KissMeData/003800/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,183900,41517550,26300,26300,26300,26300,12
20230817,183800,41517550,26300,26300,26300,26300,0
20230817,183700,41517550,26300,26300,26300,26300,0
20230817,183600,41517550,26300,26300,26300,26300,0
20230817,183500,41517550,26300,26300,26300,26300,0
20230817,183400,41517550,26300,26300,26300,26300,0
20230817,183300,41517550,26300,26300,26300,26300,0
20230817,183200,41517550,26300,26300,26300,26300,0
20230817,183100,41517550,26300,26300,26300,26300,0
20230817,183000,41517550,26300,26300,26300,26300,0
20230817,182900,41517550,26300,26300,26300,26300,0
20230817,182800,41517550,26300,26300,26300,26300,0
20230817,182700,41517550,26300,26300,26300,26300,0
20230817,182600,41517550,26300,26300,26300,26300,0
20230817,182500,41517550,26300,26300,26300,26300,0
20230817,182400,41517550,26300,26300,26300,26300,0
20230817,182300,41517550,26300,26300,26300,26300,0
20230817,182200,41517550,26300,26300,26300,26300,0
20230817,182100,41517550,26300,26300,26300,26300,0
20230817,182000,41517550,26300,26300,26300,26300,0
20230817,181900,41517550,26300,26300,26300,26300,0
20230817,181800,41517550,26300,26300,26300,26300,0
20230817,181700,41517550,26300,26300,26300,26300,0
20230817,181600,41517550,26300,26300,26300,26300,0
20230817,181500,41517550,26300,26300,26300,26300,0
20230817,181400,41517550,26300,26300,26300,26300,0
20230817,181300,41517550,26300,26300,26300,26300,0
20230817,181200,41517550,26300,26300,26300,26300,0
20230817,181100,41517550,26300,26300,26300,26300,0
20230817,181000,41517550,26300,26300,26300,26300,0
20230817,180900,41517550,26300,26300,26300,26300,12
20230817,180800,41517550,26300,26300,26300,26300,0
20230817,180700,41517550,26300,26300,26300,26300,0
20230817,180600,41517550,26300,26300,26300,26300,0
20230817,180500,41517550,26300,26300,26300,26300,0
20230817,180400,41517550,26300,26300,26300,26300,0
20230817,180300,41517550,26300,26300,26300,26300,0
20230817,180200,41517550,26300,26300,26300,26300,0
20230817,180100,41517550,26300,26300,26300,26300,0
20230817,180000,41517550,26300,26300,26300,26300,0
20230817,175900,41517550,26300,26300,26300,26300,0
20230817,175800,41517550,26300,26300,26300,26300,0
20230817,175700,41517550,26300,26300,26300,26300,0
20230817,175600,41517550,26300,26300,26300,26300,0
20230817,175500,41517550,26300,26300,26300,26300,0
20230817,175400,41517550,26300,26300,26300,26300,0
20230817,175300,41517550,26300,26300,26300,26300,0
20230817,175200,41517550,26300,26300,26300,26300,0
20230817,175100,41517550,26300,26300,26300,26300,0
20230817,175000,41517550,26300,26300,26300,26300,0
20230817,174900,41517550,26300,26300,26300,26300,0
20230817,174800,41517550,26300,26300,26300,26300,0
20230817,174700,41517550,26300,26300,26300,26300,0
20230817,174600,41517550,26300,26300,26300,26300,0
20230817,174500,41517550,26300,26300,26300,26300,0
20230817,174400,41517550,26300,26300,26300,26300,0
20230817,174300,41517550,26300,26300,26300,26300,0
20230817,174200,41517550,26300,26300,26300,26300,0
20230817,174100,41517550,26300,26300,26300,26300,0
20230817,174000,41517550,26300,26300,26300,26300,0
20230817,173900,41517550,26300,26300,26300,26300,12
20230817,173800,41517550,26300,26300,26300,26300,0
20230817,173700,41517550,26300,26300,26300,26300,0
20230817,173600,41517550,26300,26300,26300,26300,0
20230817,173500,41517550,26300,26300,26300,26300,0
20230817,173400,41517550,26300,26300,26300,26300,0
20230817,173300,41517550,26300,26300,26300,26300,0
20230817,173200,41517550,26300,26300,26300,26300,0
20230817,173100,41517550,26300,26300,26300,26300,0
20230817,173000,41517550,26300,26300,26300,26300,0
20230817,172900,41517550,26300,26300,26300,26300,0
20230817,172800,41517550,26300,26300,26300,26300,0
20230817,172700,41517550,26300,26300,26300,26300,0
20230817,172600,41517550,26300,26300,26300,26300,0
20230817,172500,41517550,26300,26300,26300,26300,0
20230817,172400,41517550,26300,26300,26300,26300,0
20230817,172300,41517550,26300,26300,26300,26300,0
20230817,172200,41517550,26300,26300,26300,26300,0
20230817,172100,41517550,26300,26300,26300,26300,0
20230817,172000,41517550,26300,26300,26300,26300,0
20230817,171900,41517550,26300,26300,26300,26300,0
20230817,171800,41517550,26300,26300,26300,26300,0
20230817,171700,41517550,26300,26300,26300,26300,0
20230817,171600,41517550,26300,26300,26300,26300,0
20230817,171500,41517550,26300,26300,26300,26300,0
20230817,171400,41517550,26300,26300,26300,26300,0
20230817,171300,41517550,26300,26300,26300,26300,0
20230817,171200,41517550,26300,26300,26300,26300,0
20230817,171100,41517550,26300,26300,26300,26300,0
20230817,171000,41517550,26300,26300,26300,26300,0
20230817,170900,41517550,26300,26300,26300,26300,12
20230817,170800,41517550,26300,26300,26300,26300,0
20230817,170700,41517550,26300,26300,26300,26300,0
20230817,170600,41517550,26300,26300,26300,26300,0
20230817,170500,41517550,26300,26300,26300,26300,0
20230817,170400,41517550,26300,26300,26300,26300,0
20230817,170300,41517550,26300,26300,26300,26300,0
20230817,170200,41517550,26300,26300,26300,26300,0
20230817,170100,41517550,26300,26300,26300,26300,0
20230817,170000,41517550,26300,26300,26300,26300,0
20230817,165900,41517550,26300,26300,26300,26300,0
20230817,165800,41517550,26300,26300,26300,26300,0
20230817,165700,41517550,26300,26300,26300,26300,0
20230817,165600,41517550,26300,26300,26300,26300,0
20230817,165500,41517550,26300,26300,26300,26300,0
20230817,165400,41517550,26300,26300,26300,26300,0
20230817,165300,41517550,26300,26300,26300,26300,0
20230817,165200,41517550,26300,26300,26300,26300,0
20230817,165100,41517550,26300,26300,26300,26300,0
20230817,165000,41517550,26300,26300,26300,26300,0
20230817,164900,41517550,26300,26300,26300,26300,0
20230817,164800,41517550,26300,26300,26300,26300,0
20230817,164700,41517550,26300,26300,26300,26300,0
20230817,164600,41517550,26300,26300,26300,26300,0
20230817,164500,41517550,26300,26300,26300,26300,0
20230817,164400,41517550,26300,26300,26300,26300,0
20230817,164300,41517550,26300,26300,26300,26300,0
20230817,164200,41517550,26300,26300,26300,26300,0
20230817,164100,41517550,26300,26300,26300,26300,0
20230817,164000,41517550,26300,26300,26300,26300,0
20230817,163900,41517550,26300,26300,26300,26300,12
20230817,163800,41517550,26300,26300,26300,26300,0
20230817,163700,41517550,26300,26300,26300,26300,0
20230817,163600,41517550,26300,26300,26300,26300,0
20230817,163500,41517550,26300,26300,26300,26300,0
20230817,163400,41517550,26300,26300,26300,26300,0
20230817,163300,41517550,26300,26300,26300,26300,0
20230817,163200,41517550,26300,26300,26300,26300,0
20230817,163100,41517550,26300,26300,26300,26300,0
20230817,163000,41517550,26300,26300,26300,26300,0
20230817,162900,41517550,26300,26300,26300,26300,0
20230817,162800,41517550,26300,26300,26300,26300,0
20230817,162700,41517550,26300,26300,26300,26300,0
20230817,162600,41517550,26300,26300,26300,26300,0
20230817,162500,41517550,26300,26300,26300,26300,0
20230817,162400,41517550,26300,26300,26300,26300,0
20230817,162300,41517550,26300,26300,26300,26300,0
20230817,162200,41517550,26300,26300,26300,26300,0
20230817,162100,41517550,26300,26300,26300,26300,0
20230817,162000,41517550,26300,26300,26300,26300,0
20230817,161900,41517550,26300,26300,26300,26300,0
20230817,161800,41517550,26300,26300,26300,26300,0
20230817,161700,41517550,26300,26300,26300,26300,0
20230817,161600,41517550,26300,26300,26300,26300,0
20230817,161500,41517550,26300,26300,26300,26300,0
20230817,161400,41517550,26300,26300,26300,26300,0
20230817,161300,41517550,26300,26300,26300,26300,0
20230817,161200,41517550,26300,26300,26300,26300,0
20230817,161100,41517550,26300,26300,26300,26300,0
20230817,161000,41517550,26300,26300,26300,26300,0
20230817,160900,41517550,26300,26300,26300,26300,12
20230817,160800,41517550,26300,26300,26300,26300,0
20230817,160700,41517550,26300,26300,26300,26300,0
20230817,160600,41517550,26300,26300,26300,26300,0
20230817,160500,41517550,26300,26300,26300,26300,0
20230817,160400,41517550,26300,26300,26300,26300,0
20230817,160300,41517550,26300,26300,26300,26300,0
20230817,160200,41517550,26300,26300,26300,26300,0
20230817,160100,41517550,26300,26300,26300,26300,0
20230817,160000,41517550,26300,26300,26300,26300,0
20230817,155900,41517550,26300,26300,26300,26300,0
20230817,155800,41517550,26300,26300,26300,26300,0
20230817,155700,41517550,26300,26300,26300,26300,0
20230817,155600,41517550,26300,26300,26300,26300,0
20230817,155500,41517550,26300,26300,26300,26300,0
20230817,155400,41517550,26300,26300,26300,26300,0
20230817,155300,41517550,26300,26300,26300,26300,0
20230817,155200,41517550,26300,26300,26300,26300,0
20230817,155100,41517550,26300,26300,26300,26300,0
20230817,155000,41517550,26300,26300,26300,26300,0
20230817,154900,41517550,26300,26300,26300,26300,0
20230817,154800,41517550,26300,26300,26300,26300,0
20230817,154700,41517550,26300,26300,26300,26300,0
20230817,154600,41517550,26300,26300,26300,26300,0
20230817,154500,41517550,26300,26300,26300,26300,0
20230817,154400,41517550,26300,26300,26300,26300,0
20230817,154300,41517550,26300,26300,26300,26300,0
20230817,154200,41517550,26300,26300,26300,26300,0
20230817,154100,41517550,26300,26300,26300,26300,0
20230817,154000,41517550,26300,26300,26300,26300,0
20230817,153900,41517550,26300,26300,26300,26300,12
20230817,153800,41517550,26300,26300,26300,26300,0
20230817,153700,41517550,26300,26300,26300,26300,0
20230817,153600,41517550,26300,26300,26300,26300,0
20230817,153500,41517550,26300,26300,26300,26300,0
20230817,153400,41517550,26300,26300,26300,26300,0
20230817,153300,41517550,26300,26300,26300,26300,0
20230817,153200,41517550,26300,26300,26300,26300,0
20230817,153100,41517550,26300,26300,26300,26300,0
20230817,153000,41517550,26300,26300,26300,26300,12
20230817,152900,41201950,26300,26300,26300,26300,0
20230817,152800,41201950,26300,26300,26300,26300,0
20230817,152700,41201950,26300,26300,26300,26300,0
20230817,152600,41201950,26300,26300,26300,26300,0
20230817,152500,41201950,26300,26300,26300,26300,0
20230817,152400,41201950,26300,26300,26300,26300,0
20230817,152300,41201950,26300,26300,26300,26300,0
20230817,152200,41201950,26300,26300,26300,26300,0
20230817,152100,41201950,26300,26300,26300,26300,0
20230817,152000,41201950,26300,26300,26300,26300,0
20230817,151900,41201950,26300,26300,26300,26300,0
20230817,151800,41201950,26300,26300,26300,26300,0
20230817,151700,41201950,26300,26300,26300,26300,0
20230817,151600,41201950,26300,26300,26300,26300,0
20230817,151500,41201950,26300,26300,26300,26300,1
20230817,151400,41175650,26100,26100,26100,26100,0
20230817,151300,41175650,26100,26100,26100,26100,0
20230817,151200,41175650,26100,26100,26100,26100,0
20230817,151100,41175650,26100,26100,26100,26100,0
20230817,151000,41175650,26100,26250,26250,26100,2
20230817,150900,41123300,26300,26300,26300,26300,0
20230817,150800,41123300,26300,26300,26300,26300,0
20230817,150700,41123300,26300,26300,26300,26300,0
20230817,150600,41123300,26300,26300,26300,26300,0
20230817,150500,41123300,26300,26300,26300,26300,1
20230817,150400,41097000,26250,26250,26250,26250,18
20230817,150300,40624500,26250,26250,26250,26250,0
20230817,150200,40624500,26250,26250,26250,26250,0
20230817,150100,40624500,26250,26250,26250,26250,0
20230817,150000,40624500,26250,26250,26250,26250,3
20230817,145900,40545750,26100,26100,26100,26100,88
20230817,145800,38248950,26100,26100,26100,26100,2
20230817,145700,38196750,26100,26100,26100,26050,164
20230817,145600,33924350,26100,26300,26300,26100,147
20230817,145500,30081150,26300,26300,26300,26300,5
20230817,145400,29949650,26300,26300,26300,26300,2
20230817,145300,29897050,26300,26200,26300,26200,3
20230817,145200,29818250,26200,26200,26200,26200,2
20230817,145100,29765850,26200,26200,26200,26200,3
20230817,145000,29687250,26200,26200,26200,26200,2
20230817,144900,29634850,26200,26200,26200,26200,2
20230817,144800,29582450,26200,26200,26200,26200,4
20230817,144700,29477650,26200,26200,26200,26200,2
20230817,144600,29425250,26200,26200,26200,26200,3
20230817,144500,29346650,26200,26200,26200,26200,2
20230817,144400,29294250,26200,26200,26200,26200,4
20230817,144300,29189450,26200,26200,26200,26200,2
20230817,144200,29137050,26200,26200,26200,26200,4
20230817,144100,29032250,26200,26200,26200,26200,1
20230817,144000,29006050,26200,26200,26200,26200,87
20230817,143900,26726650,26200,26200,26200,26200,134
20230817,143800,23215850,26200,26200,26200,26200,2
20230817,143700,23163450,26200,26200,26200,26200,4
20230817,143600,23058650,26200,26200,26200,26200,2
20230817,143500,23006250,26200,26200,26200,26200,3
20230817,143400,22927650,26200,26200,26200,26200,2
20230817,143300,22875250,26200,26200,26200,26200,4
20230817,143200,22770450,26200,26200,26200,26200,2
20230817,143100,22718050,26200,26200,26200,26200,2
20230817,143000,22665650,26200,26200,26200,26200,3
20230817,142900,22587050,26200,26200,26200,26200,2
20230817,142800,22534650,26200,26200,26200,26200,4
20230817,142700,22429850,26200,26200,26200,26200,2
20230817,142600,22377450,26200,26200,26200,26200,4
20230817,142500,22272650,26200,26200,26200,26200,1
20230817,142400,22246450,26200,26200,26200,26200,4
20230817,142300,22141650,26200,26200,26200,26200,2
20230817,142200,22089250,26200,26200,26200,26200,2
20230817,142100,22036850,26200,26200,26200,26200,4
20230817,142000,21932050,26200,26200,26200,26200,2
20230817,141900,21879650,26200,26200,26200,26200,3
20230817,141800,21801050,26200,26200,26200,26200,2
20230817,141700,21748650,26200,26200,26200,26200,4
20230817,141600,21643850,26200,26200,26200,26200,2
20230817,141500,21591450,26200,26200,26200,26200,3
20230817,141400,21512850,26200,26200,26200,26200,27
20230817,141300,20805450,26200,26200,26200,26200,2
20230817,141200,20753050,26200,26200,26200,26200,4
20230817,141100,20648250,26200,26200,26200,26200,2
20230817,141000,20595850,26200,26200,26200,26200,4
20230817,140900,20491050,26200,26200,26200,26200,1
20230817,140800,20464850,26200,26200,26200,26200,4
20230817,140700,20360050,26200,26200,26200,26200,2
20230817,140600,20307650,26200,26200,26200,26200,4
20230817,140500,20202850,26200,26200,26200,26200,2
20230817,140400,20150450,26200,26200,26200,26200,1
20230817,140300,20124250,26200,26200,26200,26200,4
20230817,140200,20019450,26200,26200,26200,26200,2
20230817,140100,19967050,26200,26200,26200,26200,5
20230817,140000,19836050,26200,26200,26200,26200,2
20230817,135900,19783650,26200,26200,26200,26200,3
20230817,135800,19705050,26200,26200,26200,26200,2
20230817,135700,19652650,26200,26200,26200,26200,4
20230817,135600,19547850,26200,26200,26200,26200,2
20230817,135500,19495450,26200,26200,26200,26200,2
20230817,135400,19443050,26200,26200,26200,26200,3
20230817,135300,19364450,26200,26200,26200,26200,2
20230817,135200,19312050,26200,26200,26200,26200,4
20230817,135100,19207250,26200,26200,26200,26200,2
20230817,135000,19154850,26200,26200,26200,26200,0
20230817,134900,19154850,26200,26200,26200,26200,0
20230817,134800,19154850,26200,26200,26200,26200,0
20230817,134700,19154850,26200,26200,26200,26200,0
20230817,134600,19154850,26200,26200,26200,26200,0
20230817,134500,19154850,26200,26200,26200,26200,0
20230817,134400,19154850,26200,26200,26200,26200,0
20230817,134300,19154850,26200,26200,26200,26200,0
20230817,134200,19154850,26200,26200,26200,26200,0
20230817,134100,19154850,26200,26200,26200,26200,0
20230817,134000,19154850,26200,26200,26200,26200,0
20230817,133900,19154850,26200,26200,26200,26200,0
20230817,133800,19154850,26200,26200,26200,26200,0
20230817,133700,19154850,26200,26200,26200,26200,0
20230817,133600,19154850,26200,26200,26200,26200,0
20230817,133500,19154850,26200,26200,26200,26200,0
20230817,133400,19154850,26200,26200,26200,26200,0
20230817,133300,19154850,26200,26200,26200,26200,0
20230817,133200,19154850,26200,26200,26200,26200,0
20230817,133100,19154850,26200,26200,26200,26200,0
20230817,133000,19154850,26200,26200,26200,26200,0
20230817,132900,19154850,26200,26200,26200,26200,0
20230817,132800,19154850,26200,26200,26200,26200,0
20230817,132700,19154850,26200,26200,26200,26200,0
20230817,132600,19154850,26200,26200,26200,26200,0
20230817,132500,19154850,26200,26200,26200,26200,0
20230817,132400,19154850,26200,26200,26200,26200,0
20230817,132300,19154850,26200,26200,26200,26200,0
20230817,132200,19154850,26200,26200,26200,26200,0
20230817,132100,19154850,26200,26200,26200,26200,0
20230817,132000,19154850,26200,26200,26200,26200,100
20230817,131900,16534850,26200,26200,26200,26200,0
20230817,131800,16534850,26200,26200,26200,26200,0
20230817,131700,16534850,26200,26200,26200,26200,0
20230817,131600,16534850,26200,26200,26200,26200,0
20230817,131500,16534850,26200,26200,26200,26200,0
20230817,131400,16534850,26200,26200,26200,26200,0
20230817,131300,16534850,26200,26200,26200,26200,0
20230817,131200,16534850,26200,26200,26200,26200,0
20230817,131100,16534850,26200,26200,26200,26200,0
20230817,131000,16534850,26200,26200,26200,26200,0
20230817,130900,16534850,26200,26200,26200,26200,0
20230817,130800,16534850,26200,26200,26200,26200,0
20230817,130700,16534850,26200,26200,26200,26200,0
20230817,130600,16534850,26200,26200,26200,26200,0
20230817,130500,16534850,26200,26200,26200,26200,0
20230817,130400,16534850,26200,26200,26200,26200,0
20230817,130300,16534850,26200,26200,26200,26200,0
20230817,130200,16534850,26200,26200,26200,26200,0
20230817,130100,16534850,26200,26200,26200,26200,0
20230817,130000,16534850,26200,26200,26200,26200,0
20230817,125900,16534850,26200,26200,26200,26200,0
20230817,125800,16534850,26200,26200,26200,26200,0
20230817,125700,16534850,26200,26200,26200,26200,0
20230817,125600,16534850,26200,26200,26200,26200,0
20230817,125500,16534850,26200,26200,26200,26200,0
20230817,125400,16534850,26200,26200,26200,26200,0
20230817,125300,16534850,26200,26200,26200,26200,0
20230817,125200,16534850,26200,26200,26200,26200,0
20230817,125100,16534850,26200,26200,26200,26200,0
20230817,125000,16534850,26200,26200,26200,26200,0
20230817,124900,16534850,26200,26200,26200,26200,0
20230817,124800,16534850,26200,26200,26200,26200,0
20230817,124700,16534850,26200,26200,26200,26200,0
20230817,124600,16534850,26200,26200,26200,26200,0
20230817,124500,16534850,26200,26200,26200,26200,0
20230817,124400,16534850,26200,26200,26200,26200,0
20230817,124300,16534850,26200,26200,26200,26200,0
20230817,124200,16534850,26200,26200,26200,26200,0
20230817,124100,16534850,26200,26200,26200,26200,0
20230817,124000,16534850,26200,26200,26200,26200,0
20230817,123900,16534850,26200,26200,26200,26200,0
20230817,123800,16534850,26200,26200,26200,26200,0
20230817,123700,16534850,26200,26200,26200,26200,0
20230817,123600,16534850,26200,26200,26200,26200,0
20230817,123500,16534850,26200,26200,26200,26200,0
20230817,123400,16534850,26200,26200,26200,26200,0
20230817,123300,16534850,26200,26200,26200,26200,0
20230817,123200,16534850,26200,26200,26200,26200,0
20230817,123100,16534850,26200,26200,26200,26200,0
20230817,123000,16534850,26200,26200,26200,26200,0
20230817,122900,16534850,26200,26200,26200,26200,0
20230817,122800,16534850,26200,26200,26200,26200,0
20230817,122700,16534850,26200,26200,26200,26200,0
20230817,122600,16534850,26200,26200,26200,26200,0
20230817,122500,16534850,26200,26200,26200,26200,0
20230817,122400,16534850,26200,26200,26200,26200,0
20230817,122300,16534850,26200,26200,26200,26200,0
20230817,122200,16534850,26200,26200,26200,26200,0
20230817,122100,16534850,26200,26200,26200,26200,1
20230817,122000,16508650,26150,26150,26150,26150,0
20230817,121900,16508650,26150,26150,26150,26150,0
20230817,121800,16508650,26150,26150,26150,26150,0
20230817,121700,16508650,26150,26150,26150,26150,0
20230817,121600,16508650,26150,26150,26150,26150,0
20230817,121500,16508650,26150,26150,26150,26150,0
20230817,121400,16508650,26150,26150,26150,26150,0
20230817,121300,16508650,26150,26150,26150,26150,0
20230817,121200,16508650,26150,26150,26150,26150,0
20230817,121100,16508650,26150,26150,26150,26150,0
20230817,121000,16508650,26150,26150,26150,26150,0
20230817,120900,16508650,26150,26150,26150,26150,0
20230817,120800,16508650,26150,26150,26150,26150,0
20230817,120700,16508650,26150,26150,26150,26150,0
20230817,120600,16508650,26150,26150,26150,26150,0
20230817,120500,16508650,26150,26150,26150,26150,0
20230817,120400,16508650,26150,26150,26150,26150,0
20230817,120300,16508650,26150,26150,26150,26150,0
20230817,120200,16508650,26150,26150,26150,26150,0
20230817,120100,16508650,26150,26150,26150,26150,0
20230817,120000,16508650,26150,26150,26150,26150,0
20230817,115900,16508650,26150,26150,26150,26150,0
20230817,115800,16508650,26150,26150,26150,26150,0
20230817,115700,16508650,26150,26150,26150,26150,0
20230817,115600,16508650,26150,26150,26150,26150,0
20230817,115500,16508650,26150,26150,26150,26150,0
20230817,115400,16508650,26150,26150,26150,26150,0
20230817,115300,16508650,26150,26150,26150,26150,0
20230817,115200,16508650,26150,26150,26150,26150,0
20230817,115100,16508650,26150,26150,26150,26150,0
20230817,115000,16508650,26150,26150,26150,26150,0
20230817,114900,16508650,26150,26150,26150,26150,0
20230817,114800,16508650,26150,26150,26150,26150,0
20230817,114700,16508650,26150,26150,26150,26150,0
20230817,114600,16508650,26150,26150,26150,26150,0
20230817,114500,16508650,26150,26150,26150,26150,0
20230817,114400,16508650,26150,26150,26150,26150,0
20230817,114300,16508650,26150,26150,26150,26150,0
20230817,114200,16508650,26150,26150,26150,26150,0
20230817,114100,16508650,26150,26150,26150,26150,0
20230817,114000,16508650,26150,26150,26150,26150,0
20230817,113900,16508650,26150,26150,26150,26150,0
20230817,113800,16508650,26150,26150,26150,26150,0
20230817,113700,16508650,26150,26150,26150,26150,0
20230817,113600,16508650,26150,26150,26150,26150,0
20230817,113500,16508650,26150,26150,26150,26150,0
20230817,113400,16508650,26150,26150,26150,26150,0
20230817,113300,16508650,26150,26150,26150,26150,0
20230817,113200,16508650,26150,26150,26150,26150,0
20230817,113100,16508650,26150,26150,26150,26150,0
20230817,113000,16508650,26150,26150,26150,26150,0
20230817,112900,16508650,26150,26150,26150,26150,0
20230817,112800,16508650,26150,26150,26150,26150,0
20230817,112700,16508650,26150,26150,26150,26150,0
20230817,112600,16508650,26150,26150,26150,26150,0
20230817,112500,16508650,26150,26150,26150,26150,0
20230817,112400,16508650,26150,26150,26150,26150,0
20230817,112300,16508650,26150,26150,26150,26150,0
20230817,112200,16508650,26150,26150,26150,26150,0
20230817,112100,16508650,26150,26150,26150,26150,0
20230817,112000,16508650,26150,26150,26150,26150,0
20230817,111900,16508650,26150,26150,26150,26150,0
20230817,111800,16508650,26150,26150,26150,26150,0
20230817,111700,16508650,26150,26150,26150,26150,0
20230817,111600,16508650,26150,26150,26150,26150,0
20230817,111500,16508650,26150,26150,26150,26150,0
20230817,111400,16508650,26150,26150,26150,26150,0
20230817,111300,16508650,26150,26150,26150,26150,5
20230817,111200,16377900,26150,26150,26150,26150,0
20230817,111100,16377900,26150,26150,26150,26150,0
20230817,111000,16377900,26150,26150,26150,26150,0
20230817,110900,16377900,26150,26150,26150,26150,0
20230817,110800,16377900,26150,26150,26150,26150,0
20230817,110700,16377900,26150,26150,26150,26150,0
20230817,110600,16377900,26150,26150,26150,26150,0
20230817,110500,16377900,26150,26150,26150,26150,0
20230817,110400,16377900,26150,26150,26150,26150,0
20230817,110300,16377900,26150,26150,26150,26150,0
20230817,110200,16377900,26150,26150,26150,26150,0
20230817,110100,16377900,26150,26150,26150,26150,0
20230817,110000,16377900,26150,26150,26150,26150,1
20230817,105900,16351750,26100,26100,26100,26100,0
20230817,105800,16351750,26100,26100,26100,26100,0
20230817,105700,16351750,26100,26100,26100,26100,1
20230817,105600,16325650,26100,26100,26100,26100,0
20230817,105500,16325650,26100,26100,26100,26100,0
20230817,105400,16325650,26100,26100,26100,26100,0
20230817,105300,16325650,26100,26100,26100,26100,0
20230817,105200,16325650,26100,26100,26100,26100,0
20230817,105100,16325650,26100,26100,26100,26100,0
20230817,105000,16325650,26100,26100,26100,26100,0
20230817,104900,16325650,26100,26100,26100,26100,0
20230817,104800,16325650,26100,26100,26100,26100,0
20230817,104700,16325650,26100,26100,26100,26100,0
20230817,104600,16325650,26100,26100,26100,26100,0
20230817,104500,16325650,26100,26100,26100,26100,0
20230817,104400,16325650,26100,26100,26100,26100,0
20230817,104300,16325650,26100,26100,26100,26100,0
20230817,104200,16325650,26100,26150,26150,26100,176
20230817,104100,11731300,26250,26250,26250,26250,0
20230817,104000,11731300,26250,26250,26250,26250,0
20230817,103900,11731300,26250,26250,26250,26250,0
20230817,103800,11731300,26250,26250,26250,26250,0
20230817,103700,11731300,26250,26250,26250,26250,0
20230817,103600,11731300,26250,26250,26250,26250,0
20230817,103500,11731300,26250,26250,26250,26250,0
20230817,103400,11731300,26250,26250,26250,26250,0
20230817,103300,11731300,26250,26250,26250,26250,0
20230817,103200,11731300,26250,26250,26250,26250,0
20230817,103100,11731300,26250,26250,26250,26250,0
20230817,103000,11731300,26250,26250,26250,26250,0
20230817,102900,11731300,26250,26250,26250,26250,0
20230817,102800,11731300,26250,26250,26250,26250,0
20230817,102700,11731300,26250,26250,26250,26250,0
20230817,102600,11731300,26250,26250,26250,26250,0
20230817,102500,11731300,26250,26250,26250,26250,0
20230817,102400,11731300,26250,26250,26250,26250,0
20230817,102300,11731300,26250,26250,26250,26250,0
20230817,102200,11731300,26250,26250,26250,26250,0
20230817,102100,11731300,26250,26250,26250,26250,0
20230817,102000,11731300,26250,26250,26250,26250,1
20230817,101900,11705050,26250,26250,26250,26250,0
20230817,101800,11705050,26250,26250,26250,26250,0
20230817,101700,11705050,26250,26250,26250,26250,0
20230817,101600,11705050,26250,26250,26250,26250,0
20230817,101500,11705050,26250,26250,26250,26250,0
20230817,101400,11705050,26250,26250,26250,26250,0
20230817,101300,11705050,26250,26250,26250,26250,0
20230817,101200,11705050,26250,26250,26250,26250,0
20230817,101100,11705050,26250,26250,26250,26250,0
20230817,101000,11705050,26250,26250,26250,26250,0
20230817,100900,11705050,26250,26250,26250,26250,0
20230817,100800,11705050,26250,26250,26250,26250,0
20230817,100700,11705050,26250,26250,26250,26250,0
20230817,100600,11705050,26250,26250,26250,26250,0
20230817,100500,11705050,26250,26250,26250,26250,0
20230817,100400,11705050,26250,26250,26250,26250,0
20230817,100300,11705050,26250,26250,26250,26250,0
20230817,100200,11705050,26250,26250,26250,26250,0
20230817,100100,11705050,26250,26250,26250,26250,0
20230817,100000,11705050,26250,26250,26250,26250,10
20230817,095900,11442550,26150,26150,26150,26150,0
20230817,095800,11442550,26150,26150,26150,26150,0
20230817,095700,11442550,26150,26150,26150,26150,0
20230817,095600,11442550,26150,26150,26150,26150,0
20230817,095500,11442550,26150,26200,26200,26150,2
20230817,095400,11390200,26200,26200,26200,26200,0
20230817,095300,11390200,26200,26200,26200,26200,0
20230817,095200,11390200,26200,26200,26200,26200,0
20230817,095100,11390200,26200,26200,26200,26200,0
20230817,095000,11390200,26200,26200,26200,26200,0
20230817,094900,11390200,26200,26200,26200,26200,1
20230817,094800,11364000,26200,26200,26200,26200,0
20230817,094700,11364000,26200,26200,26200,26200,1
20230817,094600,11337800,26100,26100,26100,26100,13
20230817,094500,10998500,26200,26200,26200,26200,0
20230817,094400,10998500,26200,26200,26200,26200,0
20230817,094300,10998500,26200,26200,26200,26200,0
20230817,094200,10998500,26200,26200,26200,26200,0
20230817,094100,10998500,26200,26200,26200,26200,0
20230817,094000,10998500,26200,26200,26200,26200,0
20230817,093900,10998500,26200,26200,26200,26200,0
20230817,093800,10998500,26200,26200,26200,26200,0
20230817,093700,10998500,26200,26200,26200,26200,0
20230817,093600,10998500,26200,26200,26200,26200,1
20230817,093500,10972300,26050,26050,26050,26050,0
20230817,093400,10972300,26050,26200,26200,26050,2
20230817,093300,10920050,26050,26050,26050,26050,6
20230817,093200,10763750,26050,26050,26050,26050,18
20230817,093100,10294850,26100,26100,26100,26100,11
20230817,093000,10007750,26150,26200,26200,26150,40
20230817,092900,8961250,26150,26150,26150,26150,3
20230817,092800,8882800,26150,26150,26150,26150,0
20230817,092700,8882800,26150,26150,26150,26150,0
20230817,092600,8882800,26150,26150,26150,26150,0
20230817,092500,8882800,26150,26150,26150,26150,0
20230817,092400,8882800,26150,26150,26150,26150,0
20230817,092300,8882800,26150,26150,26150,26150,0
20230817,092200,8882800,26150,26150,26150,26150,1
20230817,092100,8856650,26150,26150,26150,26150,0
20230817,092000,8856650,26150,26150,26150,26150,0
20230817,091900,8856650,26150,26150,26150,26150,1
20230817,091800,8830500,26300,26200,26300,26200,32
20230817,091700,7991500,26200,26200,26200,26200,70
20230817,091600,6157500,26250,26200,26250,26200,103
20230817,091500,3458800,26200,26200,26200,26200,3
20230817,091400,3380200,26200,26200,26200,26200,4
20230817,091300,3275400,26200,26200,26200,26200,2
20230817,091200,3223000,26200,26200,26200,26200,5
20230817,091100,3092000,26200,26200,26200,26200,0
20230817,091000,3092000,26200,26200,26200,26200,5
20230817,090900,2961000,26200,26250,26250,26200,13
20230817,090800,2620300,26750,26750,26750,26750,0
20230817,090700,2620300,26750,26750,26750,26750,0
20230817,090600,2620300,26750,26750,26750,26750,1
20230817,090500,2593550,26900,26900,26900,26900,0
20230817,090400,2593550,26900,26900,26900,26900,0
20230817,090300,2593550,26900,26500,26900,26500,65
20230817,090200,870300,26500,26500,26500,26500,0
20230817,090100,870300,26500,26500,26500,26500,0
20230817,090000,870300,26500,26200,26500,26200,33