,326278100,23200,23200,23200,23200,68
20230920,134000,324700500,23200,23200,23200,23200,0
20230920,133900,324700500,23200,23200,23200,23200,1
20230920,133800,324677300,23200,23200,23200,23200,0
20230920,133700,324677300,23200,23200,23200,23200,37
20230920,133600,323818900,23100,23100,23100,23100,0
20230920,133500,323818900,23100,23100,23100,23100,1
20230920,133400,323795800,23200,23200,23200,23200,0
20230920,133300,323795800,23200,23200,23200,23200,0
20230920,133200,323795800,23200,23200,23200,23200,0
20230920,133100,323795800,23200,23200,23200,23200,5
20230920,133000,323679800,23200,23200,23200,23200,27
20230920,132900,323053400,23200,23200,23200,23200,0
20230920,132800,323053400,23200,23150,23200,23150,60
20230920,132700,321662200,23200,23200,23200,23200,0
20230920,132600,321662200,23200,23200,23200,23200,0
20230920,132500,321662200,23200,23200,23200,23200,0
20230920,132400,321662200,23200,23200,23200,23200,6
20230920,132300,321523000,23200,23200,23200,23200,0
20230920,132200,321523000,23200,23200,23200,23150,57
20230920,132100,320203350,23200,23200,23200,23200,0
20230920,132000,320203350,23200,23200,23200,23200,0
20230920,131900,320203350,23200,23200,23200,23200,39
20230920,131800,319298550,23200,23200,23200,23200,0
20230920,131700,319298550,23200,23200,23200,23200,0
20230920,131600,319298550,23200,23150,23200,23100,245
20230920,131500,313629850,23150,23150,23150,23150,0
20230920,131400,313629850,23150,23150,23150,23150,0
20230920,131300,313629850,23150,23200,23200,23150,17
20230920,131200,313236150,23200,23200,23200,23200,28
20230920,131100,312586550,23150,23150,23150,23150,0
20230920,131000,312586550,23150,23100,23200,23100,18
20230920,130900,312170000,23100,23100,23100,23100,1
20230920,130800,312146900,23200,23200,23200,23200,0
20230920,130700,312146900,23200,23200,23200,23200,0
20230920,130600,312146900,23200,23200,23200,23200,0
20230920,130500,312146900,23200,23200,23200,23200,0
20230920,130400,312146900,23200,23200,23200,23200,0
20230920,130300,312146900,23200,23200,23200,23200,0
20230920,130200,312146900,23200,23200,23200,23200,11
20230920,130100,311891700,23200,23200,23200,23200,0
20230920,130000,311891700,23200,23100,23200,23100,72
20230920,125900,310225650,23150,23150,23150,23150,0
20230920,125800,310225650,23150,23150,23150,23150,0
20230920,125700,310225650,23150,23150,23200,23150,18
20230920,125600,309808850,23200,23200,23200,23200,0
20230920,125500,309808850,23200,23200,23200,23200,0
20230920,125400,309808850,23200,23200,23200,23200,0
20230920,125300,309808850,23200,23200,23200,23200,0
20230920,125200,309808850,23200,23200,23200,23200,0
20230920,125100,309808850,23200,23200,23200,23200,5
20230920,125000,309692850,23200,23100,23200,23100,72
20230920,124900,308028950,23200,23200,23200,23200,0
20230920,124800,308028950,23200,23200,23200,23200,0
20230920,124700,308028950,23200,23200,23200,23200,0
20230920,124600,308028950,23200,23200,23200,23200,0
20230920,124500,308028950,23200,23200,23200,23200,0
20230920,124400,308028950,23200,23200,23200,23200,0
20230920,124300,308028950,23200,23200,23200,23200,5
20230920,124200,307912950,23250,23250,23250,23250,0
20230920,124100,307912950,23250,23150,23250,23100,747
20230920,124000,290646350,23150,23150,23150,23150,11
20230920,123900,290391700,23150,23150,23150,23150,21
20230920,123800,289905550,23250,23250,23250,23250,0
20230920,123700,289905550,23250,23250,23250,23250,0
20230920,123600,289905550,23250,23250,23250,23250,0
20230920,123500,289905550,23250,23250,23250,23250,0
20230920,123400,289905550,23250,23250,23250,23250,0
20230920,123300,289905550,23250,23250,23250,23250,0
20230920,123200,289905550,23250,23250,23250,23250,0
20230920,123100,289905550,23250,23250,23250,23250,0
20230920,123000,289905550,23250,23250,23250,23250,66
20230920,122900,288371050,23250,23250,23250,23250,132
20230920,122800,285302050,23250,23250,23250,23250,266
20230920,122700,279117550,23250,23200,23250,23200,14
20230920,122600,278792200,23200,23200,23200,23200,1
20230920,122500,278769000,23200,23200,23200,23200,1
20230920,122400,278745800,23200,23200,23200,23200,0
20230920,122300,278745800,23200,23200,23200,23200,2
20230920,122200,278699400,23200,23200,23200,23200,0
20230920,122100,278699400,23200,23200,23200,23200,0
20230920,122000,278699400,23200,23150,23200,23150,9
20230920,121900,278491000,23200,23200,23200,23200,0
20230920,121800,278491000,23200,23200,23200,23200,0
20230920,121700,278491000,23200,23200,23200,23200,0
20230920,121600,278491000,23200,23200,23200,23200,0
20230920,121500,278491000,23200,23200,23200,23200,0
20230920,121400,278491000,23200,23200,23200,23200,0
20230920,121300,278491000,23200,23200,23200,23200,0
20230920,121200,278491000,23200,23200,23200,23200,0
20230920,121100,278491000,23200,23200,23200,23200,0
20230920,121000,278491000,23200,23200,23200,23200,0
20230920,120900,278491000,23200,23200,23200,23200,0
20230920,120800,278491000,23200,23200,23200,23200,0
20230920,120700,278491000,23200,23150,23200,23150,118
20230920,120600,275758750,23150,23150,23150,23150,2
20230920,120500,275712450,23100,23100,23100,23100,0
20230920,120400,275712450,23100,23100,23100,23100,0
20230920,120300,275712450,23100,23100,23100,23100,0
20230920,120200,275712450,23100,23100,23100,23100,1
20230920,120100,275689350,23100,23100,23100,23100,0
20230920,120000,275689350,23100,23100,23100,23100,0
20230920,115900,275689350,23100,23100,23100,23100,0
20230920,115800,275689350,23100,23100,23100,23100,0
20230920,115700,275689350,23100,23100,23100,23100,2
20230920,115600,275643150,23200,23150,23200,23100,808
20230920,115500,256973000,23150,23150,23150,23150,0
20230920,115400,256973000,23150,23150,23150,23150,100
20230920,115300,254658000,23150,23150,23150,23150,0
20230920,115200,254658000,23150,23150,23150,23150,0
20230920,115100,254658000,23150,23150,23150,23150,0
20230920,115000,254658000,23150,23150,23150,23150,0
20230920,114900,254658000,23150,23150,23150,23150,0
20230920,114800,254658000,23150,23150,23150,23150,6
20230920,114700,254519100,23200,23200,23200,23200,0
20230920,114600,254519100,23200,23200,23200,23200,10
20230920,114500,254287100,23200,23200,23200,23200,15
20230920,114400,253939100,23150,23150,23150,23150,0
20230920,114300,253939100,23150,23150,23150,23150,140
20230920,114200,250698100,23150,23150,23150,23150,0
20230920,114100,250698100,23150,23200,23200,23100,153
20230920,114000,247158550,23150,23150,23150,23150,11
20230920,113900,246903900,23150,23200,23200,23150,44
20230920,113800,245884650,23150,23150,23150,23150,0
20230920,113700,245884650,23150,23150,23150,23150,20
20230920,113600,245421650,23200,23200,23200,23200,0
20230920,113500,245421650,23200,23200,23200,23200,0
20230920,113400,245421650,23200,23200,23200,23200,9
20230920,113300,245212850,23200,23200,23200,23200,2
20230920,113200,245166450,23250,23250,23250,23250,2
20230920,113100,245119950,23100,23200,23200,23100,902
20230920,113000,224252850,23250,23250,23250,23200,56
20230920,112900,222953350,23200,23250,23250,23200,151
20230920,112800,219444500,23250,23250,23250,23250,0
20230920,112700,219444500,23250,23250,23250,23250,45
20230920,112600,218398250,23250,23250,23250,23250,60
20230920,112500,217003250,23250,23250,23250,23250,0
20230920,112400,217003250,23250,23250,23250,23250,0
20230920,112300,217003250,23250,23250,23250,23250,0
20230920,112200,217003250,23250,23250,23250,23250,0
20230920,112100,217003250,23250,23250,23250,23250,0
20230920,112000,217003250,23250,23250,23250,23250,29
20230920,111900,216329000,23300,23300,23300,23300,182
20230920,111800,212088400,23350,23350,23350,23350,0
20230920,111700,212088400,23350,23350,23350,23350,0
20230920,111600,212088400,23350,23350,23350,23350,17
20230920,111500,211691450,23350,23350,23350,23350,0
20230920,111400,211691450,23350,23350,23350,23350,0
20230920,111300,211691450,23350,23350,23350,23350,38
20230920,111200,210804150,23300,23300,23300,23300,5
20230920,111100,210687650,23300,23300,23300,23300,0
20230920,111000,210687650,23300,23300,23300,23300,62
20230920,110900,209243050,23300,23300,23300,23300,62
20230920,110800,207798450,23400,23400,23400,23400,0
20230920,110700,207798450,23400,23400,23400,23400,0
20230920,110600,207798450,23400,23400,23400,23400,89
20230920,110500,205715850,23400,23400,23400,23400,200
20230920,110400,201035850,23400,23400,23400,23400,0
20230920,110300,201035850,23400,23400,23400,23400,57
20230920,110200,199702050,23300,23300,23300,23300,1
20230920,110100,199678750,23400,23400,23400,23400,0
20230920,110000,199678750,23400,23400,23400,23400,44
20230920,105900,198649150,23350,23350,23350,23350,1
20230920,105800,198625800,23350,23350,23350,23350,1
20230920,105700,198602450,23350,23350,23350,23350,0
20230920,105600,198602450,23350,23350,23350,23350,0
20230920,105500,198602450,23350,23350,23350,23350,0
20230920,105400,198602450,23350,23350,23350,23350,0
20230920,105300,198602450,23350,23350,23350,23350,0
20230920,105200,198602450,23350,23350,23350,23350,46
20230920,105100,197528350,23400,23400,23400,23400,33
20230920,105000,196756150,23300,23300,23300,23300,4
20230920,104900,196662950,23350,23350,23350,23350,19
20230920,104800,196219300,23350,23350,23350,23350,0
20230920,104700,196219300,23350,23350,23350,23350,0
20230920,104600,196219300,23350,23350,23350,23350,0
20230920,104500,196219300,23350,23350,23350,23350,0
20230920,104400,196219300,23350,23350,23350,23350,0
20230920,104300,196219300,23350,23350,23350,23350,0
20230920,104200,196219300,23350,23350,23350,23350,35
20230920,104100,195402050,23350,23350,23350,23350,0
20230920,104000,195402050,23350,23350,23350,23350,77
20230920,103900,193604100,23450,23450,23450,23450,0
20230920,103800,193604100,23450,23450,23450,23450,0
20230920,103700,193604100,23450,23450,23450,23450,3
20230920,103600,193533750,23300,23300,23300,23300,0
20230920,103500,193533750,23300,23300,23300,23300,0
20230920,103400,193533750,23300,23300,23300,23300,0
20230920,103300,193533750,23300,23300,23300,23300,0
20230920,103200,193533750,23300,23300,23300,23300,72
20230920,103100,191856150,23450,23350,23450,23350,98
20230920,103000,189565250,23500,23500,23500,23500,0
20230920,102900,189565250,23500,23500,23500,23500,0
20230920,102800,189565250,23500,23500,23500,23500,0
20230920,102700,189565250,23500,23500,23500,23500,0
20230920,102600,189565250,23500,23500,23500,23500,4
20230920,102500,189471250,23450,23450,23450,23450,36
20230920,102400,188627050,23450,23400,23450,23400,10
20230920,102300,188392850,23450,23450,23450,23450,2
20230920,102200,188345950,23450,23450,23450,23450,1
20230920,102100,188322500,23500,23500,23500,23500,0
20230920,102000,188322500,23500,23500,23500,23500,31
20230920,101900,187594000,23500,23500,23500,23500,0
20230920,101800,187594000,23500,23500,23500,23500,23
20230920,101700,187053500,23450,23450,23450,23450,22
20230920,101600,186537600,23400,23400,23400,23400,76
20230920,101500,184759200,23350,23350,23350,23350,0
20230920,101400,184759200,23350,23350,23350,23350,51
20230920,101300,183568350,23400,23400,23400,23400,0
20230920,101200,183568350,23400,23400,23400,23400,0
20230920,101100,183568350,23400,23350,23400,23350,26
20230920,101000,182961000,23400,23400,23400,23400,0
20230920,100900,182961000,23400,23400,23400,23400,0
20230920,100800,182961000,23400,23400,23400,23400,40
20230920,100700,182025000,23400,23400,23400,23400,6
20230920,100600,181884600,23400,23400,23400,23400,24
20230920,100500,181323000,23350,23350,23350,23350,0
20230920,100400,181323000,23350,23350,23350,23350,17
20230920,100300,180926050,23350,23350,23350,23350,1
20230920,100200,180902700,23300,23350,23350,23300,7
20230920,100100,180739500,23350,23350,23350,23350,48
20230920,100000,179618700,23400,23400,23400,23400,10
20230920,095900,179384700,23250,23250,23250,23250,0
20230920,095800,179384700,23250,23250,23250,23250,0
20230920,095700,179384700,23250,23250,23250,23250,100
20230920,095600,177059700,23400,23400,23400,23400,6
20230920,095500,176919300,23400,23400,23400,23400,0
20230920,095400,176919300,23400,23400,23400,23400,27
20230920,095300,176287500,23400,23400,23400,23400,29
20230920,095200,175608900,23400,23400,23400,23400,0
20230920,095100,175608900,23400,23300,23400,23300,245
20230920,095000,169897800,23300,23300,23300,23300,110
20230920,094900,167334800,23300,23300,23300,23300,0
20230920,094800,167334800,23300,23400,23400,23300,27
20230920,094700,166705500,23400,23400,23400,23400,0
20230920,094600,166705500,23400,23300,23400,23300,77
20230920,094500,164911300,23250,23300,23300,23250,237
20230920,094400,159389450,23450,23450,23450,23450,2
20230920,094300,159342550,23450,23450,23450,23450,0
20230920,094200,159342550,23450,23350,23450,23350,80
20230920,094100,157472950,23450,23450,23450,23450,0
20230920,094000,157472950,23450,23450,23450,23450,0
20230920,093900,157472950,23450,23450,23450,23450,27
20230920,093800,156839800,23400,23400,23400,23400,92
20230920,093700,154687000,23400,23400,23400,23400,1
20230920,093600,154663600,23350,23350,23350,23350,0
20230920,093500,154663600,23350,23400,23400,23350,115
20230920,093400,151977850,23350,23350,23350,23350,94
20230920,093300,149782950,23350,23350,23350,23350,1
20230920,093200,149759600,23300,23300,23300,23300,6
20230920,093100,149619800,23300,23250,23300,23200,334
20230920,093000,141865900,23250,23250,23250,23250,5
20230920,092900,141749650,23200,23300,23300,23200,7
20230920,092800,141586950,23300,23200,23300,23150,453
20230920,092700,131088850,23200,23250,23250,23200,350
20230920,092600,122966750,23250,23300,23300,23250,294
20230920,092500,116129400,23300,23300,23300,23300,0
20230920,092400,116129400,23300,23300,23300,23300,11
20230920,092300,115873100,23300,23200,23300,23200,246
20230920,092200,110147400,23350,23400,23400,23200,1415
20230920,092100,77196550,23450,23450,23450,23450,0
20230920,092000,77196550,23450,23450,23450,23450,50
20230920,091900,76024050,23500,23500,23500,23500,0
20230920,091800,76024050,23500,23400,23500,23400,136
20230920,091700,72841550,23400,23400,23400,23400,0
20230920,091600,72841550,23400,23400,23400,23400,21
20230920,091500,72350150,23400,23400,23400,23400,100
20230920,091400,70010150,23400,23400,23400,23400,0
20230920,091300,70010150,23400,23400,23400,23400,54
20230920,091200,68746550,23400,23400,23400,23400,131
20230920,091100,65681150,23400,23400,23400,23400,437
20230920,091000,55455350,23400,23400,23400,23400,0
20230920,090900,55455350,23400,23400,23400,23400,0
20230920,090800,55455350,23400,23450,23450,23400,77
20230920,090700,53650850,23450,23450,23450,23450,40
20230920,090600,52712850,23400,23400,23400,23400,0
20230920,090500,52712850,23400,23350,23450,23350,226
20230920,090400,47421850,23300,23200,23450,23050,656
20230920,090300,32171950,23250,23650,23800,23100,1131
20230920,090200,5709150,23850,23700,23850,23700,25
20230920,090100,5116350,23850,23750,23850,23750,11
20230920,090000,4854900,23950,24050,24050,23900,202