KissMeData/084110/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194200,176962200,23000,23000,23000,23000,284
20230925,194100,176962200,23000,23000,23000,23000,0
20230925,194000,176962200,23000,23000,23000,23000,0
20230925,193900,176962200,23000,23000,23000,23000,0
20230925,193800,176962200,23000,23000,23000,23000,0
20230925,193700,176962200,23000,23000,23000,23000,0
20230925,193600,176962200,23000,23000,23000,23000,0
20230925,193500,176962200,23000,23000,23000,23000,0
20230925,193400,176962200,23000,23000,23000,23000,0
20230925,193300,176962200,23000,23000,23000,23000,0
20230925,193200,176962200,23000,23000,23000,23000,0
20230925,193100,176962200,23000,23000,23000,23000,0
20230925,193000,176962200,23000,23000,23000,23000,0
20230925,192900,176962200,23000,23000,23000,23000,0
20230925,192800,176962200,23000,23000,23000,23000,0
20230925,192700,176962200,23000,23000,23000,23000,0
20230925,192600,176962200,23000,23000,23000,23000,0
20230925,192500,176962200,23000,23000,23000,23000,0
20230925,192400,176962200,23000,23000,23000,23000,0
20230925,192300,176962200,23000,23000,23000,23000,0
20230925,192200,176962200,23000,23000,23000,23000,0
20230925,192100,176962200,23000,23000,23000,23000,0
20230925,192000,176962200,23000,23000,23000,23000,0
20230925,191900,176962200,23000,23000,23000,23000,0
20230925,191800,176962200,23000,23000,23000,23000,0
20230925,191700,176962200,23000,23000,23000,23000,0
20230925,191600,176962200,23000,23000,23000,23000,0
20230925,191500,176962200,23000,23000,23000,23000,0
20230925,191400,176962200,23000,23000,23000,23000,0
20230925,191300,176962200,23000,23000,23000,23000,0
20230925,191200,176962200,23000,23000,23000,23000,284
20230925,191100,176962200,23000,23000,23000,23000,0
20230925,191000,176962200,23000,23000,23000,23000,0
20230925,190900,176962200,23000,23000,23000,23000,0
20230925,190800,176962200,23000,23000,23000,23000,0
20230925,190700,176962200,23000,23000,23000,23000,0
20230925,190600,176962200,23000,23000,23000,23000,0
20230925,190500,176962200,23000,23000,23000,23000,0
20230925,190400,176962200,23000,23000,23000,23000,0
20230925,190300,176962200,23000,23000,23000,23000,0
20230925,190200,176962200,23000,23000,23000,23000,0
20230925,190100,176962200,23000,23000,23000,23000,0
20230925,190000,176962200,23000,23000,23000,23000,0
20230925,185900,176962200,23000,23000,23000,23000,0
20230925,185800,176962200,23000,23000,23000,23000,0
20230925,185700,176962200,23000,23000,23000,23000,0
20230925,185600,176962200,23000,23000,23000,23000,0
20230925,185500,176962200,23000,23000,23000,23000,0
20230925,185400,176962200,23000,23000,23000,23000,0
20230925,185300,176962200,23000,23000,23000,23000,0
20230925,185200,176962200,23000,23000,23000,23000,0
20230925,185100,176962200,23000,23000,23000,23000,0
20230925,185000,176962200,23000,23000,23000,23000,0
20230925,184900,176962200,23000,23000,23000,23000,0
20230925,184800,176962200,23000,23000,23000,23000,0
20230925,184700,176962200,23000,23000,23000,23000,0
20230925,184600,176962200,23000,23000,23000,23000,0
20230925,184500,176962200,23000,23000,23000,23000,0
20230925,184400,176962200,23000,23000,23000,23000,0
20230925,184300,176962200,23000,23000,23000,23000,0
20230925,184200,176962200,23000,23000,23000,23000,284
20230925,184100,176962200,23000,23000,23000,23000,0
20230925,184000,176962200,23000,23000,23000,23000,0
20230925,183900,176962200,23000,23000,23000,23000,0
20230925,183800,176962200,23000,23000,23000,23000,0
20230925,183700,176962200,23000,23000,23000,23000,0
20230925,183600,176962200,23000,23000,23000,23000,0
20230925,183500,176962200,23000,23000,23000,23000,0
20230925,183400,176962200,23000,23000,23000,23000,0
20230925,183300,176962200,23000,23000,23000,23000,0
20230925,183200,176962200,23000,23000,23000,23000,0
20230925,183100,176962200,23000,23000,23000,23000,0
20230925,183000,176962200,23000,23000,23000,23000,0
20230925,182900,176962200,23000,23000,23000,23000,0
20230925,182800,176962200,23000,23000,23000,23000,0
20230925,182700,176962200,23000,23000,23000,23000,0
20230925,182600,176962200,23000,23000,23000,23000,0
20230925,182500,176962200,23000,23000,23000,23000,0
20230925,182400,176962200,23000,23000,23000,23000,0
20230925,182300,176962200,23000,23000,23000,23000,0
20230925,182200,176962200,23000,23000,23000,23000,0
20230925,182100,176962200,23000,23000,23000,23000,0
20230925,182000,176962200,23000,23000,23000,23000,0
20230925,181900,176962200,23000,23000,23000,23000,0
20230925,181800,176962200,23000,23000,23000,23000,0
20230925,181700,176962200,23000,23000,23000,23000,0
20230925,181600,176962200,23000,23000,23000,23000,0
20230925,181500,176962200,23000,23000,23000,23000,0
20230925,181400,176962200,23000,23000,23000,23000,0
20230925,181300,176962200,23000,23000,23000,23000,0
20230925,181200,176962200,23000,23000,23000,23000,284
20230925,181100,176962200,23000,23000,23000,23000,0
20230925,181000,176962200,23000,23000,23000,23000,0
20230925,180900,176962200,23000,23000,23000,23000,0
20230925,180800,176962200,23000,23000,23000,23000,0
20230925,180700,176962200,23000,23000,23000,23000,0
20230925,180600,176962200,23000,23000,23000,23000,0
20230925,180500,176962200,23000,23000,23000,23000,0
20230925,180400,176962200,23000,23000,23000,23000,0
20230925,180300,176962200,23000,23000,23000,23000,0
20230925,180200,176962200,23000,23000,23000,23000,0
20230925,180100,176962200,23000,23000,23000,23000,0
20230925,180000,176962200,23000,23000,23000,23000,0
20230925,175900,176962200,23000,23000,23000,23000,0
20230925,175800,176962200,23000,23000,23000,23000,0
20230925,175700,176962200,23000,23000,23000,23000,0
20230925,175600,176962200,23000,23000,23000,23000,0
20230925,175500,176962200,23000,23000,23000,23000,0
20230925,175400,176962200,23000,23000,23000,23000,0
20230925,175300,176962200,23000,23000,23000,23000,0
20230925,175200,176962200,23000,23000,23000,23000,0
20230925,175100,176962200,23000,23000,23000,23000,0
20230925,175000,176962200,23000,23000,23000,23000,0
20230925,174900,176962200,23000,23000,23000,23000,0
20230925,174800,176962200,23000,23000,23000,23000,0
20230925,174700,176962200,23000,23000,23000,23000,0
20230925,174600,176962200,23000,23000,23000,23000,0
20230925,174500,176962200,23000,23000,23000,23000,0
20230925,174400,176962200,23000,23000,23000,23000,0
20230925,174300,176962200,23000,23000,23000,23000,0
20230925,174200,176962200,23000,23000,23000,23000,284
20230925,174100,176962200,23000,23000,23000,23000,0
20230925,174000,176962200,23000,23000,23000,23000,0
20230925,173900,176962200,23000,23000,23000,23000,0
20230925,173800,176962200,23000,23000,23000,23000,0
20230925,173700,176962200,23000,23000,23000,23000,0
20230925,173600,176962200,23000,23000,23000,23000,0
20230925,173500,176962200,23000,23000,23000,23000,0
20230925,173400,176962200,23000,23000,23000,23000,0
20230925,173300,176962200,23000,23000,23000,23000,0
20230925,173200,176962200,23000,23000,23000,23000,0
20230925,173100,176962200,23000,23000,23000,23000,0
20230925,173000,176962200,23000,23000,23000,23000,0
20230925,172900,176962200,23000,23000,23000,23000,0
20230925,172800,176962200,23000,23000,23000,23000,0
20230925,172700,176962200,23000,23000,23000,23000,0
20230925,172600,176962200,23000,23000,23000,23000,0
20230925,172500,176962200,23000,23000,23000,23000,0
20230925,172400,176962200,23000,23000,23000,23000,0
20230925,172300,176962200,23000,23000,23000,23000,0
20230925,172200,176962200,23000,23000,23000,23000,0
20230925,172100,176962200,23000,23000,23000,23000,0
20230925,172000,176962200,23000,23000,23000,23000,0
20230925,171900,176962200,23000,23000,23000,23000,0
20230925,171800,176962200,23000,23000,23000,23000,0
20230925,171700,176962200,23000,23000,23000,23000,0
20230925,171600,176962200,23000,23000,23000,23000,0
20230925,171500,176962200,23000,23000,23000,23000,0
20230925,171400,176962200,23000,23000,23000,23000,0
20230925,171300,176962200,23000,23000,23000,23000,0
20230925,171200,176962200,23000,23000,23000,23000,284
20230925,171100,176962200,23000,23000,23000,23000,0
20230925,171000,176962200,23000,23000,23000,23000,0
20230925,170900,176962200,23000,23000,23000,23000,0
20230925,170800,176962200,23000,23000,23000,23000,0
20230925,170700,176962200,23000,23000,23000,23000,0
20230925,170600,176962200,23000,23000,23000,23000,0
20230925,170500,176962200,23000,23000,23000,23000,0
20230925,170400,176962200,23000,23000,23000,23000,0
20230925,170300,176962200,23000,23000,23000,23000,0
20230925,170200,176962200,23000,23000,23000,23000,0
20230925,170100,176962200,23000,23000,23000,23000,0
20230925,170000,176962200,23000,23000,23000,23000,0
20230925,165900,176962200,23000,23000,23000,23000,0
20230925,165800,176962200,23000,23000,23000,23000,0
20230925,165700,176962200,23000,23000,23000,23000,0
20230925,165600,176962200,23000,23000,23000,23000,0
20230925,165500,176962200,23000,23000,23000,23000,0
20230925,165400,176962200,23000,23000,23000,23000,0
20230925,165300,176962200,23000,23000,23000,23000,0
20230925,165200,176962200,23000,23000,23000,23000,0
20230925,165100,176962200,23000,23000,23000,23000,0
20230925,165000,176962200,23000,23000,23000,23000,0
20230925,164900,176962200,23000,23000,23000,23000,0
20230925,164800,176962200,23000,23000,23000,23000,0
20230925,164700,176962200,23000,23000,23000,23000,0
20230925,164600,176962200,23000,23000,23000,23000,0
20230925,164500,176962200,23000,23000,23000,23000,0
20230925,164400,176962200,23000,23000,23000,23000,0
20230925,164300,176962200,23000,23000,23000,23000,0
20230925,164200,176962200,23000,23000,23000,23000,284
20230925,164100,176962200,23000,23000,23000,23000,0
20230925,164000,176962200,23000,23000,23000,23000,0
20230925,163900,176962200,23000,23000,23000,23000,0
20230925,163800,176962200,23000,23000,23000,23000,0
20230925,163700,176962200,23000,23000,23000,23000,0
20230925,163600,176962200,23000,23000,23000,23000,0
20230925,163500,176962200,23000,23000,23000,23000,0
20230925,163400,176962200,23000,23000,23000,23000,0
20230925,163300,176962200,23000,23000,23000,23000,0
20230925,163200,176962200,23000,23000,23000,23000,0
20230925,163100,176962200,23000,23000,23000,23000,0
20230925,163000,176962200,23000,23000,23000,23000,0
20230925,162900,176962200,23000,23000,23000,23000,0
20230925,162800,176962200,23000,23000,23000,23000,0
20230925,162700,176962200,23000,23000,23000,23000,0
20230925,162600,176962200,23000,23000,23000,23000,0
20230925,162500,176962200,23000,23000,23000,23000,0
20230925,162400,176962200,23000,23000,23000,23000,0
20230925,162300,176962200,23000,23000,23000,23000,0
20230925,162200,176962200,23000,23000,23000,23000,0
20230925,162100,176962200,23000,23000,23000,23000,0
20230925,162000,176962200,23000,23000,23000,23000,0
20230925,161900,176962200,23000,23000,23000,23000,0
20230925,161800,176962200,23000,23000,23000,23000,0
20230925,161700,176962200,23000,23000,23000,23000,0
20230925,161600,176962200,23000,23000,23000,23000,0
20230925,161500,176962200,23000,23000,23000,23000,0
20230925,161400,176962200,23000,23000,23000,23000,0
20230925,161300,176962200,23000,23000,23000,23000,0
20230925,161200,176962200,23000,23000,23000,23000,284
20230925,161100,176962200,23000,23000,23000,23000,0
20230925,161000,176962200,23000,23000,23000,23000,0
20230925,160900,176962200,23000,23000,23000,23000,0
20230925,160800,176962200,23000,23000,23000,23000,0
20230925,160700,176962200,23000,23000,23000,23000,0
20230925,160600,176962200,23000,23000,23000,23000,0
20230925,160500,176962200,23000,23000,23000,23000,0
20230925,160400,176962200,23000,23000,23000,23000,0
20230925,160300,176962200,23000,23000,23000,23000,0
20230925,160200,176962200,23000,23000,23000,23000,0
20230925,160100,176962200,23000,23000,23000,23000,0
20230925,160000,176962200,23000,23000,23000,23000,0
20230925,155900,176962200,23000,23000,23000,23000,0
20230925,155800,176962200,23000,23000,23000,23000,0
20230925,155700,176962200,23000,23000,23000,23000,0
20230925,155600,176962200,23000,23000,23000,23000,0
20230925,155500,176962200,23000,23000,23000,23000,0
20230925,155400,176962200,23000,23000,23000,23000,0
20230925,155300,176962200,23000,23000,23000,23000,0
20230925,155200,176962200,23000,23000,23000,23000,0
20230925,155100,176962200,23000,23000,23000,23000,0
20230925,155000,176962200,23000,23000,23000,23000,0
20230925,154900,176962200,23000,23000,23000,23000,0
20230925,154800,176962200,23000,23000,23000,23000,0
20230925,154700,176962200,23000,23000,23000,23000,0
20230925,154600,176962200,23000,23000,23000,23000,0
20230925,154500,176962200,23000,23000,23000,23000,0
20230925,154400,176962200,23000,23000,23000,23000,0
20230925,154300,176962200,23000,23000,23000,23000,0
20230925,154200,176962200,23000,23000,23000,23000,284
20230925,154100,176962200,23000,23000,23000,23000,0
20230925,154000,176962200,23000,23000,23000,23000,0
20230925,153900,176962200,23000,23000,23000,23000,0
20230925,153800,176962200,23000,23000,23000,23000,0
20230925,153700,176962200,23000,23000,23000,23000,0
20230925,153600,176962200,23000,23000,23000,23000,0
20230925,153500,176962200,23000,23000,23000,23000,0
20230925,153400,176962200,23000,23000,23000,23000,0
20230925,153300,176962200,23000,23000,23000,23000,0
20230925,153200,176962200,23000,23000,23000,23000,0
20230925,153100,176962200,23000,23000,23000,23000,0
20230925,153000,176962200,23000,23000,23000,23000,284
20230925,152900,170430200,23050,23050,23050,23050,0
20230925,152800,170430200,23050,23050,23050,23050,0
20230925,152700,170430200,23050,23050,23050,23050,0
20230925,152600,170430200,23050,23050,23050,23050,0
20230925,152500,170430200,23050,23050,23050,23050,0
20230925,152400,170430200,23050,23050,23050,23050,0
20230925,152300,170430200,23050,23050,23050,23050,0
20230925,152200,170430200,23050,23050,23050,23050,0
20230925,152100,170430200,23050,23050,23050,23050,0
20230925,152000,170430200,23050,23050,23050,23050,0
20230925,151900,170430200,23050,23050,23050,23000,7
20230925,151800,170269100,23000,23050,23050,23000,7
20230925,151700,170107950,23000,23000,23000,23000,288
20230925,151600,163483950,23050,23000,23050,23000,32
20230925,151500,162747650,23050,23050,23050,23050,12
20230925,151400,162471050,23050,23050,23050,23050,4
20230925,151300,162378850,23050,23050,23050,23050,9
20230925,151200,162171400,23050,23050,23050,23050,5
20230925,151100,162056150,23050,23050,23050,23050,0
20230925,151000,162056150,23050,23050,23050,23050,3
20230925,150900,161987000,23000,23000,23000,23000,337
20230925,150800,154236000,23000,23000,23000,23000,0
20230925,150700,154236000,23000,23000,23000,23000,6
20230925,150600,154098000,23000,23000,23000,23000,0
20230925,150500,154098000,23000,23000,23000,23000,0
20230925,150400,154098000,23000,23000,23000,23000,0
20230925,150300,154098000,23000,23000,23000,23000,0
20230925,150200,154098000,23000,23000,23000,23000,0
20230925,150100,154098000,23000,23000,23000,23000,0
20230925,150000,154098000,23000,23000,23000,23000,0
20230925,145900,154098000,23000,23000,23000,23000,0
20230925,145800,154098000,23000,23000,23000,23000,95
20230925,145700,151913000,23050,23050,23050,23050,0
20230925,145600,151913000,23050,23050,23050,23050,0
20230925,145500,151913000,23050,23050,23050,23050,0
20230925,145400,151913000,23050,23000,23050,23000,105
20230925,145300,149497500,23050,23050,23050,23050,0
20230925,145200,149497500,23050,23000,23050,23000,114
20230925,145100,146872650,23000,23000,23000,23000,0
20230925,145000,146872650,23000,23000,23000,23000,0
20230925,144900,146872650,23000,23000,23000,23000,0
20230925,144800,146872650,23000,23000,23000,23000,0
20230925,144700,146872650,23000,23000,23000,23000,0
20230925,144600,146872650,23000,23000,23000,23000,0
20230925,144500,146872650,23000,23000,23000,23000,0
20230925,144400,146872650,23000,23050,23050,23000,31
20230925,144300,146159550,23050,23050,23050,23050,0
20230925,144200,146159550,23050,23050,23050,23050,0
20230925,144100,146159550,23050,23050,23050,23050,0
20230925,144000,146159550,23050,23050,23050,23050,0
20230925,143900,146159550,23050,23050,23050,23050,0
20230925,143800,146159550,23050,23050,23050,23050,0
20230925,143700,146159550,23050,23050,23050,23050,0
20230925,143600,146159550,23050,23050,23050,23050,0
20230925,143500,146159550,23050,23050,23050,23050,0
20230925,143400,146159550,23050,23050,23050,23050,0
20230925,143300,146159550,23050,23050,23050,23050,0
20230925,143200,146159550,23050,23050,23050,23050,0
20230925,143100,146159550,23050,23000,23050,23000,16
20230925,143000,145791500,23050,23050,23050,23050,0
20230925,142900,145791500,23050,23050,23050,23050,0
20230925,142800,145791500,23050,23050,23050,23050,0
20230925,142700,145791500,23050,23050,23050,23050,0
20230925,142600,145791500,23050,23050,23050,23050,0
20230925,142500,145791500,23050,23050,23050,23050,11
20230925,142400,145537950,23050,23000,23050,23000,11
20230925,142300,145284900,23050,23050,23050,23050,0
20230925,142200,145284900,23050,23050,23050,23050,0
20230925,142100,145284900,23050,23050,23050,23050,0
20230925,142000,145284900,23050,23000,23050,23000,6
20230925,141900,145146850,23050,23050,23050,23050,0
20230925,141800,145146850,23050,23050,23050,23050,0
20230925,141700,145146850,23050,23050,23050,23050,0
20230925,141600,145146850,23050,23050,23050,23050,0
20230925,141500,145146850,23050,23050,23050,23050,0
20230925,141400,145146850,23050,23050,23050,23050,0
20230925,141300,145146850,23050,23050,23050,23050,0
20230925,141200,145146850,23050,23050,23050,23050,0
20230925,141100,145146850,23050,23050,23050,23050,0
20230925,141000,145146850,23050,23050,23050,23050,0
20230925,140900,145146850,23050,23050,23050,23050,0
20230925,140800,145146850,23050,23050,23050,23050,0
20230925,140700,145146850,23050,22950,23050,22950,5
20230925,140600,145031700,22950,23000,23050,22950,8
20230925,140500,144847650,23000,23000,23000,23000,0
20230925,140400,144847650,23000,23000,23000,23000,33
20230925,140300,144088650,22950,22950,22950,22950,0
20230925,140200,144088650,22950,23000,23000,22950,35
20230925,140100,143284650,23000,23000,23000,23000,40
20230925,140000,142364650,23000,23000,23000,23000,291
20230925,135900,135671650,23000,23000,23000,23000,0
20230925,135800,135671650,23000,23000,23000,23000,0
20230925,135700,135671650,23000,23000,23000,23000,0
20230925,135600,135671650,23000,23000,23000,23000,0
20230925,135500,135671650,23000,23000,23000,23000,1
20230925,135400,135648650,23050,23050,23050,23050,0
20230925,135300,135648650,23050,23050,23050,23050,4
20230925,135200,135556450,23050,23050,23050,23050,0
20230925,135100,135556450,23050,23050,23050,23050,0
20230925,135000,135556450,23050,23050,23050,23050,0
20230925,134900,135556450,23050,23050,23050,23050,0
20230925,134800,135556450,23050,23050,23050,23050,0
20230925,134700,135556450,23050,23050,23050,23050,5
20230925,134600,135441200,23100,23100,23100,23100,0
20230925,134500,135441200,23100,23100,23100,23100,0
20230925,134400,135441200,23100,23100,23100,23100,11
20230925,134300,135187100,23050,23050,23050,23050,92
20230925,134200,133066500,23100,23100,23100,23100,34
20230925,134100,132281100,23050,23050,23050,23050,0
20230925,134000,132281100,23050,23050,23050,23050,0
20230925,133900,132281100,23050,23050,23050,23050,0
20230925,133800,132281100,23050,23050,23050,23050,0
20230925,133700,132281100,23050,23050,23050,23050,0
20230925,133600,132281100,23050,23050,23050,23050,0
20230925,133500,132281100,23050,23050,23050,23050,0
20230925,133400,132281100,23050,23050,23050,23050,0
20230925,133300,132281100,23050,23050,23050,23050,0
20230925,133200,132281100,23050,23050,23050,23050,3
20230925,133100,132211950,23050,23050,23050,23050,41
20230925,133000,131266900,23050,23050,23050,23050,0
20230925,132900,131266900,23050,23050,23050,23050,0
20230925,132800,131266900,23050,23050,23050,23050,0
20230925,132700,131266900,23050,23050,23050,23050,0
20230925,132600,131266900,23050,23050,23050,23050,0
20230925,132500,131266900,23050,23050,23050,23050,0
20230925,132400,131266900,23050,23050,23050,23050,0
20230925,132300,131266900,23050,23050,23050,23050,0
20230925,132200,131266900,23050,23050,23050,23050,0
20230925,132100,131266900,23050,23050,23050,23050,0
20230925,132000,131266900,23050,23050,23050,23050,0
20230925,131900,131266900,23050,23050,23050,23050,60
20230925,131800,129883900,23050,23050,23050,23050,0
20230925,131700,129883900,23050,23050,23050,23050,0
20230925,131600,129883900,23050,23050,23050,23050,0
20230925,131500,129883900,23050,23050,23050,23050,0
20230925,131400,129883900,23050,23050,23050,23050,0
20230925,131300,129883900,23050,23050,23050,23050,1
20230925,131200,129860850,23000,23000,23000,23000,0
20230925,131100,129860850,23000,23000,23000,23000,0
20230925,131000,129860850,23000,23000,23000,23000,0
20230925,130900,129860850,23000,23000,23000,23000,0
20230925,130800,129860850,23000,23000,23000,23000,100
20230925,130700,127560850,23050,23050,23050,23050,0
20230925,130600,127560850,23050,23050,23050,23050,0
20230925,130500,127560850,23050,23050,23050,23050,103
20230925,130400,125186700,23100,23100,23100,23100,0
20230925,130300,125186700,23100,23100,23100,23100,0
20230925,130200,125186700,23100,23100,23100,23100,0
20230925,130100,125186700,23100,23100,23100,23100,0
20230925,130000,125186700,23100,23100,23100,23100,0
20230925,125900,125186700,23100,23100,23100,23100,0
20230925,125800,125186700,23100,23100,23100,23100,0
20230925,125700,125186700,23100,23100,23100,23100,20
20230925,125600,124724700,23050,23050,23050,23050,0
20230925,125500,124724700,23050,23050,23050,23050,0
20230925,125400,124724700,23050,23050,23050,23050,0
20230925,125300,124724700,23050,23050,23050,23050,0
20230925,125200,124724700,23050,23050,23050,23050,0
20230925,125100,124724700,23050,23050,23050,23050,14
20230925,125000,124402000,23100,23100,23100,23100,0
20230925,124900,124402000,23100,23100,23100,23100,0
20230925,124800,124402000,23100,23100,23100,23100,0
20230925,124700,124402000,23100,23100,23100,23100,1
20230925,124600,124378900,23100,23100,23100,23100,0
20230925,124500,124378900,23100,23100,23100,23100,0
20230925,124400,124378900,23100,23100,23100,23100,0
20230925,124300,124378900,23100,23100,23100,23100,0
20230925,124200,124378900,23100,23100,23100,23100,0
20230925,124100,124378900,23100,23100,23100,23100,1
20230925,124000,124355800,23000,23000,23000,23000,0
20230925,123900,124355800,23000,23000,23000,23000,0
20230925,123800,124355800,23000,23000,23000,23000,0
20230925,123700,124355800,23000,23000,23000,23000,0
20230925,123600,124355800,23000,23000,23000,23000,0
20230925,123500,124355800,23000,23000,23000,23000,0
20230925,123400,124355800,23000,23000,23000,23000,0
20230925,123300,124355800,23000,23000,23000,23000,30
20230925,123200,123665800,23000,23000,23000,23000,0
20230925,123100,123665800,23000,23000,23000,23000,0
20230925,123000,123665800,23000,23000,23000,23000,0
20230925,122900,123665800,23000,23000,23000,23000,0
20230925,122800,123665800,23000,23000,23000,23000,0
20230925,122700,123665800,23000,23000,23000,23000,0
20230925,122600,123665800,23000,23000,23000,23000,110
20230925,122500,121135800,23050,23050,23050,23050,10
20230925,122400,120905300,23050,23050,23050,23050,1
20230925,122300,120882250,23050,23050,23050,23050,0
20230925,122200,120882250,23050,23050,23050,23050,0
20230925,122100,120882250,23050,23050,23050,23050,0
20230925,122000,120882250,23050,23050,23050,23050,0
20230925,121900,120882250,23050,23050,23050,23050,0
20230925,121800,120882250,23050,23050,23050,23050,90
20230925,121700,118807750,23100,23100,23100,23100,0
20230925,121600,118807750,23100,23100,23100,23100,50
20230925,121500,117652750,23050,23050,23050,23050,0
20230925,121400,117652750,23050,23050,23050,23050,0
20230925,121300,117652750,23050,23050,23050,23050,27
20230925,121200,117030400,23100,23100,23100,23100,0
20230925,121100,117030400,23100,23100,23100,23100,0
20230925,121000,117030400,23100,23100,23100,23100,0
20230925,120900,117030400,23100,23100,23100,23100,0
20230925,120800,117030400,23100,23100,23100,23100,0
20230925,120700,117030400,23100,23100,23100,23100,0
20230925,120600,117030400,23100,23100,23100,23100,1
20230925,120500,117007300,23100,23100,23100,23100,10
20230925,120400,116776300,23100,23100,23100,23100,0
20230925,120300,116776300,23100,23100,23100,23100,0
20230925,120200,116776300,23100,23100,23100,23100,0
20230925,120100,116776300,23100,23100,23100,23100,0
20230925,120000,116776300,23100,23100,23100,23100,0
20230925,115900,116776300,23100,23100,23100,23100,57
20230925,115800,115459600,23100,23100,23100,23100,210
20230925,115700,110608600,23100,23100,23100,23100,0
20230925,115600,110608600,23100,23100,23100,23100,0
20230925,115500,110608600,23100,23100,23100,23100,1
20230925,115400,110585500,23150,23150,23150,23150,0
20230925,115300,110585500,23150,23200,23200,23150,281
20230925,115200,104077500,23250,23250,23250,23250,0
20230925,115100,104077500,23250,23250,23250,23250,0
20230925,115000,104077500,23250,23250,23250,23250,0
20230925,114900,104077500,23250,23250,23250,23250,0
20230925,114800,104077500,23250,23250,23250,23250,0
20230925,114700,104077500,23250,23250,23250,23250,0
20230925,114600,104077500,23250,23250,23250,23250,0
20230925,114500,104077500,23250,23250,23250,23250,0
20230925,114400,104077500,23250,23250,23250,23250,0
20230925,114300,104077500,23250,23250,23250,23250,0
20230925,114200,104077500,23250,23250,23250,23250,0
20230925,114100,104077500,23250,23250,23250,23250,0
20230925,114000,104077500,23250,23250,23250,23250,61
20230925,113900,102659250,23250,23250,23250,23250,0
20230925,113800,102659250,23250,23250,23250,23250,0
20230925,113700,102659250,23250,23250,23250,23250,0
20230925,113600,102659250,23250,23250,23250,23250,0
20230925,113500,102659250,23250,23250,23250,23250,0
20230925,113400,102659250,23250,23250,23250,23250,0
20230925,113300,102659250,23250,23250,23250,23250,0
20230925,113200,102659250,23250,23250,23250,23250,0
20230925,113100,102659250,23250,23250,23250,23250,0
20230925,113000,102659250,23250,23250,23250,23250,0
20230925,112900,102659250,23250,23250,23250,23250,1
20230925,112800,102636000,23200,23200,23200,23200,0
20230925,112700,102636000,23200,23200,23200,23200,0
20230925,112600,102636000,23200,23200,23200,23200,0
20230925,112500,102636000,23200,23200,23200,23200,0
20230925,112400,102636000,23200,23250,23250,23200,36
20230925,112300,101799050,23150,23150,23150,23150,0
20230925,112200,101799050,23150,23150,23150,23150,0
20230925,112100,101799050,23150,23150,23150,23150,0
20230925,112000,101799050,23150,23150,23150,23150,0
20230925,111900,101799050,23150,23150,23150,23150,0
20230925,111800,101799050,23150,23150,23150,23150,0
20230925,111700,101799050,23150,23150,23150,23150,0
20230925,111600,101799050,23150,23300,23300,23150,27
20230925,111500,101173850,23300,23300,23300,23300,0
20230925,111400,101173850,23300,23300,23300,23300,0
20230925,111300,101173850,23300,23300,23300,23300,0
20230925,111200,101173850,23300,23300,23300,23300,0
20230925,111100,101173850,23300,23300,23300,23300,0
20230925,111000,101173850,23300,23300,23300,23300,0
20230925,110900,101173850,23300,23300,23300,23300,1
20230925,110800,101150550,23300,23300,23300,23300,1
20230925,110700,101127250,23300,23300,23300,23300,0
20230925,110600,101127250,23300,23300,23300,23300,0
20230925,110500,101127250,23300,23300,23300,23300,1
20230925,110400,101103950,23200,23200,23200,23200,0
20230925,110300,101103950,23200,23200,23200,23200,0
20230925,110200,101103950,23200,23200,23200,23200,189
20230925,110100,96719150,23200,23200,23200,23200,0
20230925,110000,96719150,23200,23200,23200,23200,0
20230925,105900,96719150,23200,23200,23200,23200,0
20230925,105800,96719150,23200,23200,23200,23200,105
20230925,105700,94283150,23200,23200,23200,23200,0
20230925,105600,94283150,23200,23200,23200,23200,0
20230925,105500,94283150,23200,23300,23300,23200,113
20230925,105400,91658600,23300,23300,23300,23300,0
20230925,105300,91658600,23300,23300,23300,23300,0
20230925,105200,91658600,23300,23300,23300,23300,0
20230925,105100,91658600,23300,23300,23300,23300,0
20230925,105000,91658600,23300,23300,23300,23300,0
20230925,104900,91658600,23300,23300,23300,23300,0
20230925,104800,91658600,23300,23300,23300,23300,0
20230925,104700,91658600,23300,23300,23300,23300,0
20230925,104600,91658600,23300,23300,23300,23300,0
20230925,104500,91658600,23300,23300,23300,23300,6
20230925,104400,91518800,23300,23400,23400,23300,151
20230925,104300,87999900,23400,23400,23400,23400,0
20230925,104200,87999900,23400,23400,23400,23400,0
20230925,104100,87999900,23400,23400,23400,23400,0
20230925,104000,87999900,23400,23400,23400,23400,0
20230925,103900,87999900,23400,23400,23400,23400,0
20230925,103800,87999900,23400,23400,23400,23400,0
20230925,103700,87999900,23400,23400,23400,23400,0
20230925,103600,87999900,23400,23350,23400,23350,165
20230925,103500,84146850,23350,23350,23350,23350,0
20230925,103400,84146850,23350,23350,23350,23350,0
20230925,103300,84146850,23350,23350,23350,23350,0
20230925,103200,84146850,23350,23350,23350,23350,4
20230925,103100,84053450,23350,23350,23350,23350,0
20230925,103000,84053450,23350,23350,23350,23350,0
20230925,102900,84053450,23350,23350,23350,23350,0
20230925,102800,84053450,23350,23350,23350,23350,0
20230925,102700,84053450,23350,23300,23350,23300,60
20230925,102600,82655200,23300,23300,23300,23300,0
20230925,102500,82655200,23300,23300,23300,23300,0
20230925,102400,82655200,23300,23300,23300,23300,0
20230925,102300,82655200,23300,23300,23300,23300,0
20230925,102200,82655200,23300,23200,23300,23200,13
20230925,102100,82353500,23200,23200,23200,23200,0
20230925,102000,82353500,23200,23200,23200,23200,0
20230925,101900,82353500,23200,23200,23200,23200,0
20230925,101800,82353500,23200,23200,23200,23200,0
20230925,101700,82353500,23200,23200,23200,23200,0
20230925,101600,82353500,23200,23200,23200,23200,1
20230925,101500,82330300,23300,23300,23300,23300,1
20230925,101400,82307000,23300,23300,23300,23300,0
20230925,101300,82307000,23300,23200,23300,23200,2
20230925,101200,82260500,23200,23200,23200,23200,57
20230925,101100,80938100,23200,23200,23200,23200,0
20230925,101000,80938100,23200,23200,23200,23200,1
20230925,100900,80914900,23300,23300,23300,23300,0
20230925,100800,80914900,23300,23300,23300,23300,0
20230925,100700,80914900,23300,23300,23300,23300,0
20230925,100600,80914900,23300,23300,23300,23300,0
20230925,100500,80914900,23300,23300,23300,23300,0
20230925,100400,80914900,23300,23300,23300,23300,0
20230925,100300,80914900,23300,23300,23300,23300,0
20230925,100200,80914900,23300,23300,23300,23300,0
20230925,100100,80914900,23300,23250,23300,23200,15
20230925,100000,80566000,23200,23200,23200,23200,0
20230925,095900,80566000,23200,23200,23200,23200,0
20230925,095800,80566000,23200,23200,23200,23200,0
20230925,095700,80566000,23200,23200,23250,23200,239
20230925,095600,75017700,23200,23200,23200,23200,0
20230925,095500,75017700,23200,23200,23200,23200,0
20230925,095400,75017700,23200,23000,23200,23000,27
20230925,095300,74396300,23200,23200,23200,23200,19
20230925,095200,73955500,23200,23200,23200,23200,0
20230925,095100,73955500,23200,23200,23200,23200,1
20230925,095000,73932300,23200,23200,23200,23200,0
20230925,094900,73932300,23200,23200,23200,23200,0
20230925,094800,73932300,23200,23000,23200,23000,339
20230925,094700,66131100,23200,23200,23200,23200,0
20230925,094600,66131100,23200,23200,23200,23200,1
20230925,094500,66107900,23200,23200,23200,23200,0
20230925,094400,66107900,23200,23200,23200,23200,0
20230925,094300,66107900,23200,23200,23200,23200,0
20230925,094200,66107900,23200,23200,23200,23200,1
20230925,094100,66084700,23200,23200,23200,23200,0
20230925,094000,66084700,23200,23200,23200,23200,0
20230925,093900,66084700,23200,22950,23200,22950,12
20230925,093800,65808550,23200,23200,23200,23200,1
20230925,093700,65785350,23200,23200,23200,23200,0
20230925,093600,65785350,23200,22950,23200,22900,95
20230925,093500,63604050,23150,23150,23150,23150,0
20230925,093400,63604050,23150,23200,23200,22900,632
20230925,093300,49085950,23200,23100,23200,22950,135
20230925,093200,45975700,23300,23300,23300,23300,19
20230925,093100,45533000,23300,23300,23300,23300,1
20230925,093000,45509700,22900,23200,23200,22900,452
20230925,092900,35092600,23300,23300,23300,23300,43
20230925,092800,34090700,23350,23400,23400,23350,13
20230925,092700,33787100,23400,23400,23400,23400,15
20230925,092600,33436100,23400,23300,23400,23300,454
20230925,092500,22854500,23300,23300,23300,23300,0
20230925,092400,22854500,23300,23300,23300,23300,0
20230925,092300,22854500,23300,23300,23300,23300,0
20230925,092200,22854500,23300,23300,23300,23300,0
20230925,092100,22854500,23300,23300,23300,23300,2
20230925,092000,22807900,23300,23200,23300,23200,249
20230925,091900,17029200,23150,23150,23150,23150,1
20230925,091800,17006050,23300,23300,23300,23300,0
20230925,091700,17006050,23300,23250,23300,23250,177
20230925,091600,12890250,23250,23250,23250,23250,0
20230925,091500,12890250,23250,23250,23250,23200,74
20230925,091400,11169950,23300,23300,23300,23300,8
20230925,091300,10983550,23450,23450,23450,23450,0
20230925,091200,10983550,23450,23450,23450,23450,0
20230925,091100,10983550,23450,23450,23450,23450,0
20230925,091000,10983550,23450,23450,23450,23450,0
20230925,090900,10983550,23450,23450,23450,23450,3
20230925,090800,10913200,23450,23300,23450,23300,285
20230925,090700,4269250,23300,23300,23300,23300,11
20230925,090600,4012950,23300,23300,23300,23300,0
20230925,090500,4012950,23300,23300,23300,23300,0
20230925,090400,4012950,23300,23300,23300,23300,0
20230925,090300,4012950,23300,23300,23300,23300,0
20230925,090200,4012950,23300,23300,23300,23300,0
20230925,090100,4012950,23300,23300,23300,23300,0
20230925,090000,4012950,23300,23050,23300,23050,174