KissMeData/003800/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183900,13785200,26300,26300,26300,26300,2
20230818,183800,13785200,26300,26300,26300,26300,0
20230818,183700,13785200,26300,26300,26300,26300,0
20230818,183600,13785200,26300,26300,26300,26300,0
20230818,183500,13785200,26300,26300,26300,26300,0
20230818,183400,13785200,26300,26300,26300,26300,0
20230818,183300,13785200,26300,26300,26300,26300,0
20230818,183200,13785200,26300,26300,26300,26300,0
20230818,183100,13785200,26300,26300,26300,26300,0
20230818,183000,13785200,26300,26300,26300,26300,0
20230818,182900,13785200,26300,26300,26300,26300,0
20230818,182800,13785200,26300,26300,26300,26300,0
20230818,182700,13785200,26300,26300,26300,26300,0
20230818,182600,13785200,26300,26300,26300,26300,0
20230818,182500,13785200,26300,26300,26300,26300,0
20230818,182400,13785200,26300,26300,26300,26300,0
20230818,182300,13785200,26300,26300,26300,26300,0
20230818,182200,13785200,26300,26300,26300,26300,0
20230818,182100,13785200,26300,26300,26300,26300,0
20230818,182000,13785200,26300,26300,26300,26300,0
20230818,181900,13785200,26300,26300,26300,26300,0
20230818,181800,13785200,26300,26300,26300,26300,0
20230818,181700,13785200,26300,26300,26300,26300,0
20230818,181600,13785200,26300,26300,26300,26300,0
20230818,181500,13785200,26300,26300,26300,26300,0
20230818,181400,13785200,26300,26300,26300,26300,0
20230818,181300,13785200,26300,26300,26300,26300,0
20230818,181200,13785200,26300,26300,26300,26300,0
20230818,181100,13785200,26300,26300,26300,26300,0
20230818,181000,13785200,26300,26300,26300,26300,0
20230818,180900,13785200,26300,26300,26300,26300,2
20230818,180800,13785200,26300,26300,26300,26300,0
20230818,180700,13785200,26300,26300,26300,26300,0
20230818,180600,13785200,26300,26300,26300,26300,0
20230818,180500,13785200,26300,26300,26300,26300,0
20230818,180400,13785200,26300,26300,26300,26300,0
20230818,180300,13785200,26300,26300,26300,26300,0
20230818,180200,13785200,26300,26300,26300,26300,0
20230818,180100,13785200,26300,26300,26300,26300,0
20230818,180000,13785200,26300,26300,26300,26300,0
20230818,175900,13785200,26300,26300,26300,26300,0
20230818,175800,13785200,26300,26300,26300,26300,0
20230818,175700,13785200,26300,26300,26300,26300,0
20230818,175600,13785200,26300,26300,26300,26300,0
20230818,175500,13785200,26300,26300,26300,26300,0
20230818,175400,13785200,26300,26300,26300,26300,0
20230818,175300,13785200,26300,26300,26300,26300,0
20230818,175200,13785200,26300,26300,26300,26300,0
20230818,175100,13785200,26300,26300,26300,26300,0
20230818,175000,13785200,26300,26300,26300,26300,0
20230818,174900,13785200,26300,26300,26300,26300,0
20230818,174800,13785200,26300,26300,26300,26300,0
20230818,174700,13785200,26300,26300,26300,26300,0
20230818,174600,13785200,26300,26300,26300,26300,0
20230818,174500,13785200,26300,26300,26300,26300,0
20230818,174400,13785200,26300,26300,26300,26300,0
20230818,174300,13785200,26300,26300,26300,26300,0
20230818,174200,13785200,26300,26300,26300,26300,0
20230818,174100,13785200,26300,26300,26300,26300,0
20230818,174000,13785200,26300,26300,26300,26300,0
20230818,173900,13785200,26300,26300,26300,26300,2
20230818,173800,13785200,26300,26300,26300,26300,0
20230818,173700,13785200,26300,26300,26300,26300,0
20230818,173600,13785200,26300,26300,26300,26300,0
20230818,173500,13785200,26300,26300,26300,26300,0
20230818,173400,13785200,26300,26300,26300,26300,0
20230818,173300,13785200,26300,26300,26300,26300,0
20230818,173200,13785200,26300,26300,26300,26300,0
20230818,173100,13785200,26300,26300,26300,26300,0
20230818,173000,13785200,26300,26300,26300,26300,0
20230818,172900,13785200,26300,26300,26300,26300,0
20230818,172800,13785200,26300,26300,26300,26300,0
20230818,172700,13785200,26300,26300,26300,26300,0
20230818,172600,13785200,26300,26300,26300,26300,0
20230818,172500,13785200,26300,26300,26300,26300,0
20230818,172400,13785200,26300,26300,26300,26300,0
20230818,172300,13785200,26300,26300,26300,26300,0
20230818,172200,13785200,26300,26300,26300,26300,0
20230818,172100,13785200,26300,26300,26300,26300,0
20230818,172000,13785200,26300,26300,26300,26300,0
20230818,171900,13785200,26300,26300,26300,26300,0
20230818,171800,13785200,26300,26300,26300,26300,0
20230818,171700,13785200,26300,26300,26300,26300,0
20230818,171600,13785200,26300,26300,26300,26300,0
20230818,171500,13785200,26300,26300,26300,26300,0
20230818,171400,13785200,26300,26300,26300,26300,0
20230818,171300,13785200,26300,26300,26300,26300,0
20230818,171200,13785200,26300,26300,26300,26300,0
20230818,171100,13785200,26300,26300,26300,26300,0
20230818,171000,13785200,26300,26300,26300,26300,0
20230818,170900,13785200,26300,26300,26300,26300,2
20230818,170800,13785200,26300,26300,26300,26300,0
20230818,170700,13785200,26300,26300,26300,26300,0
20230818,170600,13785200,26300,26300,26300,26300,0
20230818,170500,13785200,26300,26300,26300,26300,0
20230818,170400,13785200,26300,26300,26300,26300,0
20230818,170300,13785200,26300,26300,26300,26300,0
20230818,170200,13785200,26300,26300,26300,26300,0
20230818,170100,13785200,26300,26300,26300,26300,0
20230818,170000,13785200,26300,26300,26300,26300,0
20230818,165900,13785200,26300,26300,26300,26300,0
20230818,165800,13785200,26300,26300,26300,26300,0
20230818,165700,13785200,26300,26300,26300,26300,0
20230818,165600,13785200,26300,26300,26300,26300,0
20230818,165500,13785200,26300,26300,26300,26300,0
20230818,165400,13785200,26300,26300,26300,26300,0
20230818,165300,13785200,26300,26300,26300,26300,0
20230818,165200,13785200,26300,26300,26300,26300,0
20230818,165100,13785200,26300,26300,26300,26300,0
20230818,165000,13785200,26300,26300,26300,26300,0
20230818,164900,13785200,26300,26300,26300,26300,0
20230818,164800,13785200,26300,26300,26300,26300,0
20230818,164700,13785200,26300,26300,26300,26300,0
20230818,164600,13785200,26300,26300,26300,26300,0
20230818,164500,13785200,26300,26300,26300,26300,0
20230818,164400,13785200,26300,26300,26300,26300,0
20230818,164300,13785200,26300,26300,26300,26300,0
20230818,164200,13785200,26300,26300,26300,26300,0
20230818,164100,13785200,26300,26300,26300,26300,0
20230818,164000,13785200,26300,26300,26300,26300,0
20230818,163900,13785200,26300,26300,26300,26300,2
20230818,163800,13785200,26300,26300,26300,26300,0
20230818,163700,13785200,26300,26300,26300,26300,0
20230818,163600,13785200,26300,26300,26300,26300,0
20230818,163500,13785200,26300,26300,26300,26300,0
20230818,163400,13785200,26300,26300,26300,26300,0
20230818,163300,13785200,26300,26300,26300,26300,0
20230818,163200,13785200,26300,26300,26300,26300,0
20230818,163100,13785200,26300,26300,26300,26300,0
20230818,163000,13785200,26300,26300,26300,26300,0
20230818,162900,13785200,26300,26300,26300,26300,0
20230818,162800,13785200,26300,26300,26300,26300,0
20230818,162700,13785200,26300,26300,26300,26300,0
20230818,162600,13785200,26300,26300,26300,26300,0
20230818,162500,13785200,26300,26300,26300,26300,0
20230818,162400,13785200,26300,26300,26300,26300,0
20230818,162300,13785200,26300,26300,26300,26300,0
20230818,162200,13785200,26300,26300,26300,26300,0
20230818,162100,13785200,26300,26300,26300,26300,0
20230818,162000,13785200,26300,26300,26300,26300,0
20230818,161900,13785200,26300,26300,26300,26300,0
20230818,161800,13785200,26300,26300,26300,26300,0
20230818,161700,13785200,26300,26300,26300,26300,0
20230818,161600,13785200,26300,26300,26300,26300,0
20230818,161500,13785200,26300,26300,26300,26300,0
20230818,161400,13785200,26300,26300,26300,26300,0
20230818,161300,13785200,26300,26300,26300,26300,0
20230818,161200,13785200,26300,26300,26300,26300,0
20230818,161100,13785200,26300,26300,26300,26300,0
20230818,161000,13785200,26300,26300,26300,26300,0
20230818,160900,13785200,26300,26300,26300,26300,2
20230818,160800,13785200,26300,26300,26300,26300,0
20230818,160700,13785200,26300,26300,26300,26300,0
20230818,160600,13785200,26300,26300,26300,26300,0
20230818,160500,13785200,26300,26300,26300,26300,0
20230818,160400,13785200,26300,26300,26300,26300,0
20230818,160300,13785200,26300,26300,26300,26300,0
20230818,160200,13785200,26300,26300,26300,26300,0
20230818,160100,13785200,26300,26300,26300,26300,0
20230818,160000,13785200,26300,26300,26300,26300,0
20230818,155900,13785200,26300,26300,26300,26300,0
20230818,155800,13785200,26300,26300,26300,26300,0
20230818,155700,13785200,26300,26300,26300,26300,0
20230818,155600,13785200,26300,26300,26300,26300,0
20230818,155500,13785200,26300,26300,26300,26300,0
20230818,155400,13785200,26300,26300,26300,26300,0
20230818,155300,13785200,26300,26300,26300,26300,0
20230818,155200,13785200,26300,26300,26300,26300,0
20230818,155100,13785200,26300,26300,26300,26300,0
20230818,155000,13785200,26300,26300,26300,26300,0
20230818,154900,13785200,26300,26300,26300,26300,0
20230818,154800,13785200,26300,26300,26300,26300,0
20230818,154700,13785200,26300,26300,26300,26300,0
20230818,154600,13785200,26300,26300,26300,26300,0
20230818,154500,13785200,26300,26300,26300,26300,0
20230818,154400,13785200,26300,26300,26300,26300,0
20230818,154300,13785200,26300,26300,26300,26300,0
20230818,154200,13785200,26300,26300,26300,26300,0
20230818,154100,13785200,26300,26300,26300,26300,0
20230818,154000,13785200,26300,26300,26300,26300,0
20230818,153900,13785200,26300,26300,26300,26300,2
20230818,153800,13785200,26300,26300,26300,26300,0
20230818,153700,13785200,26300,26300,26300,26300,0
20230818,153600,13785200,26300,26300,26300,26300,0
20230818,153500,13785200,26300,26300,26300,26300,0
20230818,153400,13785200,26300,26300,26300,26300,0
20230818,153300,13785200,26300,26300,26300,26300,0
20230818,153200,13785200,26300,26300,26300,26300,0
20230818,153100,13785200,26300,26300,26300,26300,0
20230818,153000,13785200,26300,26300,26300,26300,2
20230818,152900,13732600,26100,26100,26100,26100,0
20230818,152800,13732600,26100,26100,26100,26100,0
20230818,152700,13732600,26100,26100,26100,26100,0
20230818,152600,13732600,26100,26100,26100,26100,0
20230818,152500,13732600,26100,26100,26100,26100,0
20230818,152400,13732600,26100,26100,26100,26100,0
20230818,152300,13732600,26100,26100,26100,26100,0
20230818,152200,13732600,26100,26100,26100,26100,0
20230818,152100,13732600,26100,26100,26100,26100,0
20230818,152000,13732600,26100,26100,26100,26100,0
20230818,151900,13732600,26100,26100,26100,26100,5
20230818,151800,13602100,26100,26100,26100,26100,34
20230818,151700,12714700,26100,26100,26100,26100,0
20230818,151600,12714700,26100,26100,26100,26100,0
20230818,151500,12714700,26100,26100,26100,26100,0
20230818,151400,12714700,26100,26100,26100,26100,0
20230818,151300,12714700,26100,26100,26100,26100,0
20230818,151200,12714700,26100,26100,26100,26100,0
20230818,151100,12714700,26100,26100,26100,26100,0
20230818,151000,12714700,26100,26100,26100,26100,1
20230818,150900,12688600,26250,26250,26250,26250,0
20230818,150800,12688600,26250,26250,26250,26250,0
20230818,150700,12688600,26250,26250,26250,26250,0
20230818,150600,12688600,26250,26250,26250,26250,0
20230818,150500,12688600,26250,26250,26250,26250,0
20230818,150400,12688600,26250,26250,26250,26250,0
20230818,150300,12688600,26250,26250,26250,26250,0
20230818,150200,12688600,26250,26250,26250,26250,0
20230818,150100,12688600,26250,26250,26250,26250,0
20230818,150000,12688600,26250,26250,26250,26250,1
20230818,145900,12662350,26100,26100,26100,26100,0
20230818,145800,12662350,26100,26100,26100,26100,0
20230818,145700,12662350,26100,26100,26100,26100,0
20230818,145600,12662350,26100,26100,26100,26100,0
20230818,145500,12662350,26100,26100,26100,26100,0
20230818,145400,12662350,26100,26100,26100,26100,0
20230818,145300,12662350,26100,26100,26100,26100,0
20230818,145200,12662350,26100,26100,26100,26100,0
20230818,145100,12662350,26100,26100,26100,26100,0
20230818,145000,12662350,26100,26100,26100,26100,0
20230818,144900,12662350,26100,26100,26100,26100,0
20230818,144800,12662350,26100,26100,26100,26100,0
20230818,144700,12662350,26100,26100,26100,26100,0
20230818,144600,12662350,26100,26100,26100,26100,0
20230818,144500,12662350,26100,26100,26100,26100,0
20230818,144400,12662350,26100,26100,26100,26100,0
20230818,144300,12662350,26100,26100,26100,26100,0
20230818,144200,12662350,26100,26100,26100,26100,0
20230818,144100,12662350,26100,26100,26100,26100,0
20230818,144000,12662350,26100,26100,26100,26100,0
20230818,143900,12662350,26100,26100,26100,26100,0
20230818,143800,12662350,26100,26100,26100,26100,0
20230818,143700,12662350,26100,26100,26100,26100,0
20230818,143600,12662350,26100,26150,26150,26100,13
20230818,143500,12323000,26200,26200,26200,26200,0
20230818,143400,12323000,26200,26200,26200,26200,0
20230818,143300,12323000,26200,26200,26200,26200,0
20230818,143200,12323000,26200,26200,26200,26200,0
20230818,143100,12323000,26200,26200,26200,26200,0
20230818,143000,12323000,26200,26200,26200,26200,0
20230818,142900,12323000,26200,26200,26200,26200,0
20230818,142800,12323000,26200,26200,26200,26200,0
20230818,142700,12323000,26200,26200,26200,26200,0
20230818,142600,12323000,26200,26200,26200,26200,0
20230818,142500,12323000,26200,26200,26200,26200,0
20230818,142400,12323000,26200,26200,26200,26200,0
20230818,142300,12323000,26200,26200,26200,26200,0
20230818,142200,12323000,26200,26200,26200,26200,0
20230818,142100,12323000,26200,26200,26200,26200,0
20230818,142000,12323000,26200,26200,26200,26200,0
20230818,141900,12323000,26200,26200,26200,26200,0
20230818,141800,12323000,26200,26200,26200,26200,0
20230818,141700,12323000,26200,26200,26200,26200,0
20230818,141600,12323000,26200,26200,26200,26200,0
20230818,141500,12323000,26200,26200,26200,26200,0
20230818,141400,12323000,26200,26200,26200,26200,0
20230818,141300,12323000,26200,26200,26200,26200,0
20230818,141200,12323000,26200,26200,26200,26200,0
20230818,141100,12323000,26200,26200,26200,26200,0
20230818,141000,12323000,26200,26200,26200,26200,0
20230818,140900,12323000,26200,26200,26200,26200,0
20230818,140800,12323000,26200,26200,26200,26200,0
20230818,140700,12323000,26200,26200,26200,26200,0
20230818,140600,12323000,26200,26200,26200,26200,0
20230818,140500,12323000,26200,26200,26200,26200,0
20230818,140400,12323000,26200,26200,26200,26200,0
20230818,140300,12323000,26200,26200,26200,26200,0
20230818,140200,12323000,26200,26200,26200,26200,0
20230818,140100,12323000,26200,26200,26200,26200,0
20230818,140000,12323000,26200,26200,26200,26200,0
20230818,135900,12323000,26200,26200,26200,26200,0
20230818,135800,12323000,26200,26200,26200,26200,0
20230818,135700,12323000,26200,26200,26200,26200,0
20230818,135600,12323000,26200,26200,26200,26200,0
20230818,135500,12323000,26200,26200,26200,26200,0
20230818,135400,12323000,26200,26200,26200,26200,0
20230818,135300,12323000,26200,26200,26200,26200,0
20230818,135200,12323000,26200,26200,26200,26200,0
20230818,135100,12323000,26200,26200,26200,26200,0
20230818,135000,12323000,26200,26200,26200,26200,0
20230818,134900,12323000,26200,26200,26200,26200,0
20230818,134800,12323000,26200,26200,26200,26200,0
20230818,134700,12323000,26200,26200,26200,26200,0
20230818,134600,12323000,26200,26200,26200,26200,0
20230818,134500,12323000,26200,26200,26200,26200,0
20230818,134400,12323000,26200,26200,26200,26200,0
20230818,134300,12323000,26200,26200,26200,26200,0
20230818,134200,12323000,26200,26200,26200,26200,0
20230818,134100,12323000,26200,26200,26200,26200,0
20230818,134000,12323000,26200,26200,26200,26200,0
20230818,133900,12323000,26200,26200,26200,26200,0
20230818,133800,12323000,26200,26200,26200,26200,1
20230818,133700,12296800,26200,26200,26200,26200,0
20230818,133600,12296800,26200,26200,26200,26200,0
20230818,133500,12296800,26200,26200,26200,26200,0
20230818,133400,12296800,26200,26200,26200,26200,0
20230818,133300,12296800,26200,26200,26200,26200,0
20230818,133200,12296800,26200,26200,26200,26200,0
20230818,133100,12296800,26200,26200,26200,26200,0
20230818,133000,12296800,26200,26200,26200,26200,0
20230818,132900,12296800,26200,26200,26200,26200,0
20230818,132800,12296800,26200,26200,26200,26200,0
20230818,132700,12296800,26200,26200,26200,26200,0
20230818,132600,12296800,26200,26200,26200,26200,0
20230818,132500,12296800,26200,26200,26200,26200,0
20230818,132400,12296800,26200,26200,26200,26200,0
20230818,132300,12296800,26200,26200,26200,26200,0
20230818,132200,12296800,26200,26200,26200,26200,0
20230818,132100,12296800,26200,26200,26200,26200,0
20230818,132000,12296800,26200,26200,26200,26200,0
20230818,131900,12296800,26200,26200,26200,26200,0
20230818,131800,12296800,26200,26200,26200,26200,0
20230818,131700,12296800,26200,26200,26200,26200,0
20230818,131600,12296800,26200,26200,26200,26200,0
20230818,131500,12296800,26200,26200,26200,26200,0
20230818,131400,12296800,26200,26200,26200,26200,0
20230818,131300,12296800,26200,26200,26200,26200,0
20230818,131200,12296800,26200,26200,26200,26200,0
20230818,131100,12296800,26200,26200,26200,26200,0
20230818,131000,12296800,26200,26200,26200,26200,0
20230818,130900,12296800,26200,26200,26200,26200,0
20230818,130800,12296800,26200,26200,26200,26200,2
20230818,130700,12244400,26100,26100,26100,26100,0
20230818,130600,12244400,26100,26100,26100,26100,0
20230818,130500,12244400,26100,26100,26100,26100,0
20230818,130400,12244400,26100,26100,26100,26100,0
20230818,130300,12244400,26100,26100,26100,26100,0
20230818,130200,12244400,26100,26100,26100,26100,0
20230818,130100,12244400,26100,26100,26100,26100,0
20230818,130000,12244400,26100,26100,26100,26100,0
20230818,125900,12244400,26100,26100,26100,26100,0
20230818,125800,12244400,26100,26100,26100,26100,0
20230818,125700,12244400,26100,26100,26100,26100,0
20230818,125600,12244400,26100,26100,26100,26100,0
20230818,125500,12244400,26100,26100,26100,26100,0
20230818,125400,12244400,26100,26100,26100,26100,0
20230818,125300,12244400,26100,26100,26100,26100,0
20230818,125200,12244400,26100,26100,26100,26100,4
20230818,125100,12140000,26100,26150,26150,26100,96
20230818,125000,9632800,26150,26150,26150,26150,0
20230818,124900,9632800,26150,26150,26150,26150,0
20230818,124800,9632800,26150,26150,26150,26150,0
20230818,124700,9632800,26150,26150,26150,26150,0
20230818,124600,9632800,26150,26150,26150,26150,0
20230818,124500,9632800,26150,26150,26150,26150,0
20230818,124400,9632800,26150,26150,26150,26150,0
20230818,124300,9632800,26150,26150,26150,26150,0
20230818,124200,9632800,26150,26150,26150,26150,0
20230818,124100,9632800,26150,26150,26150,26150,0
20230818,124000,9632800,26150,26150,26150,26150,0
20230818,123900,9632800,26150,26150,26150,26150,0
20230818,123800,9632800,26150,26150,26150,26150,0
20230818,123700,9632800,26150,26150,26150,26150,0
20230818,123600,9632800,26150,26150,26150,26150,0
20230818,123500,9632800,26150,26150,26150,26150,0
20230818,123400,9632800,26150,26150,26150,26150,0
20230818,123300,9632800,26150,26150,26150,26150,0
20230818,123200,9632800,26150,26150,26150,26150,0
20230818,123100,9632800,26150,26150,26150,26150,0
20230818,123000,9632800,26150,26150,26150,26150,0
20230818,122900,9632800,26150,26150,26150,26150,0
20230818,122800,9632800,26150,26150,26150,26150,0
20230818,122700,9632800,26150,26150,26150,26150,0
20230818,122600,9632800,26150,26150,26150,26150,0
20230818,122500,9632800,26150,26150,26150,26150,0
20230818,122400,9632800,26150,26150,26150,26150,0
20230818,122300,9632800,26150,26150,26150,26150,0
20230818,122200,9632800,26150,26150,26150,26150,0
20230818,122100,9632800,26150,26150,26150,26150,0
20230818,122000,9632800,26150,26150,26150,26150,0
20230818,121900,9632800,26150,26150,26150,26150,0
20230818,121800,9632800,26150,26150,26150,26150,0
20230818,121700,9632800,26150,26150,26150,26150,0
20230818,121600,9632800,26150,26150,26150,26150,0
20230818,121500,9632800,26150,26150,26150,26150,0
20230818,121400,9632800,26150,26150,26150,26150,0
20230818,121300,9632800,26150,26150,26150,26150,0
20230818,121200,9632800,26150,26150,26150,26150,0
20230818,121100,9632800,26150,26150,26150,26150,0
20230818,121000,9632800,26150,26150,26150,26150,0
20230818,120900,9632800,26150,26150,26150,26150,0
20230818,120800,9632800,26150,26150,26150,26150,0
20230818,120700,9632800,26150,26150,26150,26150,0
20230818,120600,9632800,26150,26150,26150,26150,0
20230818,120500,9632800,26150,26150,26150,26150,0
20230818,120400,9632800,26150,26150,26150,26150,0
20230818,120300,9632800,26150,26150,26150,26150,0
20230818,120200,9632800,26150,26150,26150,26150,0
20230818,120100,9632800,26150,26150,26150,26150,0
20230818,120000,9632800,26150,26150,26150,26150,0
20230818,115900,9632800,26150,26150,26150,26150,0
20230818,115800,9632800,26150,26150,26150,26150,0
20230818,115700,9632800,26150,26150,26150,26150,0
20230818,115600,9632800,26150,26150,26150,26150,0
20230818,115500,9632800,26150,26150,26150,26150,0
20230818,115400,9632800,26150,26150,26150,26150,0
20230818,115300,9632800,26150,26150,26150,26150,0
20230818,115200,9632800,26150,26150,26150,26150,100
20230818,115100,7017800,26400,26400,26400,26400,0
20230818,115000,7017800,26400,26400,26400,26400,0
20230818,114900,7017800,26400,26400,26400,26400,0
20230818,114800,7017800,26400,26400,26400,26400,0
20230818,114700,7017800,26400,26400,26400,26400,0
20230818,114600,7017800,26400,26400,26400,26400,0
20230818,114500,7017800,26400,26400,26400,26400,0
20230818,114400,7017800,26400,26400,26400,26400,0
20230818,114300,7017800,26400,26400,26400,26400,0
20230818,114200,7017800,26400,26400,26400,26400,0
20230818,114100,7017800,26400,26400,26400,26400,0
20230818,114000,7017800,26400,26400,26400,26400,0
20230818,113900,7017800,26400,26400,26400,26400,0
20230818,113800,7017800,26400,26400,26400,26400,0
20230818,113700,7017800,26400,26400,26400,26400,0
20230818,113600,7017800,26400,26400,26400,26400,19
20230818,113500,6516200,26300,26300,26300,26300,0
20230818,113400,6516200,26300,26300,26300,26300,0
20230818,113300,6516200,26300,26300,26300,26300,0
20230818,113200,6516200,26300,26300,26300,26300,0
20230818,113100,6516200,26300,26300,26300,26300,0
20230818,113000,6516200,26300,26300,26300,26300,0
20230818,112900,6516200,26300,26300,26300,26300,0
20230818,112800,6516200,26300,26300,26300,26300,0
20230818,112700,6516200,26300,26300,26300,26300,0
20230818,112600,6516200,26300,26300,26300,26300,0
20230818,112500,6516200,26300,26300,26300,26300,0
20230818,112400,6516200,26300,26300,26300,26300,52
20230818,112300,5148600,26300,26300,26300,26300,0
20230818,112200,5148600,26300,26250,26300,26250,148
20230818,112100,1256250,26300,26300,26300,26300,0
20230818,112000,1256250,26300,26300,26300,26300,0
20230818,111900,1256250,26300,26300,26300,26300,0
20230818,111800,1256250,26300,26300,26300,26300,0
20230818,111700,1256250,26300,26300,26300,26300,0
20230818,111600,1256250,26300,26300,26300,26300,0
20230818,111500,1256250,26300,26300,26300,26300,0
20230818,111400,1256250,26300,26300,26300,26300,0
20230818,111300,1256250,26300,26300,26300,26300,0
20230818,111200,1256250,26300,26300,26300,26300,0
20230818,111100,1256250,26300,26300,26300,26300,0
20230818,111000,1256250,26300,26300,26300,26300,0
20230818,110900,1256250,26300,26300,26300,26300,0
20230818,110800,1256250,26300,26300,26300,26300,0
20230818,110700,1256250,26300,26300,26300,26300,0
20230818,110600,1256250,26300,26300,26300,26300,0
20230818,110500,1256250,26300,26300,26300,26300,0
20230818,110400,1256250,26300,26300,26300,26300,0
20230818,110300,1256250,26300,26300,26300,26300,0
20230818,110200,1256250,26300,26300,26300,26300,0
20230818,110100,1256250,26300,26300,26300,26300,0
20230818,110000,1256250,26300,26300,26300,26300,0
20230818,105900,1256250,26300,26300,26300,26300,0
20230818,105800,1256250,26300,26300,26300,26300,0
20230818,105700,1256250,26300,26300,26300,26300,0
20230818,105600,1256250,26300,26300,26300,26300,0
20230818,105500,1256250,26300,26300,26300,26300,0
20230818,105400,1256250,26300,26300,26300,26300,0
20230818,105300,1256250,26300,26300,26300,26300,0
20230818,105200,1256250,26300,26300,26300,26300,0
20230818,105100,1256250,26300,26300,26300,26300,0
20230818,105000,1256250,26300,26300,26300,26300,0
20230818,104900,1256250,26300,26300,26300,26300,0
20230818,104800,1256250,26300,26300,26300,26300,0
20230818,104700,1256250,26300,26300,26300,26300,0
20230818,104600,1256250,26300,26300,26300,26300,0
20230818,104500,1256250,26300,26300,26300,26300,0
20230818,104400,1256250,26300,26300,26300,26300,0
20230818,104300,1256250,26300,26300,26300,26300,0
20230818,104200,1256250,26300,26300,26300,26300,0
20230818,104100,1256250,26300,26300,26300,26300,0
20230818,104000,1256250,26300,26300,26300,26300,0
20230818,103900,1256250,26300,26300,26300,26300,0
20230818,103800,1256250,26300,26300,26300,26300,0
20230818,103700,1256250,26300,26300,26300,26300,1
20230818,103600,1229950,26150,26150,26150,26150,0
20230818,103500,1229950,26150,26150,26150,26150,0
20230818,103400,1229950,26150,26150,26150,26150,5
20230818,103300,1099200,26150,26150,26150,26150,0
20230818,103200,1099200,26150,26150,26150,26150,0
20230818,103100,1099200,26150,26150,26150,26150,0
20230818,103000,1099200,26150,26150,26150,26150,0
20230818,102900,1099200,26150,26150,26150,26150,0
20230818,102800,1099200,26150,26150,26150,26150,0
20230818,102700,1099200,26150,26150,26150,26150,0
20230818,102600,1099200,26150,26150,26150,26150,0
20230818,102500,1099200,26150,26150,26150,26150,0
20230818,102400,1099200,26150,26150,26150,26150,0
20230818,102300,1099200,26150,26150,26150,26150,0
20230818,102200,1099200,26150,26150,26150,26150,0
20230818,102100,1099200,26150,26150,26150,26150,0
20230818,102000,1099200,26150,26150,26150,26150,0
20230818,101900,1099200,26150,26150,26150,26150,0
20230818,101800,1099200,26150,26150,26150,26150,0
20230818,101700,1099200,26150,26150,26150,26150,3
20230818,101600,1020750,26150,26150,26150,26150,0
20230818,101500,1020750,26150,26150,26150,26150,0
20230818,101400,1020750,26150,26150,26150,26150,0
20230818,101300,1020750,26150,26150,26150,26150,1
20230818,101200,994600,26150,26150,26150,26150,3
20230818,101100,916150,26100,26100,26100,26100,0
20230818,101000,916150,26100,26100,26100,26100,0
20230818,100900,916150,26100,26100,26100,26100,0
20230818,100800,916150,26100,26100,26100,26100,0
20230818,100700,916150,26100,26100,26100,26100,0
20230818,100600,916150,26100,26100,26100,26100,0
20230818,100500,916150,26100,26100,26100,26100,3
20230818,100400,837850,26100,26100,26100,26100,0
20230818,100300,837850,26100,26100,26100,26100,3
20230818,100200,759550,26100,26100,26100,26100,0
20230818,100100,759550,26100,26100,26100,26100,0
20230818,100000,759550,26100,26100,26100,26100,0
20230818,095900,759550,26100,26100,26100,26100,0
20230818,095800,759550,26100,26100,26100,26100,0
20230818,095700,759550,26100,26100,26100,26100,5
20230818,095600,629050,26100,26100,26100,26100,0
20230818,095500,629050,26100,26100,26100,26100,0
20230818,095400,629050,26100,26100,26100,26100,0
20230818,095300,629050,26100,26100,26100,26100,0
20230818,095200,629050,26100,26100,26100,26100,0
20230818,095100,629050,26100,26100,26100,26100,0
20230818,095000,629050,26100,26100,26100,26100,4
20230818,094900,524650,26300,26300,26300,26300,0
20230818,094800,524650,26300,26300,26300,26300,0
20230818,094700,524650,26300,26300,26300,26300,0
20230818,094600,524650,26300,26300,26300,26300,0
20230818,094500,524650,26300,26300,26300,26300,0
20230818,094400,524650,26300,26300,26300,26300,0
20230818,094300,524650,26300,26300,26300,26300,0
20230818,094200,524650,26300,26300,26300,26300,0
20230818,094100,524650,26300,26300,26300,26300,0
20230818,094000,524650,26300,26300,26300,26300,0
20230818,093900,524650,26300,26300,26300,26300,0
20230818,093800,524650,26300,26300,26300,26300,0
20230818,093700,524650,26300,26300,26300,26300,0
20230818,093600,524650,26300,26300,26300,26300,0
20230818,093500,524650,26300,26300,26300,26300,0
20230818,093400,524650,26300,26300,26300,26300,1
20230818,093300,498350,26300,26300,26300,26300,0
20230818,093200,498350,26300,26300,26300,26300,1
20230818,093100,472050,26250,26250,26250,26250,0
20230818,093000,472050,26250,26250,26250,26250,0
20230818,092900,472050,26250,26250,26250,26250,0
20230818,092800,472050,26250,26250,26250,26250,0
20230818,092700,472050,26250,26250,26250,26250,0
20230818,092600,472050,26250,26250,26250,26250,1
20230818,092500,445800,26250,26250,26250,26250,0
20230818,092400,445800,26250,26250,26250,26250,0
20230818,092300,445800,26250,26250,26250,26250,0
20230818,092200,445800,26250,26250,26250,26250,0
20230818,092100,445800,26250,26250,26250,26250,0
20230818,092000,445800,26250,26250,26250,26250,0
20230818,091900,445800,26250,26250,26250,26250,0
20230818,091800,445800,26250,26250,26250,26250,0
20230818,091700,445800,26250,26250,26250,26250,0
20230818,091600,445800,26250,26250,26250,26250,0
20230818,091500,445800,26250,26250,26250,26250,0
20230818,091400,445800,26250,26250,26250,26250,3
20230818,091300,367050,26250,26250,26250,26250,2
20230818,091200,314550,26100,26100,26100,26100,0
20230818,091100,314550,26100,26100,26100,26100,5
20230818,091000,184050,26100,26100,26100,26100,0
20230818,090900,184050,26100,26100,26100,26100,0
20230818,090800,184050,26100,26100,26100,26100,0
20230818,090700,184050,26100,26100,26100,26100,0
20230818,090600,184050,26100,26100,26100,26100,0
20230818,090500,184050,26100,26100,26100,26100,0
20230818,090400,184050,26100,26100,26100,26100,0
20230818,090300,184050,26100,26100,26100,26100,2
20230818,090200,131850,26050,26050,26050,26050,1
20230818,090100,105800,26450,26450,26450,26450,0
20230818,090000,105800,26450,26450,26450,26450,4