KissMeData/003800/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,183900,41483850,26000,26000,26000,26000,11
20230823,183800,41483850,26000,26000,26000,26000,0
20230823,183700,41483850,26000,26000,26000,26000,0
20230823,183600,41483850,26000,26000,26000,26000,0
20230823,183500,41483850,26000,26000,26000,26000,0
20230823,183400,41483850,26000,26000,26000,26000,0
20230823,183300,41483850,26000,26000,26000,26000,0
20230823,183200,41483850,26000,26000,26000,26000,0
20230823,183100,41483850,26000,26000,26000,26000,0
20230823,183000,41483850,26000,26000,26000,26000,0
20230823,182900,41483850,26000,26000,26000,26000,0
20230823,182800,41483850,26000,26000,26000,26000,0
20230823,182700,41483850,26000,26000,26000,26000,0
20230823,182600,41483850,26000,26000,26000,26000,0
20230823,182500,41483850,26000,26000,26000,26000,0
20230823,182400,41483850,26000,26000,26000,26000,0
20230823,182300,41483850,26000,26000,26000,26000,0
20230823,182200,41483850,26000,26000,26000,26000,0
20230823,182100,41483850,26000,26000,26000,26000,0
20230823,182000,41483850,26000,26000,26000,26000,0
20230823,181900,41483850,26000,26000,26000,26000,0
20230823,181800,41483850,26000,26000,26000,26000,0
20230823,181700,41483850,26000,26000,26000,26000,0
20230823,181600,41483850,26000,26000,26000,26000,0
20230823,181500,41483850,26000,26000,26000,26000,0
20230823,181400,41483850,26000,26000,26000,26000,0
20230823,181300,41483850,26000,26000,26000,26000,0
20230823,181200,41483850,26000,26000,26000,26000,0
20230823,181100,41483850,26000,26000,26000,26000,0
20230823,181000,41483850,26000,26000,26000,26000,0
20230823,180900,41483850,26000,26000,26000,26000,11
20230823,180800,41483850,26000,26000,26000,26000,0
20230823,180700,41483850,26000,26000,26000,26000,0
20230823,180600,41483850,26000,26000,26000,26000,0
20230823,180500,41483850,26000,26000,26000,26000,0
20230823,180400,41483850,26000,26000,26000,26000,0
20230823,180300,41483850,26000,26000,26000,26000,0
20230823,180200,41483850,26000,26000,26000,26000,0
20230823,180100,41483850,26000,26000,26000,26000,0
20230823,180000,41483850,26000,26000,26000,26000,0
20230823,175900,41483850,26000,26000,26000,26000,0
20230823,175800,41483850,26000,26000,26000,26000,0
20230823,175700,41483850,26000,26000,26000,26000,0
20230823,175600,41483850,26000,26000,26000,26000,0
20230823,175500,41483850,26000,26000,26000,26000,0
20230823,175400,41483850,26000,26000,26000,26000,0
20230823,175300,41483850,26000,26000,26000,26000,0
20230823,175200,41483850,26000,26000,26000,26000,0
20230823,175100,41483850,26000,26000,26000,26000,0
20230823,175000,41483850,26000,26000,26000,26000,0
20230823,174900,41483850,26000,26000,26000,26000,0
20230823,174800,41483850,26000,26000,26000,26000,0
20230823,174700,41483850,26000,26000,26000,26000,0
20230823,174600,41483850,26000,26000,26000,26000,0
20230823,174500,41483850,26000,26000,26000,26000,0
20230823,174400,41483850,26000,26000,26000,26000,0
20230823,174300,41483850,26000,26000,26000,26000,0
20230823,174200,41483850,26000,26000,26000,26000,0
20230823,174100,41483850,26000,26000,26000,26000,0
20230823,174000,41483850,26000,26000,26000,26000,0
20230823,173900,41483850,26000,26000,26000,26000,11
20230823,173800,41483850,26000,26000,26000,26000,0
20230823,173700,41483850,26000,26000,26000,26000,0
20230823,173600,41483850,26000,26000,26000,26000,0
20230823,173500,41483850,26000,26000,26000,26000,0
20230823,173400,41483850,26000,26000,26000,26000,0
20230823,173300,41483850,26000,26000,26000,26000,0
20230823,173200,41483850,26000,26000,26000,26000,0
20230823,173100,41483850,26000,26000,26000,26000,0
20230823,173000,41483850,26000,26000,26000,26000,0
20230823,172900,41483850,26000,26000,26000,26000,0
20230823,172800,41483850,26000,26000,26000,26000,0
20230823,172700,41483850,26000,26000,26000,26000,0
20230823,172600,41483850,26000,26000,26000,26000,0
20230823,172500,41483850,26000,26000,26000,26000,0
20230823,172400,41483850,26000,26000,26000,26000,0
20230823,172300,41483850,26000,26000,26000,26000,0
20230823,172200,41483850,26000,26000,26000,26000,0
20230823,172100,41483850,26000,26000,26000,26000,0
20230823,172000,41483850,26000,26000,26000,26000,0
20230823,171900,41483850,26000,26000,26000,26000,0
20230823,171800,41483850,26000,26000,26000,26000,0
20230823,171700,41483850,26000,26000,26000,26000,0
20230823,171600,41483850,26000,26000,26000,26000,0
20230823,171500,41483850,26000,26000,26000,26000,0
20230823,171400,41483850,26000,26000,26000,26000,0
20230823,171300,41483850,26000,26000,26000,26000,0
20230823,171200,41483850,26000,26000,26000,26000,0
20230823,171100,41483850,26000,26000,26000,26000,0
20230823,171000,41483850,26000,26000,26000,26000,0
20230823,170900,41483850,26000,26000,26000,26000,11
20230823,170800,41483850,26000,26000,26000,26000,0
20230823,170700,41483850,26000,26000,26000,26000,0
20230823,170600,41483850,26000,26000,26000,26000,0
20230823,170500,41483850,26000,26000,26000,26000,0
20230823,170400,41483850,26000,26000,26000,26000,0
20230823,170300,41483850,26000,26000,26000,26000,0
20230823,170200,41483850,26000,26000,26000,26000,0
20230823,170100,41483850,26000,26000,26000,26000,0
20230823,170000,41483850,26000,26000,26000,26000,0
20230823,165900,41483850,26000,26000,26000,26000,0
20230823,165800,41483850,26000,26000,26000,26000,0
20230823,165700,41483850,26000,26000,26000,26000,0
20230823,165600,41483850,26000,26000,26000,26000,0
20230823,165500,41483850,26000,26000,26000,26000,0
20230823,165400,41483850,26000,26000,26000,26000,0
20230823,165300,41483850,26000,26000,26000,26000,0
20230823,165200,41483850,26000,26000,26000,26000,0
20230823,165100,41483850,26000,26000,26000,26000,0
20230823,165000,41483850,26000,26000,26000,26000,0
20230823,164900,41483850,26000,26000,26000,26000,0
20230823,164800,41483850,26000,26000,26000,26000,0
20230823,164700,41483850,26000,26000,26000,26000,0
20230823,164600,41483850,26000,26000,26000,26000,0
20230823,164500,41483850,26000,26000,26000,26000,0
20230823,164400,41483850,26000,26000,26000,26000,0
20230823,164300,41483850,26000,26000,26000,26000,0
20230823,164200,41483850,26000,26000,26000,26000,0
20230823,164100,41483850,26000,26000,26000,26000,0
20230823,164000,41483850,26000,26000,26000,26000,0
20230823,163900,41483850,26000,26000,26000,26000,11
20230823,163800,41483850,26000,26000,26000,26000,0
20230823,163700,41483850,26000,26000,26000,26000,0
20230823,163600,41483850,26000,26000,26000,26000,0
20230823,163500,41483850,26000,26000,26000,26000,0
20230823,163400,41483850,26000,26000,26000,26000,0
20230823,163300,41483850,26000,26000,26000,26000,0
20230823,163200,41483850,26000,26000,26000,26000,0
20230823,163100,41483850,26000,26000,26000,26000,0
20230823,163000,41483850,26000,26000,26000,26000,0
20230823,162900,41483850,26000,26000,26000,26000,0
20230823,162800,41483850,26000,26000,26000,26000,0
20230823,162700,41483850,26000,26000,26000,26000,0
20230823,162600,41483850,26000,26000,26000,26000,0
20230823,162500,41483850,26000,26000,26000,26000,0
20230823,162400,41483850,26000,26000,26000,26000,0
20230823,162300,41483850,26000,26000,26000,26000,0
20230823,162200,41483850,26000,26000,26000,26000,0
20230823,162100,41483850,26000,26000,26000,26000,0
20230823,162000,41483850,26000,26000,26000,26000,0
20230823,161900,41483850,26000,26000,26000,26000,0
20230823,161800,41483850,26000,26000,26000,26000,0
20230823,161700,41483850,26000,26000,26000,26000,0
20230823,161600,41483850,26000,26000,26000,26000,0
20230823,161500,41483850,26000,26000,26000,26000,0
20230823,161400,41483850,26000,26000,26000,26000,0
20230823,161300,41483850,26000,26000,26000,26000,0
20230823,161200,41483850,26000,26000,26000,26000,0
20230823,161100,41483850,26000,26000,26000,26000,0
20230823,161000,41483850,26000,26000,26000,26000,0
20230823,160900,41483850,26000,26000,26000,26000,11
20230823,160800,41483850,26000,26000,26000,26000,0
20230823,160700,41483850,26000,26000,26000,26000,0
20230823,160600,41483850,26000,26000,26000,26000,0
20230823,160500,41483850,26000,26000,26000,26000,0
20230823,160400,41483850,26000,26000,26000,26000,0
20230823,160300,41483850,26000,26000,26000,26000,0
20230823,160200,41483850,26000,26000,26000,26000,0
20230823,160100,41483850,26000,26000,26000,26000,0
20230823,160000,41483850,26000,26000,26000,26000,0
20230823,155900,41483850,26000,26000,26000,26000,0
20230823,155800,41483850,26000,26000,26000,26000,0
20230823,155700,41483850,26000,26000,26000,26000,0
20230823,155600,41483850,26000,26000,26000,26000,0
20230823,155500,41483850,26000,26000,26000,26000,0
20230823,155400,41483850,26000,26000,26000,26000,0
20230823,155300,41483850,26000,26000,26000,26000,0
20230823,155200,41483850,26000,26000,26000,26000,0
20230823,155100,41483850,26000,26000,26000,26000,0
20230823,155000,41483850,26000,26000,26000,26000,0
20230823,154900,41483850,26000,26000,26000,26000,0
20230823,154800,41483850,26000,26000,26000,26000,0
20230823,154700,41483850,26000,26000,26000,26000,0
20230823,154600,41483850,26000,26000,26000,26000,0
20230823,154500,41483850,26000,26000,26000,26000,0
20230823,154400,41483850,26000,26000,26000,26000,0
20230823,154300,41483850,26000,26000,26000,26000,0
20230823,154200,41483850,26000,26000,26000,26000,0
20230823,154100,41483850,26000,26000,26000,26000,0
20230823,154000,41483850,26000,26000,26000,26000,0
20230823,153900,41483850,26000,26000,26000,26000,11
20230823,153800,41483850,26000,26000,26000,26000,0
20230823,153700,41483850,26000,26000,26000,26000,0
20230823,153600,41483850,26000,26000,26000,26000,0
20230823,153500,41483850,26000,26000,26000,26000,0
20230823,153400,41483850,26000,26000,26000,26000,0
20230823,153300,41483850,26000,26000,26000,26000,0
20230823,153200,41483850,26000,26000,26000,26000,0
20230823,153100,41483850,26000,26000,26000,26000,0
20230823,153000,41483850,26000,26000,26000,26000,11
20230823,152900,41197850,26000,26000,26000,26000,0
20230823,152800,41197850,26000,26000,26000,26000,0
20230823,152700,41197850,26000,26000,26000,26000,0
20230823,152600,41197850,26000,26000,26000,26000,0
20230823,152500,41197850,26000,26000,26000,26000,0
20230823,152400,41197850,26000,26000,26000,26000,0
20230823,152300,41197850,26000,26000,26000,26000,0
20230823,152200,41197850,26000,26000,26000,26000,0
20230823,152100,41197850,26000,26000,26000,26000,0
20230823,152000,41197850,26000,26000,26000,26000,0
20230823,151900,41197850,26000,26000,26000,26000,1
20230823,151800,41171850,25900,25900,25900,25900,0
20230823,151700,41171850,25900,25900,25900,25900,0
20230823,151600,41171850,25900,25900,25900,25900,0
20230823,151500,41171850,25900,25900,25900,25900,0
20230823,151400,41171850,25900,25900,25900,25900,0
20230823,151300,41171850,25900,25900,25900,25900,0
20230823,151200,41171850,25900,25900,25900,25900,0
20230823,151100,41171850,25900,25900,25900,25900,0
20230823,151000,41171850,25900,25900,25900,25900,0
20230823,150900,41171850,25900,25900,25900,25900,0
20230823,150800,41171850,25900,25900,25900,25900,0
20230823,150700,41171850,25900,25900,25900,25900,0
20230823,150600,41171850,25900,25900,25900,25900,0
20230823,150500,41171850,25900,25900,25900,25900,0
20230823,150400,41171850,25900,25900,25900,25900,0
20230823,150300,41171850,25900,25900,25900,25900,0
20230823,150200,41171850,25900,25900,25900,25900,0
20230823,150100,41171850,25900,25900,25900,25900,0
20230823,150000,41171850,25900,25900,25900,25900,0
20230823,145900,41171850,25900,25900,25900,25900,71
20230823,145800,39332950,25900,25900,25900,25900,0
20230823,145700,39332950,25900,25900,25900,25900,0
20230823,145600,39332950,25900,25900,25900,25900,0
20230823,145500,39332950,25900,25900,25900,25900,9
20230823,145400,39099850,25900,25900,25900,25900,0
20230823,145300,39099850,25900,25900,25900,25900,0
20230823,145200,39099850,25900,25900,25900,25900,0
20230823,145100,39099850,25900,25900,25900,25900,0
20230823,145000,39099850,25900,25900,25900,25900,0
20230823,144900,39099850,25900,25900,25900,25900,0
20230823,144800,39099850,25900,25900,25900,25900,0
20230823,144700,39099850,25900,25900,25900,25900,0
20230823,144600,39099850,25900,25900,25900,25900,0
20230823,144500,39099850,25900,25900,25900,25900,2
20230823,144400,39048050,25900,25900,25900,25900,0
20230823,144300,39048050,25900,25900,25900,25900,0
20230823,144200,39048050,25900,25900,25900,25900,0
20230823,144100,39048050,25900,25900,25900,25900,7
20230823,144000,38866750,25900,25900,25900,25900,0
20230823,143900,38866750,25900,25900,25900,25900,0
20230823,143800,38866750,25900,25900,25900,25900,0
20230823,143700,38866750,25900,25900,25900,25900,0
20230823,143600,38866750,25900,25900,25900,25900,0
20230823,143500,38866750,25900,25900,25900,25900,0
20230823,143400,38866750,25900,25900,25900,25900,1
20230823,143300,38840850,26050,26050,26050,26050,0
20230823,143200,38840850,26050,26050,26050,26050,1
20230823,143100,38814800,26050,26050,26050,26050,5
20230823,143000,38684550,25900,25900,25900,25900,0
20230823,142900,38684550,25900,25900,25900,25900,0
20230823,142800,38684550,25900,25900,25900,25900,0
20230823,142700,38684550,25900,25900,25900,25900,0
20230823,142600,38684550,25900,25900,25900,25900,0
20230823,142500,38684550,25900,25900,25900,25900,0
20230823,142400,38684550,25900,25900,25900,25900,0
20230823,142300,38684550,25900,25900,25900,25900,0
20230823,142200,38684550,25900,25900,25900,25900,0
20230823,142100,38684550,25900,25900,25900,25900,0
20230823,142000,38684550,25900,25900,25900,25900,0
20230823,141900,38684550,25900,25900,25900,25900,0
20230823,141800,38684550,25900,25900,25900,25900,0
20230823,141700,38684550,25900,25900,25900,25900,0
20230823,141600,38684550,25900,25900,25900,25900,0
20230823,141500,38684550,25900,25900,25900,25900,0
20230823,141400,38684550,25900,25900,25900,25900,0
20230823,141300,38684550,25900,25900,25900,25900,0
20230823,141200,38684550,25900,25900,25900,25900,0
20230823,141100,38684550,25900,25900,25900,25900,0
20230823,141000,38684550,25900,25900,25900,25900,0
20230823,140900,38684550,25900,25900,25900,25900,0
20230823,140800,38684550,25900,25900,25900,25900,67
20230823,140700,36949250,25950,25950,25950,25950,0
20230823,140600,36949250,25950,25950,25950,25950,0
20230823,140500,36949250,25950,25950,25950,25950,5
20230823,140400,36819500,25950,25950,25950,25950,12
20230823,140300,36508100,25950,25950,25950,25950,0
20230823,140200,36508100,25950,25950,25950,25950,0
20230823,140100,36508100,25950,25950,25950,25950,0
20230823,140000,36508100,25950,25950,25950,25950,0
20230823,135900,36508100,25950,25950,25950,25950,0
20230823,135800,36508100,25950,25950,25950,25950,0
20230823,135700,36508100,25950,25950,25950,25950,0
20230823,135600,36508100,25950,25950,25950,25950,0
20230823,135500,36508100,25950,25950,25950,25950,0
20230823,135400,36508100,25950,25950,25950,25950,0
20230823,135300,36508100,25950,25950,25950,25950,0
20230823,135200,36508100,25950,25950,25950,25950,0
20230823,135100,36508100,25950,25950,25950,25950,0
20230823,135000,36508100,25950,25950,25950,25950,0
20230823,134900,36508100,25950,25950,25950,25950,0
20230823,134800,36508100,25950,25950,25950,25950,0
20230823,134700,36508100,25950,25950,25950,25950,2
20230823,134600,36456200,25950,25950,25950,25950,0
20230823,134500,36456200,25950,25950,25950,25950,0
20230823,134400,36456200,25950,25950,25950,25950,8
20230823,134300,36248600,26100,26100,26100,26100,0
20230823,134200,36248600,26100,26100,26100,26100,0
20230823,134100,36248600,26100,26100,26100,26100,0
20230823,134000,36248600,26100,26100,26100,26100,0
20230823,133900,36248600,26100,26100,26100,26100,0
20230823,133800,36248600,26100,26100,26100,26100,0
20230823,133700,36248600,26100,26100,26100,26100,0
20230823,133600,36248600,26100,26100,26100,26100,0
20230823,133500,36248600,26100,26100,26100,26100,0
20230823,133400,36248600,26100,26100,26100,26100,0
20230823,133300,36248600,26100,26100,26100,26100,0
20230823,133200,36248600,26100,26100,26100,26100,0
20230823,133100,36248600,26100,26100,26100,26100,0
20230823,133000,36248600,26100,26100,26100,26100,0
20230823,132900,36248600,26100,26100,26100,26100,0
20230823,132800,36248600,26100,26100,26100,26100,0
20230823,132700,36248600,26100,26100,26100,26100,0
20230823,132600,36248600,26100,26100,26100,26100,0
20230823,132500,36248600,26100,26100,26100,26100,0
20230823,132400,36248600,26100,26100,26100,26100,0
20230823,132300,36248600,26100,26100,26100,26100,0
20230823,132200,36248600,26100,26100,26100,26100,0
20230823,132100,36248600,26100,26100,26100,26100,0
20230823,132000,36248600,26100,26100,26100,26100,0
20230823,131900,36248600,26100,26100,26100,26100,0
20230823,131800,36248600,26100,26100,26100,26100,0
20230823,131700,36248600,26100,26100,26100,26100,0
20230823,131600,36248600,26100,26100,26100,26100,0
20230823,131500,36248600,26100,26100,26100,26100,0
20230823,131400,36248600,26100,26100,26100,26100,0
20230823,131300,36248600,26100,26100,26100,26100,0
20230823,131200,36248600,26100,26100,26100,26100,0
20230823,131100,36248600,26100,26100,26100,26100,0
20230823,131000,36248600,26100,26100,26100,26100,0
20230823,130900,36248600,26100,26100,26100,26100,0
20230823,130800,36248600,26100,26100,26100,26100,0
20230823,130700,36248600,26100,26100,26100,26100,0
20230823,130600,36248600,26100,26100,26100,26100,0
20230823,130500,36248600,26100,26100,26100,26100,0
20230823,130400,36248600,26100,26100,26100,26100,0
20230823,130300,36248600,26100,26100,26100,26100,0
20230823,130200,36248600,26100,26100,26100,26100,0
20230823,130100,36248600,26100,26100,26100,26100,0
20230823,130000,36248600,26100,26100,26100,26100,0
20230823,125900,36248600,26100,26100,26100,26100,0
20230823,125800,36248600,26100,26100,26100,26100,0
20230823,125700,36248600,26100,26100,26100,26100,0
20230823,125600,36248600,26100,26100,26100,26100,0
20230823,125500,36248600,26100,26100,26100,26100,0
20230823,125400,36248600,26100,26100,26100,26100,0
20230823,125300,36248600,26100,26100,26100,26100,0
20230823,125200,36248600,26100,26100,26100,26100,0
20230823,125100,36248600,26100,26100,26100,26100,0
20230823,125000,36248600,26100,26100,26100,26100,0
20230823,124900,36248600,26100,26100,26100,26100,0
20230823,124800,36248600,26100,26100,26100,26100,0
20230823,124700,36248600,26100,26100,26100,26100,0
20230823,124600,36248600,26100,26100,26100,26100,0
20230823,124500,36248600,26100,26100,26100,26100,0
20230823,124400,36248600,26100,26100,26100,26100,0
20230823,124300,36248600,26100,26100,26100,26100,0
20230823,124200,36248600,26100,26100,26100,26100,0
20230823,124100,36248600,26100,26100,26100,26100,0
20230823,124000,36248600,26100,26100,26100,26100,0
20230823,123900,36248600,26100,26100,26100,26100,0
20230823,123800,36248600,26100,26100,26100,26100,0
20230823,123700,36248600,26100,26100,26100,26100,0
20230823,123600,36248600,26100,26100,26100,26100,0
20230823,123500,36248600,26100,26100,26100,26100,0
20230823,123400,36248600,26100,26100,26100,26100,0
20230823,123300,36248600,26100,26100,26100,26100,0
20230823,123200,36248600,26100,26100,26100,26100,0
20230823,123100,36248600,26100,26100,26100,26100,0
20230823,123000,36248600,26100,26100,26100,26100,0
20230823,122900,36248600,26100,26100,26100,26100,0
20230823,122800,36248600,26100,26100,26100,26100,0
20230823,122700,36248600,26100,26100,26100,26100,0
20230823,122600,36248600,26100,26100,26100,26100,0
20230823,122500,36248600,26100,26100,26100,26100,0
20230823,122400,36248600,26100,26100,26100,26100,0
20230823,122300,36248600,26100,26100,26100,26100,0
20230823,122200,36248600,26100,26100,26100,26100,0
20230823,122100,36248600,26100,26100,26100,26100,0
20230823,122000,36248600,26100,26100,26100,26100,0
20230823,121900,36248600,26100,26100,26100,26100,0
20230823,121800,36248600,26100,26100,26100,26100,0
20230823,121700,36248600,26100,26100,26100,26100,0
20230823,121600,36248600,26100,26100,26100,26100,0
20230823,121500,36248600,26100,26100,26100,26100,0
20230823,121400,36248600,26100,26100,26100,26100,0
20230823,121300,36248600,26100,26100,26100,26100,0
20230823,121200,36248600,26100,26100,26100,26100,0
20230823,121100,36248600,26100,26100,26100,26100,0
20230823,121000,36248600,26100,26100,26100,26100,0
20230823,120900,36248600,26100,26100,26100,26100,0
20230823,120800,36248600,26100,26100,26100,26100,0
20230823,120700,36248600,26100,26100,26100,26100,0
20230823,120600,36248600,26100,26100,26100,26100,0
20230823,120500,36248600,26100,26100,26100,26100,0
20230823,120400,36248600,26100,26100,26100,26100,0
20230823,120300,36248600,26100,26100,26100,26100,0
20230823,120200,36248600,26100,26100,26100,26100,0
20230823,120100,36248600,26100,26100,26100,26100,0
20230823,120000,36248600,26100,26100,26100,26100,0
20230823,115900,36248600,26100,26100,26100,26100,0
20230823,115800,36248600,26100,26100,26100,26100,0
20230823,115700,36248600,26100,26100,26100,26100,0
20230823,115600,36248600,26100,26100,26100,26100,0
20230823,115500,36248600,26100,26100,26100,26100,0
20230823,115400,36248600,26100,26100,26100,26100,0
20230823,115300,36248600,26100,26100,26100,26100,0
20230823,115200,36248600,26100,26100,26100,26100,0
20230823,115100,36248600,26100,26100,26100,26100,0
20230823,115000,36248600,26100,26100,26100,26100,0
20230823,114900,36248600,26100,26100,26100,26100,0
20230823,114800,36248600,26100,26100,26100,26100,0
20230823,114700,36248600,26100,26100,26100,26100,0
20230823,114600,36248600,26100,26100,26100,26100,0
20230823,114500,36248600,26100,26100,26100,26100,0
20230823,114400,36248600,26100,26100,26100,26100,0
20230823,114300,36248600,26100,26100,26100,26100,0
20230823,114200,36248600,26100,26100,26100,26100,0
20230823,114100,36248600,26100,26100,26100,26100,0
20230823,114000,36248600,26100,26100,26100,26100,0
20230823,113900,36248600,26100,26100,26100,26100,0
20230823,113800,36248600,26100,26100,26100,26100,0
20230823,113700,36248600,26100,26100,26100,26100,0
20230823,113600,36248600,26100,26100,26100,26100,0
20230823,113500,36248600,26100,26100,26100,26100,0
20230823,113400,36248600,26100,26100,26100,26100,0
20230823,113300,36248600,26100,26100,26100,26100,0
20230823,113200,36248600,26100,25950,26100,25950,5
20230823,113100,36118550,25900,25900,25900,25900,0
20230823,113000,36118550,25900,25900,25900,25900,0
20230823,112900,36118550,25900,25900,25900,25900,0
20230823,112800,36118550,25900,25900,25900,25900,0
20230823,112700,36118550,25900,25900,25900,25900,0
20230823,112600,36118550,25900,25900,25900,25900,0
20230823,112500,36118550,25900,25900,25900,25900,0
20230823,112400,36118550,25900,25900,25900,25900,0
20230823,112300,36118550,25900,25900,25900,25900,0
20230823,112200,36118550,25900,25900,25900,25900,0
20230823,112100,36118550,25900,25900,25900,25900,0
20230823,112000,36118550,25900,25900,25900,25900,0
20230823,111900,36118550,25900,25900,25900,25900,0
20230823,111800,36118550,25900,25900,25900,25900,0
20230823,111700,36118550,25900,25900,25900,25900,0
20230823,111600,36118550,25900,25900,25900,25900,0
20230823,111500,36118550,25900,25900,25900,25900,0
20230823,111400,36118550,25900,25900,25900,25900,0
20230823,111300,36118550,25900,25900,25900,25900,0
20230823,111200,36118550,25900,25900,25900,25900,0
20230823,111100,36118550,25900,25900,25900,25900,0
20230823,111000,36118550,25900,25900,25900,25900,0
20230823,110900,36118550,25900,25900,25900,25900,0
20230823,110800,36118550,25900,25900,25900,25900,0
20230823,110700,36118550,25900,25900,25900,25900,0
20230823,110600,36118550,25900,25900,25900,25900,0
20230823,110500,36118550,25900,25900,25900,25900,0
20230823,110400,36118550,25900,25900,25900,25900,0
20230823,110300,36118550,25900,25900,25900,25900,0
20230823,110200,36118550,25900,25900,25900,25900,0
20230823,110100,36118550,25900,26050,26050,25900,945
20230823,110000,11591200,26050,26050,26050,26050,0
20230823,105900,11591200,26050,26050,26050,26050,0
20230823,105800,11591200,26050,26050,26050,26050,0
20230823,105700,11591200,26050,26100,26100,26050,360
20230823,105600,2212200,26050,26050,26050,26050,0
20230823,105500,2212200,26050,26050,26050,26050,0
20230823,105400,2212200,26050,26050,26050,26050,0
20230823,105300,2212200,26050,26050,26050,26050,0
20230823,105200,2212200,26050,26050,26050,26050,0
20230823,105100,2212200,26050,26050,26050,26050,0
20230823,105000,2212200,26050,26050,26050,26050,0
20230823,104900,2212200,26050,26050,26050,26050,0
20230823,104800,2212200,26050,26050,26050,26050,0
20230823,104700,2212200,26050,26050,26050,26050,0
20230823,104600,2212200,26050,26050,26050,26050,0
20230823,104500,2212200,26050,26050,26050,26050,0
20230823,104400,2212200,26050,26050,26050,26050,0
20230823,104300,2212200,26050,26050,26050,26050,0
20230823,104200,2212200,26050,26050,26050,26050,0
20230823,104100,2212200,26050,26050,26050,26050,0
20230823,104000,2212200,26050,26050,26050,26050,0
20230823,103900,2212200,26050,26050,26050,26050,0
20230823,103800,2212200,26050,26050,26050,26050,0
20230823,103700,2212200,26050,26050,26050,26050,0
20230823,103600,2212200,26050,26050,26050,26050,0
20230823,103500,2212200,26050,26050,26050,26050,0
20230823,103400,2212200,26050,26050,26050,26050,0
20230823,103300,2212200,26050,26050,26050,26050,0
20230823,103200,2212200,26050,26050,26050,26050,20
20230823,103100,1691200,26050,26050,26050,26050,0
20230823,103000,1691200,26050,26050,26050,26050,0
20230823,102900,1691200,26050,26050,26050,26050,0
20230823,102800,1691200,26050,26050,26050,26050,0
20230823,102700,1691200,26050,26050,26050,26050,0
20230823,102600,1691200,26050,26050,26050,26050,0
20230823,102500,1691200,26050,26050,26050,26050,0
20230823,102400,1691200,26050,26050,26050,26050,0
20230823,102300,1691200,26050,26050,26050,26050,0
20230823,102200,1691200,26050,26050,26050,26050,0
20230823,102100,1691200,26050,26050,26050,26050,0
20230823,102000,1691200,26050,26050,26050,26050,0
20230823,101900,1691200,26050,26050,26050,26050,0
20230823,101800,1691200,26050,26050,26050,26050,0
20230823,101700,1691200,26050,26050,26050,26050,0
20230823,101600,1691200,26050,26050,26050,26050,0
20230823,101500,1691200,26050,26050,26050,26050,0
20230823,101400,1691200,26050,26050,26050,26050,0
20230823,101300,1691200,26050,26050,26050,26050,0
20230823,101200,1691200,26050,26050,26050,26050,0
20230823,101100,1691200,26050,26050,26050,26050,0
20230823,101000,1691200,26050,26050,26050,26050,0
20230823,100900,1691200,26050,26050,26050,26050,0
20230823,100800,1691200,26050,26050,26050,26050,0
20230823,100700,1691200,26050,26050,26050,26050,0
20230823,100600,1691200,26050,26050,26050,26050,0
20230823,100500,1691200,26050,26050,26050,26050,0
20230823,100400,1691200,26050,26050,26050,26050,0
20230823,100300,1691200,26050,26050,26050,26050,0
20230823,100200,1691200,26050,26050,26050,26050,0
20230823,100100,1691200,26050,26050,26050,26050,0
20230823,100000,1691200,26050,26050,26050,26050,0
20230823,095900,1691200,26050,26050,26050,26050,0
20230823,095800,1691200,26050,26050,26050,26050,0
20230823,095700,1691200,26050,26050,26050,26050,0
20230823,095600,1691200,26050,26050,26050,26050,0
20230823,095500,1691200,26050,26050,26050,26050,0
20230823,095400,1691200,26050,26050,26050,26050,0
20230823,095300,1691200,26050,26050,26050,26050,4
20230823,095200,1587000,26250,26250,26250,26250,0
20230823,095100,1587000,26250,26250,26250,26250,0
20230823,095000,1587000,26250,26250,26250,26250,0
20230823,094900,1587000,26250,26250,26250,26250,0
20230823,094800,1587000,26250,26250,26250,26250,0
20230823,094700,1587000,26250,26250,26250,26250,0
20230823,094600,1587000,26250,26250,26250,26250,0
20230823,094500,1587000,26250,26250,26250,26250,0
20230823,094400,1587000,26250,26250,26250,26250,0
20230823,094300,1587000,26250,26250,26250,26250,0
20230823,094200,1587000,26250,26250,26250,26250,0
20230823,094100,1587000,26250,26250,26250,26250,0
20230823,094000,1587000,26250,26250,26250,26250,0
20230823,093900,1587000,26250,26250,26250,26250,0
20230823,093800,1587000,26250,26250,26250,26250,0
20230823,093700,1587000,26250,26250,26250,26250,1
20230823,093600,1560750,26250,26250,26250,26250,0
20230823,093500,1560750,26250,26250,26250,26250,1
20230823,093400,1534500,26250,26250,26250,26250,0
20230823,093300,1534500,26250,26250,26250,26250,0
20230823,093200,1534500,26250,26250,26250,26250,0
20230823,093100,1534500,26250,26250,26250,26250,1
20230823,093000,1508250,26000,26000,26000,26000,0
20230823,092900,1508250,26000,26000,26000,26000,0
20230823,092800,1508250,26000,26000,26000,26000,0
20230823,092700,1508250,26000,26000,26000,26000,0
20230823,092600,1508250,26000,26000,26000,26000,0
20230823,092500,1508250,26000,26000,26000,26000,0
20230823,092400,1508250,26000,26000,26000,26000,0
20230823,092300,1508250,26000,26000,26000,26000,0
20230823,092200,1508250,26000,26000,26000,26000,0
20230823,092100,1508250,26000,26000,26000,26000,0
20230823,092000,1508250,26000,26000,26000,26000,0
20230823,091900,1508250,26000,26000,26000,26000,7
20230823,091800,1326250,26000,26000,26000,26000,0
20230823,091700,1326250,26000,26000,26000,26000,0
20230823,091600,1326250,26000,26000,26000,26000,0
20230823,091500,1326250,26000,26000,26000,26000,0
20230823,091400,1326250,26000,26000,26000,26000,0
20230823,091300,1326250,26000,26000,26000,26000,0
20230823,091200,1326250,26000,26000,26000,26000,0
20230823,091100,1326250,26000,26000,26000,26000,0
20230823,091000,1326250,26000,26000,26000,26000,0
20230823,090900,1326250,26000,26000,26000,26000,0
20230823,090800,1326250,26000,26000,26000,26000,0
20230823,090700,1326250,26000,26000,26000,26000,0
20230823,090600,1326250,26000,26000,26000,26000,0
20230823,090500,1326250,26000,26000,26000,26000,0
20230823,090400,1326250,26000,26000,26000,26000,14
20230823,090300,962250,26000,26000,26000,26000,34
20230823,090200,78250,26000,26000,26000,26000,0
20230823,090100,78250,26000,26000,26000,26000,0
20230823,090000,78250,26000,26250,26250,26000,3