KissMeData/003800/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,183900,33421100,25900,25900,25900,25900,10
20230824,183800,33421100,25900,25900,25900,25900,0
20230824,183700,33421100,25900,25900,25900,25900,0
20230824,183600,33421100,25900,25900,25900,25900,0
20230824,183500,33421100,25900,25900,25900,25900,0
20230824,183400,33421100,25900,25900,25900,25900,0
20230824,183300,33421100,25900,25900,25900,25900,0
20230824,183200,33421100,25900,25900,25900,25900,0
20230824,183100,33421100,25900,25900,25900,25900,0
20230824,183000,33421100,25900,25900,25900,25900,0
20230824,182900,33421100,25900,25900,25900,25900,0
20230824,182800,33421100,25900,25900,25900,25900,0
20230824,182700,33421100,25900,25900,25900,25900,0
20230824,182600,33421100,25900,25900,25900,25900,0
20230824,182500,33421100,25900,25900,25900,25900,0
20230824,182400,33421100,25900,25900,25900,25900,0
20230824,182300,33421100,25900,25900,25900,25900,0
20230824,182200,33421100,25900,25900,25900,25900,0
20230824,182100,33421100,25900,25900,25900,25900,0
20230824,182000,33421100,25900,25900,25900,25900,0
20230824,181900,33421100,25900,25900,25900,25900,0
20230824,181800,33421100,25900,25900,25900,25900,0
20230824,181700,33421100,25900,25900,25900,25900,0
20230824,181600,33421100,25900,25900,25900,25900,0
20230824,181500,33421100,25900,25900,25900,25900,0
20230824,181400,33421100,25900,25900,25900,25900,0
20230824,181300,33421100,25900,25900,25900,25900,0
20230824,181200,33421100,25900,25900,25900,25900,0
20230824,181100,33421100,25900,25900,25900,25900,0
20230824,181000,33421100,25900,25900,25900,25900,0
20230824,180900,33421100,25900,25900,25900,25900,10
20230824,180800,33421100,25900,25900,25900,25900,0
20230824,180700,33421100,25900,25900,25900,25900,0
20230824,180600,33421100,25900,25900,25900,25900,0
20230824,180500,33421100,25900,25900,25900,25900,0
20230824,180400,33421100,25900,25900,25900,25900,0
20230824,180300,33421100,25900,25900,25900,25900,0
20230824,180200,33421100,25900,25900,25900,25900,0
20230824,180100,33421100,25900,25900,25900,25900,0
20230824,180000,33421100,25900,25900,25900,25900,0
20230824,175900,33421100,25900,25900,25900,25900,0
20230824,175800,33421100,25900,25900,25900,25900,0
20230824,175700,33421100,25900,25900,25900,25900,0
20230824,175600,33421100,25900,25900,25900,25900,0
20230824,175500,33421100,25900,25900,25900,25900,0
20230824,175400,33421100,25900,25900,25900,25900,0
20230824,175300,33421100,25900,25900,25900,25900,0
20230824,175200,33421100,25900,25900,25900,25900,0
20230824,175100,33421100,25900,25900,25900,25900,0
20230824,175000,33421100,25900,25900,25900,25900,0
20230824,174900,33421100,25900,25900,25900,25900,0
20230824,174800,33421100,25900,25900,25900,25900,0
20230824,174700,33421100,25900,25900,25900,25900,0
20230824,174600,33421100,25900,25900,25900,25900,0
20230824,174500,33421100,25900,25900,25900,25900,0
20230824,174400,33421100,25900,25900,25900,25900,0
20230824,174300,33421100,25900,25900,25900,25900,0
20230824,174200,33421100,25900,25900,25900,25900,0
20230824,174100,33421100,25900,25900,25900,25900,0
20230824,174000,33421100,25900,25900,25900,25900,0
20230824,173900,33421100,25900,25900,25900,25900,10
20230824,173800,33421100,25900,25900,25900,25900,0
20230824,173700,33421100,25900,25900,25900,25900,0
20230824,173600,33421100,25900,25900,25900,25900,0
20230824,173500,33421100,25900,25900,25900,25900,0
20230824,173400,33421100,25900,25900,25900,25900,0
20230824,173300,33421100,25900,25900,25900,25900,0
20230824,173200,33421100,25900,25900,25900,25900,0
20230824,173100,33421100,25900,25900,25900,25900,0
20230824,173000,33421100,25900,25900,25900,25900,0
20230824,172900,33421100,25900,25900,25900,25900,0
20230824,172800,33421100,25900,25900,25900,25900,0
20230824,172700,33421100,25900,25900,25900,25900,0
20230824,172600,33421100,25900,25900,25900,25900,0
20230824,172500,33421100,25900,25900,25900,25900,0
20230824,172400,33421100,25900,25900,25900,25900,0
20230824,172300,33421100,25900,25900,25900,25900,0
20230824,172200,33421100,25900,25900,25900,25900,0
20230824,172100,33421100,25900,25900,25900,25900,0
20230824,172000,33421100,25900,25900,25900,25900,0
20230824,171900,33421100,25900,25900,25900,25900,0
20230824,171800,33421100,25900,25900,25900,25900,0
20230824,171700,33421100,25900,25900,25900,25900,0
20230824,171600,33421100,25900,25900,25900,25900,0
20230824,171500,33421100,25900,25900,25900,25900,0
20230824,171400,33421100,25900,25900,25900,25900,0
20230824,171300,33421100,25900,25900,25900,25900,0
20230824,171200,33421100,25900,25900,25900,25900,0
20230824,171100,33421100,25900,25900,25900,25900,0
20230824,171000,33421100,25900,25900,25900,25900,0
20230824,170900,33421100,25900,25900,25900,25900,10
20230824,170800,33421100,25900,25900,25900,25900,0
20230824,170700,33421100,25900,25900,25900,25900,0
20230824,170600,33421100,25900,25900,25900,25900,0
20230824,170500,33421100,25900,25900,25900,25900,0
20230824,170400,33421100,25900,25900,25900,25900,0
20230824,170300,33421100,25900,25900,25900,25900,0
20230824,170200,33421100,25900,25900,25900,25900,0
20230824,170100,33421100,25900,25900,25900,25900,0
20230824,170000,33421100,25900,25900,25900,25900,0
20230824,165900,33421100,25900,25900,25900,25900,0
20230824,165800,33421100,25900,25900,25900,25900,0
20230824,165700,33421100,25900,25900,25900,25900,0
20230824,165600,33421100,25900,25900,25900,25900,0
20230824,165500,33421100,25900,25900,25900,25900,0
20230824,165400,33421100,25900,25900,25900,25900,0
20230824,165300,33421100,25900,25900,25900,25900,0
20230824,165200,33421100,25900,25900,25900,25900,0
20230824,165100,33421100,25900,25900,25900,25900,0
20230824,165000,33421100,25900,25900,25900,25900,0
20230824,164900,33421100,25900,25900,25900,25900,0
20230824,164800,33421100,25900,25900,25900,25900,0
20230824,164700,33421100,25900,25900,25900,25900,0
20230824,164600,33421100,25900,25900,25900,25900,0
20230824,164500,33421100,25900,25900,25900,25900,0
20230824,164400,33421100,25900,25900,25900,25900,0
20230824,164300,33421100,25900,25900,25900,25900,0
20230824,164200,33421100,25900,25900,25900,25900,0
20230824,164100,33421100,25900,25900,25900,25900,0
20230824,164000,33421100,25900,25900,25900,25900,0
20230824,163900,33421100,25900,25900,25900,25900,10
20230824,163800,33421100,25900,25900,25900,25900,0
20230824,163700,33421100,25900,25900,25900,25900,0
20230824,163600,33421100,25900,25900,25900,25900,0
20230824,163500,33421100,25900,25900,25900,25900,0
20230824,163400,33421100,25900,25900,25900,25900,0
20230824,163300,33421100,25900,25900,25900,25900,0
20230824,163200,33421100,25900,25900,25900,25900,0
20230824,163100,33421100,25900,25900,25900,25900,0
20230824,163000,33421100,25900,25900,25900,25900,0
20230824,162900,33421100,25900,25900,25900,25900,0
20230824,162800,33421100,25900,25900,25900,25900,0
20230824,162700,33421100,25900,25900,25900,25900,0
20230824,162600,33421100,25900,25900,25900,25900,0
20230824,162500,33421100,25900,25900,25900,25900,0
20230824,162400,33421100,25900,25900,25900,25900,0
20230824,162300,33421100,25900,25900,25900,25900,0
20230824,162200,33421100,25900,25900,25900,25900,0
20230824,162100,33421100,25900,25900,25900,25900,0
20230824,162000,33421100,25900,25900,25900,25900,0
20230824,161900,33421100,25900,25900,25900,25900,0
20230824,161800,33421100,25900,25900,25900,25900,0
20230824,161700,33421100,25900,25900,25900,25900,0
20230824,161600,33421100,25900,25900,25900,25900,0
20230824,161500,33421100,25900,25900,25900,25900,0
20230824,161400,33421100,25900,25900,25900,25900,0
20230824,161300,33421100,25900,25900,25900,25900,0
20230824,161200,33421100,25900,25900,25900,25900,0
20230824,161100,33421100,25900,25900,25900,25900,0
20230824,161000,33421100,25900,25900,25900,25900,0
20230824,160900,33421100,25900,25900,25900,25900,10
20230824,160800,33421100,25900,25900,25900,25900,0
20230824,160700,33421100,25900,25900,25900,25900,0
20230824,160600,33421100,25900,25900,25900,25900,0
20230824,160500,33421100,25900,25900,25900,25900,0
20230824,160400,33421100,25900,25900,25900,25900,0
20230824,160300,33421100,25900,25900,25900,25900,0
20230824,160200,33421100,25900,25900,25900,25900,0
20230824,160100,33421100,25900,25900,25900,25900,0
20230824,160000,33421100,25900,25900,25900,25900,0
20230824,155900,33421100,25900,25900,25900,25900,0
20230824,155800,33421100,25900,25900,25900,25900,0
20230824,155700,33421100,25900,25900,25900,25900,0
20230824,155600,33421100,25900,25900,25900,25900,0
20230824,155500,33421100,25900,25900,25900,25900,0
20230824,155400,33421100,25900,25900,25900,25900,0
20230824,155300,33421100,25900,25900,25900,25900,0
20230824,155200,33421100,25900,25900,25900,25900,0
20230824,155100,33421100,25900,25900,25900,25900,0
20230824,155000,33421100,25900,25900,25900,25900,0
20230824,154900,33421100,25900,25900,25900,25900,0
20230824,154800,33421100,25900,25900,25900,25900,0
20230824,154700,33421100,25900,25900,25900,25900,0
20230824,154600,33421100,25900,25900,25900,25900,0
20230824,154500,33421100,25900,25900,25900,25900,0
20230824,154400,33421100,25900,25900,25900,25900,0
20230824,154300,33421100,25900,25900,25900,25900,0
20230824,154200,33421100,25900,25900,25900,25900,0
20230824,154100,33421100,25900,25900,25900,25900,0
20230824,154000,33421100,25900,25900,25900,25900,0
20230824,153900,33421100,25900,25900,25900,25900,10
20230824,153800,33421100,25900,25900,25900,25900,0
20230824,153700,33421100,25900,25900,25900,25900,0
20230824,153600,33421100,25900,25900,25900,25900,0
20230824,153500,33421100,25900,25900,25900,25900,0
20230824,153400,33421100,25900,25900,25900,25900,0
20230824,153300,33421100,25900,25900,25900,25900,0
20230824,153200,33421100,25900,25900,25900,25900,0
20230824,153100,33421100,25900,25900,25900,25900,0
20230824,153000,33421100,25900,25900,25900,25900,10
20230824,152900,33162100,25900,25900,25900,25900,0
20230824,152800,33162100,25900,25900,25900,25900,0
20230824,152700,33162100,25900,25900,25900,25900,0
20230824,152600,33162100,25900,25900,25900,25900,0
20230824,152500,33162100,25900,25900,25900,25900,0
20230824,152400,33162100,25900,25900,25900,25900,0
20230824,152300,33162100,25900,25900,25900,25900,0
20230824,152200,33162100,25900,25900,25900,25900,0
20230824,152100,33162100,25900,25900,25900,25900,0
20230824,152000,33162100,25900,25900,25900,25900,0
20230824,151900,33162100,25900,25900,25900,25900,0
20230824,151800,33162100,25900,25900,25900,25900,0
20230824,151700,33162100,25900,25900,25900,25900,23
20230824,151600,32566400,25900,25900,25900,25900,0
20230824,151500,32566400,25900,25900,25900,25900,0
20230824,151400,32566400,25900,25900,25900,25900,1
20230824,151300,32540500,25850,25850,25850,25850,0
20230824,151200,32540500,25850,25850,25850,25850,2
20230824,151100,32488800,25850,25850,25850,25850,0
20230824,151000,32488800,25850,25850,25850,25850,1
20230824,150900,32462950,25900,25900,25900,25900,0
20230824,150800,32462950,25900,25900,25900,25900,0
20230824,150700,32462950,25900,25900,25900,25900,0
20230824,150600,32462950,25900,25900,25900,25900,0
20230824,150500,32462950,25900,25900,25900,25900,0
20230824,150400,32462950,25900,25900,25900,25900,1
20230824,150300,32437050,25900,25900,25900,25900,2
20230824,150200,32385250,25900,25900,25900,25900,0
20230824,150100,32385250,25900,25900,25900,25900,0
20230824,150000,32385250,25900,25900,25900,25900,0
20230824,145900,32385250,25900,25900,25900,25900,0
20230824,145800,32385250,25900,25900,25900,25900,0
20230824,145700,32385250,25900,25900,25900,25900,10
20230824,145600,32126250,25900,25900,25900,25900,0
20230824,145500,32126250,25900,25900,25900,25900,0
20230824,145400,32126250,25900,25900,25900,25900,0
20230824,145300,32126250,25900,25900,25900,25900,0
20230824,145200,32126250,25900,25900,25900,25900,0
20230824,145100,32126250,25900,25900,25900,25900,0
20230824,145000,32126250,25900,25900,25900,25900,10
20230824,144900,31867250,25800,25800,25800,25800,0
20230824,144800,31867250,25800,25800,25800,25800,0
20230824,144700,31867250,25800,25800,25800,25800,0
20230824,144600,31867250,25800,25800,25800,25800,0
20230824,144500,31867250,25800,25800,25800,25800,0
20230824,144400,31867250,25800,25800,25800,25800,0
20230824,144300,31867250,25800,25800,25800,25800,0
20230824,144200,31867250,25800,25800,25800,25800,0
20230824,144100,31867250,25800,25800,25800,25800,0
20230824,144000,31867250,25800,25800,25800,25800,0
20230824,143900,31867250,25800,25800,25800,25800,0
20230824,143800,31867250,25800,25800,25800,25800,0
20230824,143700,31867250,25800,25800,25800,25800,0
20230824,143600,31867250,25800,25800,25800,25800,0
20230824,143500,31867250,25800,25800,25800,25800,0
20230824,143400,31867250,25800,25800,25800,25800,0
20230824,143300,31867250,25800,25800,25800,25800,0
20230824,143200,31867250,25800,25800,25800,25800,0
20230824,143100,31867250,25800,25800,25800,25800,0
20230824,143000,31867250,25800,25800,25800,25800,0
20230824,142900,31867250,25800,25800,25800,25800,0
20230824,142800,31867250,25800,25800,25800,25800,0
20230824,142700,31867250,25800,25800,25800,25800,0
20230824,142600,31867250,25800,25800,25800,25800,0
20230824,142500,31867250,25800,25800,25800,25800,0
20230824,142400,31867250,25800,25800,25800,25800,0
20230824,142300,31867250,25800,25800,25800,25800,0
20230824,142200,31867250,25800,25800,25800,25800,0
20230824,142100,31867250,25800,25800,25800,25800,0
20230824,142000,31867250,25800,25800,25800,25800,0
20230824,141900,31867250,25800,25800,25800,25800,0
20230824,141800,31867250,25800,25800,25800,25800,0
20230824,141700,31867250,25800,25800,25800,25800,0
20230824,141600,31867250,25800,25800,25800,25800,0
20230824,141500,31867250,25800,25800,25800,25800,0
20230824,141400,31867250,25800,25800,25800,25800,0
20230824,141300,31867250,25800,25800,25800,25800,0
20230824,141200,31867250,25800,25800,25800,25800,0
20230824,141100,31867250,25800,25800,25800,25800,0
20230824,141000,31867250,25800,25800,25800,25800,0
20230824,140900,31867250,25800,25800,25800,25800,0
20230824,140800,31867250,25800,25800,25800,25800,0
20230824,140700,31867250,25800,25800,25800,25800,0
20230824,140600,31867250,25800,25800,25800,25800,0
20230824,140500,31867250,25800,25800,25800,25800,0
20230824,140400,31867250,25800,25800,25800,25800,0
20230824,140300,31867250,25800,25800,25800,25800,0
20230824,140200,31867250,25800,25800,25800,25800,0
20230824,140100,31867250,25800,25800,25800,25800,0
20230824,140000,31867250,25800,25800,25800,25800,0
20230824,135900,31867250,25800,25800,25800,25800,0
20230824,135800,31867250,25800,25800,25800,25800,0
20230824,135700,31867250,25800,25800,25800,25800,0
20230824,135600,31867250,25800,25800,25800,25800,0
20230824,135500,31867250,25800,25800,25800,25800,0
20230824,135400,31867250,25800,25800,25800,25800,0
20230824,135300,31867250,25800,25800,25800,25800,0
20230824,135200,31867250,25800,25800,25800,25800,0
20230824,135100,31867250,25800,25800,25800,25800,0
20230824,135000,31867250,25800,25800,25800,25800,0
20230824,134900,31867250,25800,25800,25800,25800,0
20230824,134800,31867250,25800,25800,25800,25800,0
20230824,134700,31867250,25800,25800,25800,25800,0
20230824,134600,31867250,25800,25800,25800,25800,0
20230824,134500,31867250,25800,25800,25800,25800,0
20230824,134400,31867250,25800,25800,25800,25800,0
20230824,134300,31867250,25800,25800,25800,25800,0
20230824,134200,31867250,25800,25800,25800,25800,0
20230824,134100,31867250,25800,25800,25800,25800,0
20230824,134000,31867250,25800,25800,25800,25800,0
20230824,133900,31867250,25800,25800,25800,25800,0
20230824,133800,31867250,25800,25800,25800,25800,0
20230824,133700,31867250,25800,25800,25800,25800,0
20230824,133600,31867250,25800,25800,25800,25800,0
20230824,133500,31867250,25800,25800,25800,25800,0
20230824,133400,31867250,25800,25800,25800,25800,0
20230824,133300,31867250,25800,25800,25800,25800,0
20230824,133200,31867250,25800,25800,25800,25800,0
20230824,133100,31867250,25800,25800,25800,25800,0
20230824,133000,31867250,25800,25800,25800,25800,0
20230824,132900,31867250,25800,25800,25800,25800,0
20230824,132800,31867250,25800,25800,25800,25800,0
20230824,132700,31867250,25800,25800,25800,25800,0
20230824,132600,31867250,25800,25800,25800,25800,0
20230824,132500,31867250,25800,25800,25800,25800,0
20230824,132400,31867250,25800,25800,25800,25800,0
20230824,132300,31867250,25800,25800,25800,25800,0
20230824,132200,31867250,25800,25800,25800,25800,1
20230824,132100,31841450,25950,25950,25950,25950,0
20230824,132000,31841450,25950,25950,25950,25950,0
20230824,131900,31841450,25950,25950,25950,25950,0
20230824,131800,31841450,25950,25950,25950,25950,0
20230824,131700,31841450,25950,25950,25950,25950,0
20230824,131600,31841450,25950,25950,25950,25950,0
20230824,131500,31841450,25950,25950,25950,25950,0
20230824,131400,31841450,25950,25950,25950,25950,0
20230824,131300,31841450,25950,25950,25950,25950,0
20230824,131200,31841450,25950,25950,25950,25950,0
20230824,131100,31841450,25950,25950,25950,25950,5
20230824,131000,31711700,25850,25850,25850,25850,0
20230824,130900,31711700,25850,25850,25850,25850,0
20230824,130800,31711700,25850,25850,25850,25850,0
20230824,130700,31711700,25850,25850,25850,25850,0
20230824,130600,31711700,25850,25850,25850,25850,0
20230824,130500,31711700,25850,25850,25850,25850,0
20230824,130400,31711700,25850,25850,25850,25850,0
20230824,130300,31711700,25850,25850,25850,25850,0
20230824,130200,31711700,25850,25850,25850,25850,0
20230824,130100,31711700,25850,25850,25850,25850,0
20230824,130000,31711700,25850,25850,25850,25850,0
20230824,125900,31711700,25850,25850,25850,25850,0
20230824,125800,31711700,25850,25850,25850,25850,0
20230824,125700,31711700,25850,25850,25850,25850,0
20230824,125600,31711700,25850,25850,25850,25850,0
20230824,125500,31711700,25850,25850,25850,25850,0
20230824,125400,31711700,25850,25850,25850,25850,0
20230824,125300,31711700,25850,25850,25850,25850,0
20230824,125200,31711700,25850,25850,25850,25850,0
20230824,125100,31711700,25850,25850,25850,25850,0
20230824,125000,31711700,25850,25850,25850,25850,0
20230824,124900,31711700,25850,25850,25850,25850,0
20230824,124800,31711700,25850,25850,25850,25850,0
20230824,124700,31711700,25850,25850,25850,25850,15
20230824,124600,31323950,25800,25800,25800,25800,0
20230824,124500,31323950,25800,25800,25800,25800,0
20230824,124400,31323950,25800,25800,25800,25800,0
20230824,124300,31323950,25800,25800,25800,25800,0
20230824,124200,31323950,25800,25800,25800,25800,0
20230824,124100,31323950,25800,25800,25800,25800,0
20230824,124000,31323950,25800,25800,25800,25800,0
20230824,123900,31323950,25800,25800,25800,25800,0
20230824,123800,31323950,25800,25800,25800,25800,0
20230824,123700,31323950,25800,25800,25800,25800,0
20230824,123600,31323950,25800,25800,25800,25800,0
20230824,123500,31323950,25800,25800,25800,25800,0
20230824,123400,31323950,25800,25800,25800,25800,0
20230824,123300,31323950,25800,25800,25800,25800,0
20230824,123200,31323950,25800,25800,25800,25800,0
20230824,123100,31323950,25800,25800,25800,25800,0
20230824,123000,31323950,25800,25800,25800,25800,0
20230824,122900,31323950,25800,25800,25800,25800,0
20230824,122800,31323950,25800,25800,25800,25800,0
20230824,122700,31323950,25800,25800,25800,25800,0
20230824,122600,31323950,25800,25800,25800,25800,0
20230824,122500,31323950,25800,25800,25800,25800,0
20230824,122400,31323950,25800,25800,25800,25800,0
20230824,122300,31323950,25800,25800,25800,25800,0
20230824,122200,31323950,25800,25800,25800,25800,0
20230824,122100,31323950,25800,25800,25800,25800,0
20230824,122000,31323950,25800,25800,25800,25800,0
20230824,121900,31323950,25800,25800,25800,25800,0
20230824,121800,31323950,25800,25800,25800,25800,0
20230824,121700,31323950,25800,25800,25800,25800,0
20230824,121600,31323950,25800,25800,25800,25800,0
20230824,121500,31323950,25800,25800,25800,25800,0
20230824,121400,31323950,25800,25800,25800,25800,0
20230824,121300,31323950,25800,25800,25800,25800,25
20230824,121200,30678950,25800,25800,25800,25800,0
20230824,121100,30678950,25800,25800,25800,25800,0
20230824,121000,30678950,25800,25800,25800,25800,0
20230824,120900,30678950,25800,25800,25800,25800,33
20230824,120800,29827550,25950,25950,25950,25950,0
20230824,120700,29827550,25950,25950,25950,25950,0
20230824,120600,29827550,25950,25950,25950,25950,0
20230824,120500,29827550,25950,25950,25950,25950,0
20230824,120400,29827550,25950,25950,25950,25950,0
20230824,120300,29827550,25950,25950,25950,25950,0
20230824,120200,29827550,25950,25950,25950,25950,0
20230824,120100,29827550,25950,25950,25950,25950,0
20230824,120000,29827550,25950,25950,25950,25950,0
20230824,115900,29827550,25950,25950,25950,25950,0
20230824,115800,29827550,25950,25950,25950,25950,0
20230824,115700,29827550,25950,25950,25950,25950,0
20230824,115600,29827550,25950,25950,25950,25950,0
20230824,115500,29827550,25950,25950,25950,25950,0
20230824,115400,29827550,25950,25950,25950,25950,0
20230824,115300,29827550,25950,25950,25950,25950,0
20230824,115200,29827550,25950,25950,25950,25950,0
20230824,115100,29827550,25950,25950,25950,25950,0
20230824,115000,29827550,25950,25950,25950,25950,0
20230824,114900,29827550,25950,25950,25950,25950,0
20230824,114800,29827550,25950,25950,25950,25950,0
20230824,114700,29827550,25950,25950,25950,25950,0
20230824,114600,29827550,25950,25950,25950,25950,0
20230824,114500,29827550,25950,25950,25950,25950,0
20230824,114400,29827550,25950,25950,25950,25950,0
20230824,114300,29827550,25950,25950,25950,25950,0
20230824,114200,29827550,25950,25950,25950,25950,0
20230824,114100,29827550,25950,25950,25950,25950,0
20230824,114000,29827550,25950,25950,25950,25950,0
20230824,113900,29827550,25950,25950,25950,25950,0
20230824,113800,29827550,25950,25950,25950,25950,0
20230824,113700,29827550,25950,25950,25950,25950,0
20230824,113600,29827550,25950,25950,25950,25950,0
20230824,113500,29827550,25950,25950,25950,25950,0
20230824,113400,29827550,25950,25950,25950,25950,0
20230824,113300,29827550,25950,25950,25950,25950,0
20230824,113200,29827550,25950,25950,25950,25950,0
20230824,113100,29827550,25950,25950,25950,25950,0
20230824,113000,29827550,25950,25950,25950,25950,0
20230824,112900,29827550,25950,25950,25950,25950,0
20230824,112800,29827550,25950,25950,25950,25950,0
20230824,112700,29827550,25950,25950,25950,25950,0
20230824,112600,29827550,25950,25950,25950,25950,0
20230824,112500,29827550,25950,25950,25950,25950,0
20230824,112400,29827550,25950,25950,25950,25950,0
20230824,112300,29827550,25950,25950,25950,25950,0
20230824,112200,29827550,25950,25950,25950,25950,1
20230824,112100,29801600,25800,25800,25800,25800,1
20230824,112000,29775800,26000,26000,26000,26000,0
20230824,111900,29775800,26000,26000,26000,26000,0
20230824,111800,29775800,26000,26000,26000,26000,0
20230824,111700,29775800,26000,26000,26000,26000,0
20230824,111600,29775800,26000,26000,26000,26000,0
20230824,111500,29775800,26000,26000,26000,26000,0
20230824,111400,29775800,26000,26000,26000,26000,0
20230824,111300,29775800,26000,26000,26000,26000,0
20230824,111200,29775800,26000,26000,26000,26000,0
20230824,111100,29775800,26000,26000,26000,26000,0
20230824,111000,29775800,26000,26000,26000,26000,0
20230824,110900,29775800,26000,26000,26000,26000,5
20230824,110800,29645800,26000,26000,26000,26000,0
20230824,110700,29645800,26000,26000,26000,26000,0
20230824,110600,29645800,26000,26000,26000,26000,0
20230824,110500,29645800,26000,26000,26000,26000,0
20230824,110400,29645800,26000,26000,26000,26000,0
20230824,110300,29645800,26000,26000,26000,26000,0
20230824,110200,29645800,26000,26000,26000,26000,0
20230824,110100,29645800,26000,26000,26000,26000,0
20230824,110000,29645800,26000,26000,26000,26000,1
20230824,105900,29619800,25850,25850,25850,25850,0
20230824,105800,29619800,25850,25850,25850,25850,0
20230824,105700,29619800,25850,25850,25850,25850,0
20230824,105600,29619800,25850,25850,25850,25850,0
20230824,105500,29619800,25850,25850,25850,25850,0
20230824,105400,29619800,25850,25850,25850,25850,0
20230824,105300,29619800,25850,25850,25850,25850,0
20230824,105200,29619800,25850,25850,25850,25850,0
20230824,105100,29619800,25850,25850,25850,25850,0
20230824,105000,29619800,25850,25850,25850,25850,0
20230824,104900,29619800,25850,25850,25850,25850,0
20230824,104800,29619800,25850,25850,25850,25850,0
20230824,104700,29619800,25850,25850,25850,25850,0
20230824,104600,29619800,25850,25850,25850,25850,0
20230824,104500,29619800,25850,25900,25900,25850,1000
20230824,104400,3769700,26000,26000,26000,26000,0
20230824,104300,3769700,26000,26000,26000,26000,0
20230824,104200,3769700,26000,26000,26000,26000,0
20230824,104100,3769700,26000,26000,26000,26000,0
20230824,104000,3769700,26000,26000,26000,26000,0
20230824,103900,3769700,26000,26000,26000,26000,0
20230824,103800,3769700,26000,26000,26000,26000,0
20230824,103700,3769700,26000,26000,26000,26000,133
20230824,103600,311700,26000,26000,26000,26000,0
20230824,103500,311700,26000,26000,26000,26000,0
20230824,103400,311700,26000,26000,26000,26000,0
20230824,103300,311700,26000,26000,26000,26000,0
20230824,103200,311700,26000,26000,26000,26000,0
20230824,103100,311700,26000,26000,26000,26000,0
20230824,103000,311700,26000,26000,26000,26000,0
20230824,102900,311700,26000,26000,26000,26000,0
20230824,102800,311700,26000,26000,26000,26000,0
20230824,102700,311700,26000,26000,26000,26000,0
20230824,102600,311700,26000,26000,26000,26000,0
20230824,102500,311700,26000,26000,26000,26000,0
20230824,102400,311700,26000,26000,26000,26000,0
20230824,102300,311700,26000,26000,26000,26000,0
20230824,102200,311700,26000,26000,26000,26000,0
20230824,102100,311700,26000,26000,26000,26000,0
20230824,102000,311700,26000,26000,26000,26000,0
20230824,101900,311700,26000,26000,26000,26000,0
20230824,101800,311700,26000,26000,26000,26000,0
20230824,101700,311700,26000,26000,26000,26000,0
20230824,101600,311700,26000,26000,26000,26000,0
20230824,101500,311700,26000,26000,26000,26000,0
20230824,101400,311700,26000,26000,26000,26000,0
20230824,101300,311700,26000,26000,26000,26000,0
20230824,101200,311700,26000,26000,26000,26000,0
20230824,101100,311700,26000,26000,26000,26000,0
20230824,101000,311700,26000,26000,26000,26000,0
20230824,100900,311700,26000,26000,26000,26000,0
20230824,100800,311700,26000,26000,26000,26000,0
20230824,100700,311700,26000,26000,26000,26000,0
20230824,100600,311700,26000,26000,26000,26000,0
20230824,100500,311700,26000,26000,26000,26000,0
20230824,100400,311700,26000,26000,26000,26000,0
20230824,100300,311700,26000,26000,26000,26000,0
20230824,100200,311700,26000,26000,26000,26000,0
20230824,100100,311700,26000,26000,26000,26000,0
20230824,100000,311700,26000,26000,26000,26000,0
20230824,095900,311700,26000,26000,26000,26000,0
20230824,095800,311700,26000,26000,26000,26000,0
20230824,095700,311700,26000,26000,26000,26000,1
20230824,095600,285700,26000,26000,26000,26000,0
20230824,095500,285700,26000,26000,26000,26000,0
20230824,095400,285700,26000,26000,26000,26000,0
20230824,095300,285700,26000,26000,26000,26000,0
20230824,095200,285700,26000,26000,26000,26000,0
20230824,095100,285700,26000,26000,26000,26000,0
20230824,095000,285700,26000,26000,26000,26000,0
20230824,094900,285700,26000,26000,26000,26000,0
20230824,094800,285700,26000,26000,26000,26000,0
20230824,094700,285700,26000,26000,26000,26000,0
20230824,094600,285700,26000,26000,26000,26000,0
20230824,094500,285700,26000,26000,26000,26000,0
20230824,094400,285700,26000,26000,26000,26000,0
20230824,094300,285700,26000,26000,26000,26000,0
20230824,094200,285700,26000,26000,26000,26000,0
20230824,094100,285700,26000,26000,26000,26000,0
20230824,094000,285700,26000,26000,26000,26000,0
20230824,093900,285700,26000,26000,26000,26000,0
20230824,093800,285700,26000,26000,26000,26000,0
20230824,093700,285700,26000,26000,26000,26000,0
20230824,093600,285700,26000,26000,26000,26000,0
20230824,093500,285700,26000,26000,26000,26000,1
20230824,093400,259700,26000,26000,26000,26000,1
20230824,093300,233700,26000,26000,26000,26000,0
20230824,093200,233700,26000,26000,26000,26000,0
20230824,093100,233700,26000,26000,26000,26000,0
20230824,093000,233700,26000,26000,26000,26000,0
20230824,092900,233700,26000,26000,26000,26000,0
20230824,092800,233700,26000,26000,26000,26000,0
20230824,092700,233700,26000,26000,26000,26000,0
20230824,092600,233700,26000,26000,26000,26000,0
20230824,092500,233700,26000,26000,26000,26000,0
20230824,092400,233700,26000,26000,26000,26000,0
20230824,092300,233700,26000,26000,26000,26000,2
20230824,092200,181700,26000,26000,26000,26000,0
20230824,092100,181700,26000,26000,26000,26000,0
20230824,092000,181700,26000,26000,26000,26000,0
20230824,091900,181700,26000,26000,26000,26000,0
20230824,091800,181700,26000,26000,26000,26000,0
20230824,091700,181700,26000,26000,26000,26000,4
20230824,091600,77700,25850,25850,25850,25850,1
20230824,091500,51850,25850,25850,25850,25850,1
20230824,091400,26000,26000,26000,26000,26000,0
20230824,091300,26000,26000,26000,26000,26000,0
20230824,091200,26000,26000,26000,26000,26000,0
20230824,091100,26000,26000,26000,26000,26000,0
20230824,091000,26000,26000,26000,26000,26000,0
20230824,090900,26000,26000,26000,26000,26000,0
20230824,090800,26000,26000,26000,26000,26000,0
20230824,090700,26000,26000,26000,26000,26000,0
20230824,090600,26000,26000,26000,26000,26000,0
20230824,090500,26000,26000,26000,26000,26000,1
20230824,090400,0,26000,26000,26000,26000,0
20230824,090300,0,26000,26000,26000,26000,0
20230824,090200,0,26000,26000,26000,26000,0
20230824,090100,0,26000,26000,26000,26000,0
20230824,090000,0,26000,26000,26000,26000,0