KissMeData/003800/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183900,10598600,25900,25900,25900,25900,17
20230828,183800,10598600,25900,25900,25900,25900,0
20230828,183700,10598600,25900,25900,25900,25900,0
20230828,183600,10598600,25900,25900,25900,25900,0
20230828,183500,10598600,25900,25900,25900,25900,0
20230828,183400,10598600,25900,25900,25900,25900,0
20230828,183300,10598600,25900,25900,25900,25900,0
20230828,183200,10598600,25900,25900,25900,25900,0
20230828,183100,10598600,25900,25900,25900,25900,0
20230828,183000,10598600,25900,25900,25900,25900,0
20230828,182900,10598600,25900,25900,25900,25900,0
20230828,182800,10598600,25900,25900,25900,25900,0
20230828,182700,10598600,25900,25900,25900,25900,0
20230828,182600,10598600,25900,25900,25900,25900,0
20230828,182500,10598600,25900,25900,25900,25900,0
20230828,182400,10598600,25900,25900,25900,25900,0
20230828,182300,10598600,25900,25900,25900,25900,0
20230828,182200,10598600,25900,25900,25900,25900,0
20230828,182100,10598600,25900,25900,25900,25900,0
20230828,182000,10598600,25900,25900,25900,25900,0
20230828,181900,10598600,25900,25900,25900,25900,0
20230828,181800,10598600,25900,25900,25900,25900,0
20230828,181700,10598600,25900,25900,25900,25900,0
20230828,181600,10598600,25900,25900,25900,25900,0
20230828,181500,10598600,25900,25900,25900,25900,0
20230828,181400,10598600,25900,25900,25900,25900,0
20230828,181300,10598600,25900,25900,25900,25900,0
20230828,181200,10598600,25900,25900,25900,25900,0
20230828,181100,10598600,25900,25900,25900,25900,0
20230828,181000,10598600,25900,25900,25900,25900,0
20230828,180900,10598600,25900,25900,25900,25900,17
20230828,180800,10598600,25900,25900,25900,25900,0
20230828,180700,10598600,25900,25900,25900,25900,0
20230828,180600,10598600,25900,25900,25900,25900,0
20230828,180500,10598600,25900,25900,25900,25900,0
20230828,180400,10598600,25900,25900,25900,25900,0
20230828,180300,10598600,25900,25900,25900,25900,0
20230828,180200,10598600,25900,25900,25900,25900,0
20230828,180100,10598600,25900,25900,25900,25900,0
20230828,180000,10598600,25900,25900,25900,25900,0
20230828,175900,10598600,25900,25900,25900,25900,0
20230828,175800,10598600,25900,25900,25900,25900,0
20230828,175700,10598600,25900,25900,25900,25900,0
20230828,175600,10598600,25900,25900,25900,25900,0
20230828,175500,10598600,25900,25900,25900,25900,0
20230828,175400,10598600,25900,25900,25900,25900,0
20230828,175300,10598600,25900,25900,25900,25900,0
20230828,175200,10598600,25900,25900,25900,25900,0
20230828,175100,10598600,25900,25900,25900,25900,0
20230828,175000,10598600,25900,25900,25900,25900,0
20230828,174900,10598600,25900,25900,25900,25900,0
20230828,174800,10598600,25900,25900,25900,25900,0
20230828,174700,10598600,25900,25900,25900,25900,0
20230828,174600,10598600,25900,25900,25900,25900,0
20230828,174500,10598600,25900,25900,25900,25900,0
20230828,174400,10598600,25900,25900,25900,25900,0
20230828,174300,10598600,25900,25900,25900,25900,0
20230828,174200,10598600,25900,25900,25900,25900,0
20230828,174100,10598600,25900,25900,25900,25900,0
20230828,174000,10598600,25900,25900,25900,25900,0
20230828,173900,10598600,25900,25900,25900,25900,17
20230828,173800,10598600,25900,25900,25900,25900,0
20230828,173700,10598600,25900,25900,25900,25900,0
20230828,173600,10598600,25900,25900,25900,25900,0
20230828,173500,10598600,25900,25900,25900,25900,0
20230828,173400,10598600,25900,25900,25900,25900,0
20230828,173300,10598600,25900,25900,25900,25900,0
20230828,173200,10598600,25900,25900,25900,25900,0
20230828,173100,10598600,25900,25900,25900,25900,0
20230828,173000,10598600,25900,25900,25900,25900,0
20230828,172900,10598600,25900,25900,25900,25900,0
20230828,172800,10598600,25900,25900,25900,25900,0
20230828,172700,10598600,25900,25900,25900,25900,0
20230828,172600,10598600,25900,25900,25900,25900,0
20230828,172500,10598600,25900,25900,25900,25900,0
20230828,172400,10598600,25900,25900,25900,25900,0
20230828,172300,10598600,25900,25900,25900,25900,0
20230828,172200,10598600,25900,25900,25900,25900,0
20230828,172100,10598600,25900,25900,25900,25900,0
20230828,172000,10598600,25900,25900,25900,25900,0
20230828,171900,10598600,25900,25900,25900,25900,0
20230828,171800,10598600,25900,25900,25900,25900,0
20230828,171700,10598600,25900,25900,25900,25900,0
20230828,171600,10598600,25900,25900,25900,25900,0
20230828,171500,10598600,25900,25900,25900,25900,0
20230828,171400,10598600,25900,25900,25900,25900,0
20230828,171300,10598600,25900,25900,25900,25900,0
20230828,171200,10598600,25900,25900,25900,25900,0
20230828,171100,10598600,25900,25900,25900,25900,0
20230828,171000,10598600,25900,25900,25900,25900,0
20230828,170900,10598600,25900,25900,25900,25900,17
20230828,170800,10598600,25900,25900,25900,25900,0
20230828,170700,10598600,25900,25900,25900,25900,0
20230828,170600,10598600,25900,25900,25900,25900,0
20230828,170500,10598600,25900,25900,25900,25900,0
20230828,170400,10598600,25900,25900,25900,25900,0
20230828,170300,10598600,25900,25900,25900,25900,0
20230828,170200,10598600,25900,25900,25900,25900,0
20230828,170100,10598600,25900,25900,25900,25900,0
20230828,170000,10598600,25900,25900,25900,25900,0
20230828,165900,10598600,25900,25900,25900,25900,0
20230828,165800,10598600,25900,25900,25900,25900,0
20230828,165700,10598600,25900,25900,25900,25900,0
20230828,165600,10598600,25900,25900,25900,25900,0
20230828,165500,10598600,25900,25900,25900,25900,0
20230828,165400,10598600,25900,25900,25900,25900,0
20230828,165300,10598600,25900,25900,25900,25900,0
20230828,165200,10598600,25900,25900,25900,25900,0
20230828,165100,10598600,25900,25900,25900,25900,0
20230828,165000,10598600,25900,25900,25900,25900,0
20230828,164900,10598600,25900,25900,25900,25900,0
20230828,164800,10598600,25900,25900,25900,25900,0
20230828,164700,10598600,25900,25900,25900,25900,0
20230828,164600,10598600,25900,25900,25900,25900,0
20230828,164500,10598600,25900,25900,25900,25900,0
20230828,164400,10598600,25900,25900,25900,25900,0
20230828,164300,10598600,25900,25900,25900,25900,0
20230828,164200,10598600,25900,25900,25900,25900,0
20230828,164100,10598600,25900,25900,25900,25900,0
20230828,164000,10598600,25900,25900,25900,25900,0
20230828,163900,10598600,25900,25900,25900,25900,17
20230828,163800,10598600,25900,25900,25900,25900,0
20230828,163700,10598600,25900,25900,25900,25900,0
20230828,163600,10598600,25900,25900,25900,25900,0
20230828,163500,10598600,25900,25900,25900,25900,0
20230828,163400,10598600,25900,25900,25900,25900,0
20230828,163300,10598600,25900,25900,25900,25900,0
20230828,163200,10598600,25900,25900,25900,25900,0
20230828,163100,10598600,25900,25900,25900,25900,0
20230828,163000,10598600,25900,25900,25900,25900,0
20230828,162900,10598600,25900,25900,25900,25900,0
20230828,162800,10598600,25900,25900,25900,25900,0
20230828,162700,10598600,25900,25900,25900,25900,0
20230828,162600,10598600,25900,25900,25900,25900,0
20230828,162500,10598600,25900,25900,25900,25900,0
20230828,162400,10598600,25900,25900,25900,25900,0
20230828,162300,10598600,25900,25900,25900,25900,0
20230828,162200,10598600,25900,25900,25900,25900,0
20230828,162100,10598600,25900,25900,25900,25900,0
20230828,162000,10598600,25900,25900,25900,25900,0
20230828,161900,10598600,25900,25900,25900,25900,0
20230828,161800,10598600,25900,25900,25900,25900,0
20230828,161700,10598600,25900,25900,25900,25900,0
20230828,161600,10598600,25900,25900,25900,25900,0
20230828,161500,10598600,25900,25900,25900,25900,0
20230828,161400,10598600,25900,25900,25900,25900,0
20230828,161300,10598600,25900,25900,25900,25900,0
20230828,161200,10598600,25900,25900,25900,25900,0
20230828,161100,10598600,25900,25900,25900,25900,0
20230828,161000,10598600,25900,25900,25900,25900,0
20230828,160900,10598600,25900,25900,25900,25900,17
20230828,160800,10598600,25900,25900,25900,25900,0
20230828,160700,10598600,25900,25900,25900,25900,0
20230828,160600,10598600,25900,25900,25900,25900,0
20230828,160500,10598600,25900,25900,25900,25900,0
20230828,160400,10598600,25900,25900,25900,25900,0
20230828,160300,10598600,25900,25900,25900,25900,0
20230828,160200,10598600,25900,25900,25900,25900,0
20230828,160100,10598600,25900,25900,25900,25900,0
20230828,160000,10598600,25900,25900,25900,25900,0
20230828,155900,10598600,25900,25900,25900,25900,0
20230828,155800,10598600,25900,25900,25900,25900,0
20230828,155700,10598600,25900,25900,25900,25900,0
20230828,155600,10598600,25900,25900,25900,25900,0
20230828,155500,10598600,25900,25900,25900,25900,0
20230828,155400,10598600,25900,25900,25900,25900,0
20230828,155300,10598600,25900,25900,25900,25900,0
20230828,155200,10598600,25900,25900,25900,25900,0
20230828,155100,10598600,25900,25900,25900,25900,0
20230828,155000,10598600,25900,25900,25900,25900,0
20230828,154900,10598600,25900,25900,25900,25900,0
20230828,154800,10598600,25900,25900,25900,25900,0
20230828,154700,10598600,25900,25900,25900,25900,0
20230828,154600,10598600,25900,25900,25900,25900,0
20230828,154500,10598600,25900,25900,25900,25900,0
20230828,154400,10598600,25900,25900,25900,25900,0
20230828,154300,10598600,25900,25900,25900,25900,0
20230828,154200,10598600,25900,25900,25900,25900,0
20230828,154100,10598600,25900,25900,25900,25900,0
20230828,154000,10598600,25900,25900,25900,25900,0
20230828,153900,10598600,25900,25900,25900,25900,17
20230828,153800,10598600,25900,25900,25900,25900,0
20230828,153700,10598600,25900,25900,25900,25900,0
20230828,153600,10598600,25900,25900,25900,25900,0
20230828,153500,10598600,25900,25900,25900,25900,0
20230828,153400,10598600,25900,25900,25900,25900,0
20230828,153300,10598600,25900,25900,25900,25900,0
20230828,153200,10598600,25900,25900,25900,25900,0
20230828,153100,10598600,25900,25900,25900,25900,0
20230828,153000,10598600,25900,25900,25900,25900,17
20230828,152900,10158300,25950,25950,25950,25950,0
20230828,152800,10158300,25950,25950,25950,25950,0
20230828,152700,10158300,25950,25950,25950,25950,0
20230828,152600,10158300,25950,25950,25950,25950,0
20230828,152500,10158300,25950,25950,25950,25950,0
20230828,152400,10158300,25950,25950,25950,25950,0
20230828,152300,10158300,25950,25950,25950,25950,0
20230828,152200,10158300,25950,25950,25950,25950,0
20230828,152100,10158300,25950,25950,25950,25950,0
20230828,152000,10158300,25950,25950,25950,25950,0
20230828,151900,10158300,25950,25950,25950,25950,39
20230828,151800,9146250,25950,25950,25950,25950,0
20230828,151700,9146250,25950,25950,25950,25950,0
20230828,151600,9146250,25950,25950,25950,25950,0
20230828,151500,9146250,25950,25950,25950,25950,0
20230828,151400,9146250,25950,25950,25950,25950,0
20230828,151300,9146250,25950,25950,25950,25950,0
20230828,151200,9146250,25950,25950,25950,25950,0
20230828,151100,9146250,25950,25950,25950,25950,0
20230828,151000,9146250,25950,25950,25950,25950,0
20230828,150900,9146250,25950,25950,25950,25950,0
20230828,150800,9146250,25950,25950,25950,25950,0
20230828,150700,9146250,25950,25950,25950,25950,0
20230828,150600,9146250,25950,25950,25950,25950,0
20230828,150500,9146250,25950,25950,25950,25950,0
20230828,150400,9146250,25950,25950,25950,25950,0
20230828,150300,9146250,25950,25950,25950,25950,0
20230828,150200,9146250,25950,25950,25950,25950,0
20230828,150100,9146250,25950,25950,25950,25950,0
20230828,150000,9146250,25950,25950,25950,25950,0
20230828,145900,9146250,25950,25950,25950,25950,0
20230828,145800,9146250,25950,25950,25950,25950,0
20230828,145700,9146250,25950,25950,25950,25950,0
20230828,145600,9146250,25950,25950,25950,25950,0
20230828,145500,9146250,25950,25950,25950,25950,0
20230828,145400,9146250,25950,25950,25950,25950,0
20230828,145300,9146250,25950,25950,25950,25950,0
20230828,145200,9146250,25950,25950,25950,25950,0
20230828,145100,9146250,25950,25950,25950,25950,0
20230828,145000,9146250,25950,25950,25950,25950,0
20230828,144900,9146250,25950,25950,25950,25950,0
20230828,144800,9146250,25950,25950,25950,25950,0
20230828,144700,9146250,25950,25950,25950,25950,0
20230828,144600,9146250,25950,25950,25950,25950,0
20230828,144500,9146250,25950,25950,25950,25950,0
20230828,144400,9146250,25950,25950,25950,25950,0
20230828,144300,9146250,25950,25950,25950,25950,0
20230828,144200,9146250,25950,25950,25950,25950,0
20230828,144100,9146250,25950,25950,25950,25950,2
20230828,144000,9094350,25950,25950,25950,25950,0
20230828,143900,9094350,25950,25950,25950,25950,0
20230828,143800,9094350,25950,25950,25950,25950,0
20230828,143700,9094350,25950,25950,25950,25950,0
20230828,143600,9094350,25950,25950,25950,25950,0
20230828,143500,9094350,25950,25950,25950,25950,0
20230828,143400,9094350,25950,25950,25950,25950,0
20230828,143300,9094350,25950,25950,25950,25950,0
20230828,143200,9094350,25950,25950,25950,25950,0
20230828,143100,9094350,25950,25950,25950,25950,0
20230828,143000,9094350,25950,25950,25950,25950,0
20230828,142900,9094350,25950,25950,25950,25950,0
20230828,142800,9094350,25950,25950,25950,25950,0
20230828,142700,9094350,25950,25950,25950,25950,0
20230828,142600,9094350,25950,25950,25950,25950,0
20230828,142500,9094350,25950,25950,25950,25950,0
20230828,142400,9094350,25950,25950,25950,25950,0
20230828,142300,9094350,25950,25950,25950,25950,0
20230828,142200,9094350,25950,25950,25950,25950,0
20230828,142100,9094350,25950,25950,25950,25950,0
20230828,142000,9094350,25950,25950,25950,25950,0
20230828,141900,9094350,25950,25950,25950,25950,0
20230828,141800,9094350,25950,25950,25950,25950,0
20230828,141700,9094350,25950,25950,25950,25950,0
20230828,141600,9094350,25950,25950,25950,25950,0
20230828,141500,9094350,25950,25950,25950,25950,0
20230828,141400,9094350,25950,25950,25950,25950,0
20230828,141300,9094350,25950,25950,25950,25950,0
20230828,141200,9094350,25950,25950,25950,25950,0
20230828,141100,9094350,25950,25950,25950,25950,0
20230828,141000,9094350,25950,25950,25950,25950,0
20230828,140900,9094350,25950,25950,25950,25950,0
20230828,140800,9094350,25950,25950,25950,25950,0
20230828,140700,9094350,25950,25950,25950,25950,0
20230828,140600,9094350,25950,25950,25950,25950,0
20230828,140500,9094350,25950,25950,25950,25950,0
20230828,140400,9094350,25950,25950,25950,25950,0
20230828,140300,9094350,25950,25950,25950,25950,0
20230828,140200,9094350,25950,25950,25950,25950,0
20230828,140100,9094350,25950,25950,25950,25950,0
20230828,140000,9094350,25950,25950,25950,25950,0
20230828,135900,9094350,25950,25950,25950,25950,0
20230828,135800,9094350,25950,25950,25950,25950,0
20230828,135700,9094350,25950,25950,25950,25950,0
20230828,135600,9094350,25950,25950,25950,25950,0
20230828,135500,9094350,25950,25950,25950,25950,0
20230828,135400,9094350,25950,25950,25950,25950,0
20230828,135300,9094350,25950,25950,25950,25950,0
20230828,135200,9094350,25950,25950,25950,25950,0
20230828,135100,9094350,25950,25950,25950,25950,0
20230828,135000,9094350,25950,25950,25950,25950,0
20230828,134900,9094350,25950,25950,25950,25950,0
20230828,134800,9094350,25950,25950,25950,25950,0
20230828,134700,9094350,25950,25950,25950,25950,0
20230828,134600,9094350,25950,25950,25950,25950,0
20230828,134500,9094350,25950,25950,25950,25950,0
20230828,134400,9094350,25950,25950,25950,25950,0
20230828,134300,9094350,25950,25950,25950,25950,0
20230828,134200,9094350,25950,25950,25950,25950,0
20230828,134100,9094350,25950,25950,25950,25950,0
20230828,134000,9094350,25950,25950,25950,25950,0
20230828,133900,9094350,25950,25950,25950,25950,0
20230828,133800,9094350,25950,25950,25950,25950,0
20230828,133700,9094350,25950,25950,25950,25950,0
20230828,133600,9094350,25950,25950,25950,25950,0
20230828,133500,9094350,25950,25950,25950,25950,0
20230828,133400,9094350,25950,25950,25950,25950,0
20230828,133300,9094350,25950,25950,25950,25950,0
20230828,133200,9094350,25950,25950,25950,25950,0
20230828,133100,9094350,25950,25950,25950,25950,0
20230828,133000,9094350,25950,25950,25950,25950,0
20230828,132900,9094350,25950,25950,25950,25950,0
20230828,132800,9094350,25950,25950,25950,25950,0
20230828,132700,9094350,25950,25950,25950,25950,0
20230828,132600,9094350,25950,25950,25950,25950,0
20230828,132500,9094350,25950,25950,25950,25950,0
20230828,132400,9094350,25950,25950,25950,25950,0
20230828,132300,9094350,25950,25950,25950,25950,0
20230828,132200,9094350,25950,25950,25950,25950,2
20230828,132100,9042450,25950,25950,25950,25950,0
20230828,132000,9042450,25950,25950,25950,25950,0
20230828,131900,9042450,25950,25950,25950,25950,0
20230828,131800,9042450,25950,25950,25950,25950,0
20230828,131700,9042450,25950,25950,25950,25950,0
20230828,131600,9042450,25950,25950,25950,25950,0
20230828,131500,9042450,25950,25950,25950,25950,0
20230828,131400,9042450,25950,25950,25950,25950,0
20230828,131300,9042450,25950,25950,25950,25950,0
20230828,131200,9042450,25950,25950,25950,25950,0
20230828,131100,9042450,25950,25950,25950,25950,0
20230828,131000,9042450,25950,25950,25950,25950,0
20230828,130900,9042450,25950,25950,25950,25950,0
20230828,130800,9042450,25950,25950,25950,25950,0
20230828,130700,9042450,25950,25950,25950,25950,0
20230828,130600,9042450,25950,25950,25950,25950,0
20230828,130500,9042450,25950,25950,25950,25950,10
20230828,130400,8782950,25950,25950,25950,25950,0
20230828,130300,8782950,25950,25950,25950,25950,0
20230828,130200,8782950,25950,25950,25950,25950,0
20230828,130100,8782950,25950,25950,25950,25950,0
20230828,130000,8782950,25950,25950,25950,25950,0
20230828,125900,8782950,25950,25950,25950,25950,0
20230828,125800,8782950,25950,25950,25950,25950,0
20230828,125700,8782950,25950,25950,25950,25950,0
20230828,125600,8782950,25950,25950,25950,25950,0
20230828,125500,8782950,25950,25950,25950,25950,0
20230828,125400,8782950,25950,25950,25950,25950,0
20230828,125300,8782950,25950,25950,25950,25950,0
20230828,125200,8782950,25950,25950,25950,25950,0
20230828,125100,8782950,25950,25950,25950,25950,0
20230828,125000,8782950,25950,25950,25950,25950,0
20230828,124900,8782950,25950,25950,25950,25950,0
20230828,124800,8782950,25950,25950,25950,25950,0
20230828,124700,8782950,25950,25950,25950,25950,0
20230828,124600,8782950,25950,25950,25950,25950,0
20230828,124500,8782950,25950,25950,25950,25950,0
20230828,124400,8782950,25950,25950,25950,25950,0
20230828,124300,8782950,25950,25950,25950,25950,9
20230828,124200,8549400,25950,25950,25950,25950,0
20230828,124100,8549400,25950,25950,25950,25950,0
20230828,124000,8549400,25950,25950,25950,25950,0
20230828,123900,8549400,25950,25950,25950,25950,0
20230828,123800,8549400,25950,25950,25950,25950,0
20230828,123700,8549400,25950,25950,25950,25950,0
20230828,123600,8549400,25950,25950,25950,25950,0
20230828,123500,8549400,25950,25950,25950,25950,0
20230828,123400,8549400,25950,25950,25950,25950,0
20230828,123300,8549400,25950,25950,25950,25950,0
20230828,123200,8549400,25950,25950,25950,25950,0
20230828,123100,8549400,25950,25950,25950,25950,0
20230828,123000,8549400,25950,25950,25950,25950,0
20230828,122900,8549400,25950,25950,25950,25950,0
20230828,122800,8549400,25950,25950,25950,25950,0
20230828,122700,8549400,25950,25950,25950,25950,0
20230828,122600,8549400,25950,25950,25950,25950,0
20230828,122500,8549400,25950,25950,25950,25950,0
20230828,122400,8549400,25950,25950,25950,25950,0
20230828,122300,8549400,25950,25950,25950,25950,0
20230828,122200,8549400,25950,25950,25950,25950,0
20230828,122100,8549400,25950,25950,25950,25950,0
20230828,122000,8549400,25950,25950,25950,25950,0
20230828,121900,8549400,25950,25950,25950,25950,0
20230828,121800,8549400,25950,25950,25950,25950,0
20230828,121700,8549400,25950,25950,25950,25950,0
20230828,121600,8549400,25950,25950,25950,25950,0
20230828,121500,8549400,25950,25950,25950,25950,0
20230828,121400,8549400,25950,25950,25950,25950,0
20230828,121300,8549400,25950,25950,25950,25950,0
20230828,121200,8549400,25950,25950,25950,25950,0
20230828,121100,8549400,25950,25950,25950,25950,0
20230828,121000,8549400,25950,25950,25950,25950,0
20230828,120900,8549400,25950,25950,25950,25950,0
20230828,120800,8549400,25950,25950,25950,25950,0
20230828,120700,8549400,25950,25950,25950,25950,0
20230828,120600,8549400,25950,25950,25950,25950,0
20230828,120500,8549400,25950,25950,25950,25950,0
20230828,120400,8549400,25950,25950,25950,25950,0
20230828,120300,8549400,25950,25950,25950,25950,0
20230828,120200,8549400,25950,25950,25950,25950,0
20230828,120100,8549400,25950,25950,25950,25950,0
20230828,120000,8549400,25950,25950,25950,25950,0
20230828,115900,8549400,25950,25950,25950,25950,0
20230828,115800,8549400,25950,25950,25950,25950,0
20230828,115700,8549400,25950,25950,25950,25950,0
20230828,115600,8549400,25950,25950,25950,25950,0
20230828,115500,8549400,25950,25950,25950,25950,0
20230828,115400,8549400,25950,25950,25950,25950,0
20230828,115300,8549400,25950,25950,25950,25950,0
20230828,115200,8549400,25950,25950,25950,25950,0
20230828,115100,8549400,25950,25950,25950,25950,0
20230828,115000,8549400,25950,25950,25950,25950,0
20230828,114900,8549400,25950,25950,25950,25950,0
20230828,114800,8549400,25950,25950,25950,25950,1
20230828,114700,8523450,25850,25800,25850,25800,5
20230828,114600,8394400,25700,25700,25700,25700,0
20230828,114500,8394400,25700,25700,25700,25700,0
20230828,114400,8394400,25700,25700,25700,25700,0
20230828,114300,8394400,25700,25700,25700,25700,0
20230828,114200,8394400,25700,25700,25700,25700,0
20230828,114100,8394400,25700,25700,25700,25700,0
20230828,114000,8394400,25700,25700,25700,25700,0
20230828,113900,8394400,25700,25700,25700,25700,0
20230828,113800,8394400,25700,25700,25700,25700,0
20230828,113700,8394400,25700,25700,25700,25700,0
20230828,113600,8394400,25700,25700,25700,25700,0
20230828,113500,8394400,25700,25700,25700,25700,0
20230828,113400,8394400,25700,25700,25700,25700,0
20230828,113300,8394400,25700,25700,25700,25700,0
20230828,113200,8394400,25700,25700,25700,25700,0
20230828,113100,8394400,25700,25700,25700,25700,0
20230828,113000,8394400,25700,25700,25700,25700,0
20230828,112900,8394400,25700,25700,25700,25700,0
20230828,112800,8394400,25700,25700,25700,25700,0
20230828,112700,8394400,25700,25700,25700,25700,0
20230828,112600,8394400,25700,25700,25700,25700,0
20230828,112500,8394400,25700,25700,25700,25700,0
20230828,112400,8394400,25700,25700,25700,25700,0
20230828,112300,8394400,25700,25700,25700,25700,0
20230828,112200,8394400,25700,25750,25750,25700,20
20230828,112100,7879800,25650,25650,25650,25650,0
20230828,112000,7879800,25650,25650,25650,25650,0
20230828,111900,7879800,25650,25650,25650,25650,0
20230828,111800,7879800,25650,25650,25650,25650,0
20230828,111700,7879800,25650,25650,25650,25650,0
20230828,111600,7879800,25650,25650,25650,25650,0
20230828,111500,7879800,25650,25650,25650,25650,0
20230828,111400,7879800,25650,25650,25650,25650,0
20230828,111300,7879800,25650,25650,25650,25650,0
20230828,111200,7879800,25650,25650,25650,25650,0
20230828,111100,7879800,25650,25650,25650,25650,0
20230828,111000,7879800,25650,25650,25650,25650,0
20230828,110900,7879800,25650,25650,25650,25650,0
20230828,110800,7879800,25650,25650,25650,25650,0
20230828,110700,7879800,25650,25650,25650,25650,0
20230828,110600,7879800,25650,25650,25650,25650,0
20230828,110500,7879800,25650,25650,25650,25650,0
20230828,110400,7879800,25650,25650,25650,25650,0
20230828,110300,7879800,25650,25650,25650,25650,0
20230828,110200,7879800,25650,25650,25650,25650,0
20230828,110100,7879800,25650,25650,25650,25650,0
20230828,110000,7879800,25650,25650,25650,25650,0
20230828,105900,7879800,25650,25650,25650,25650,0
20230828,105800,7879800,25650,25650,25650,25650,0
20230828,105700,7879800,25650,25900,25900,25650,200
20230828,105600,2733100,25900,25900,25900,25900,0
20230828,105500,2733100,25900,25900,25900,25900,0
20230828,105400,2733100,25900,25900,25900,25900,0
20230828,105300,2733100,25900,25900,25900,25900,0
20230828,105200,2733100,25900,25900,25900,25900,0
20230828,105100,2733100,25900,25900,25900,25900,0
20230828,105000,2733100,25900,25900,25900,25900,0
20230828,104900,2733100,25900,25900,25900,25900,0
20230828,104800,2733100,25900,25900,25900,25900,12
20230828,104700,2422300,25900,25900,25900,25900,0
20230828,104600,2422300,25900,25900,25900,25900,0
20230828,104500,2422300,25900,25900,25900,25900,0
20230828,104400,2422300,25900,25900,25900,25900,0
20230828,104300,2422300,25900,25900,25900,25900,0
20230828,104200,2422300,25900,25900,25900,25900,0
20230828,104100,2422300,25900,25900,25900,25900,0
20230828,104000,2422300,25900,25900,25900,25900,0
20230828,103900,2422300,25900,25900,25900,25900,0
20230828,103800,2422300,25900,25900,25900,25900,0
20230828,103700,2422300,25900,25900,25900,25900,0
20230828,103600,2422300,25900,25900,25900,25900,0
20230828,103500,2422300,25900,25900,25900,25900,0
20230828,103400,2422300,25900,25900,25900,25900,0
20230828,103300,2422300,25900,25900,25900,25900,0
20230828,103200,2422300,25900,25900,25900,25900,1
20230828,103100,2396400,25900,25900,25900,25900,0
20230828,103000,2396400,25900,25900,25900,25900,0
20230828,102900,2396400,25900,25900,25900,25900,1
20230828,102800,2370500,25900,25900,25900,25900,0
20230828,102700,2370500,25900,25900,25900,25900,0
20230828,102600,2370500,25900,25900,25900,25900,0
20230828,102500,2370500,25900,25900,25900,25900,0
20230828,102400,2370500,25900,25900,25900,25900,0
20230828,102300,2370500,25900,25900,25900,25900,0
20230828,102200,2370500,25900,25900,25900,25900,0
20230828,102100,2370500,25900,25900,25900,25900,0
20230828,102000,2370500,25900,25900,25900,25900,0
20230828,101900,2370500,25900,25900,25900,25900,0
20230828,101800,2370500,25900,25900,25900,25900,0
20230828,101700,2370500,25900,25900,25900,25900,0
20230828,101600,2370500,25900,25900,25900,25900,7
20230828,101500,2189200,25900,25900,25900,25900,0
20230828,101400,2189200,25900,25900,25900,25900,1
20230828,101300,2163300,25900,25900,25900,25900,0
20230828,101200,2163300,25900,25900,25900,25900,0
20230828,101100,2163300,25900,25900,25900,25900,0
20230828,101000,2163300,25900,25900,25900,25900,0
20230828,100900,2163300,25900,25900,25900,25900,0
20230828,100800,2163300,25900,25900,25900,25900,0
20230828,100700,2163300,25900,25900,25900,25900,0
20230828,100600,2163300,25900,25900,25900,25900,0
20230828,100500,2163300,25900,25900,25900,25900,0
20230828,100400,2163300,25900,25900,25900,25900,0
20230828,100300,2163300,25900,25900,25900,25900,0
20230828,100200,2163300,25900,25900,25900,25900,0
20230828,100100,2163300,25900,25900,25900,25900,0
20230828,100000,2163300,25900,25900,25900,25900,0
20230828,095900,2163300,25900,25900,25900,25900,0
20230828,095800,2163300,25900,25900,25900,25900,0
20230828,095700,2163300,25900,25900,25900,25900,0
20230828,095600,2163300,25900,25900,25900,25900,0
20230828,095500,2163300,25900,25900,25900,25900,0
20230828,095400,2163300,25900,25900,25900,25900,0
20230828,095300,2163300,25900,25900,25900,25900,0
20230828,095200,2163300,25900,25900,25900,25900,0
20230828,095100,2163300,25900,25900,25900,25900,0
20230828,095000,2163300,25900,25800,25900,25800,7
20230828,094900,1982300,25750,25750,25750,25750,0
20230828,094800,1982300,25750,25750,25750,25750,0
20230828,094700,1982300,25750,25750,25750,25750,0
20230828,094600,1982300,25750,25750,25750,25750,0
20230828,094500,1982300,25750,25750,25750,25750,1
20230828,094400,1956550,25750,25750,25750,25750,0
20230828,094300,1956550,25750,25800,25800,25750,3
20230828,094200,1879200,25900,25900,25900,25900,0
20230828,094100,1879200,25900,25900,25900,25900,1
20230828,094000,1853300,25900,25900,25900,25900,0
20230828,093900,1853300,25900,25900,25900,25900,0
20230828,093800,1853300,25900,25900,25900,25900,0
20230828,093700,1853300,25900,25900,25900,25900,0
20230828,093600,1853300,25900,25900,25900,25900,0
20230828,093500,1853300,25900,25900,25900,25900,0
20230828,093400,1853300,25900,25900,25900,25900,0
20230828,093300,1853300,25900,25900,25900,25900,1
20230828,093200,1827400,25900,25900,25900,25900,0
20230828,093100,1827400,25900,25900,25900,25900,0
20230828,093000,1827400,25900,25900,25900,25900,5
20230828,092900,1697900,25900,25900,25900,25900,0
20230828,092800,1697900,25900,25900,25900,25900,0
20230828,092700,1697900,25900,25900,25900,25900,0
20230828,092600,1697900,25900,25900,25900,25900,0
20230828,092500,1697900,25900,25900,25900,25900,0
20230828,092400,1697900,25900,25900,25900,25900,0
20230828,092300,1697900,25900,25900,25900,25900,0
20230828,092200,1697900,25900,25900,25900,25900,0
20230828,092100,1697900,25900,25900,25900,25900,0
20230828,092000,1697900,25900,25900,25900,25900,0
20230828,091900,1697900,25900,25900,25900,25900,0
20230828,091800,1697900,25900,25900,25900,25900,0
20230828,091700,1697900,25900,25900,25900,25900,0
20230828,091600,1697900,25900,25900,25900,25900,0
20230828,091500,1697900,25900,25900,25900,25900,0
20230828,091400,1697900,25900,25900,25900,25900,0
20230828,091300,1697900,25900,25900,25900,25900,0
20230828,091200,1697900,25900,25900,25900,25900,0
20230828,091100,1697900,25900,25900,25900,25900,0
20230828,091000,1697900,25900,25900,25900,25900,0
20230828,090900,1697900,25900,25900,25900,25900,0
20230828,090800,1697900,25900,25900,25900,25900,0
20230828,090700,1697900,25900,25900,25900,25900,1
20230828,090600,1672000,25700,25700,25700,25700,0
20230828,090500,1672000,25700,25700,25700,25700,0
20230828,090400,1672000,25700,25700,25700,25700,0
20230828,090300,1672000,25700,25700,25700,25700,0
20230828,090200,1672000,25700,25700,25700,25700,59
20230828,090100,155700,25950,25950,25950,25950,0
20230828,090000,155700,25950,25950,25950,25950,6