KissMeData/003800/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183900,22601950,25800,25800,25800,25800,81
20230904,183800,22601950,25800,25800,25800,25800,0
20230904,183700,22601950,25800,25800,25800,25800,0
20230904,183600,22601950,25800,25800,25800,25800,0
20230904,183500,22601950,25800,25800,25800,25800,0
20230904,183400,22601950,25800,25800,25800,25800,0
20230904,183300,22601950,25800,25800,25800,25800,0
20230904,183200,22601950,25800,25800,25800,25800,0
20230904,183100,22601950,25800,25800,25800,25800,0
20230904,183000,22601950,25800,25800,25800,25800,0
20230904,182900,22601950,25800,25800,25800,25800,0
20230904,182800,22601950,25800,25800,25800,25800,0
20230904,182700,22601950,25800,25800,25800,25800,0
20230904,182600,22601950,25800,25800,25800,25800,0
20230904,182500,22601950,25800,25800,25800,25800,0
20230904,182400,22601950,25800,25800,25800,25800,0
20230904,182300,22601950,25800,25800,25800,25800,0
20230904,182200,22601950,25800,25800,25800,25800,0
20230904,182100,22601950,25800,25800,25800,25800,0
20230904,182000,22601950,25800,25800,25800,25800,0
20230904,181900,22601950,25800,25800,25800,25800,0
20230904,181800,22601950,25800,25800,25800,25800,0
20230904,181700,22601950,25800,25800,25800,25800,0
20230904,181600,22601950,25800,25800,25800,25800,0
20230904,181500,22601950,25800,25800,25800,25800,0
20230904,181400,22601950,25800,25800,25800,25800,0
20230904,181300,22601950,25800,25800,25800,25800,0
20230904,181200,22601950,25800,25800,25800,25800,0
20230904,181100,22601950,25800,25800,25800,25800,0
20230904,181000,22601950,25800,25800,25800,25800,0
20230904,180900,22601950,25800,25800,25800,25800,81
20230904,180800,22601950,25800,25800,25800,25800,0
20230904,180700,22601950,25800,25800,25800,25800,0
20230904,180600,22601950,25800,25800,25800,25800,0
20230904,180500,22601950,25800,25800,25800,25800,0
20230904,180400,22601950,25800,25800,25800,25800,0
20230904,180300,22601950,25800,25800,25800,25800,0
20230904,180200,22601950,25800,25800,25800,25800,0
20230904,180100,22601950,25800,25800,25800,25800,0
20230904,180000,22601950,25800,25800,25800,25800,0
20230904,175900,22601950,25800,25800,25800,25800,0
20230904,175800,22601950,25800,25800,25800,25800,0
20230904,175700,22601950,25800,25800,25800,25800,0
20230904,175600,22601950,25800,25800,25800,25800,0
20230904,175500,22601950,25800,25800,25800,25800,0
20230904,175400,22601950,25800,25800,25800,25800,0
20230904,175300,22601950,25800,25800,25800,25800,0
20230904,175200,22601950,25800,25800,25800,25800,0
20230904,175100,22601950,25800,25800,25800,25800,0
20230904,175000,22601950,25800,25800,25800,25800,0
20230904,174900,22601950,25800,25800,25800,25800,0
20230904,174800,22601950,25800,25800,25800,25800,0
20230904,174700,22601950,25800,25800,25800,25800,0
20230904,174600,22601950,25800,25800,25800,25800,0
20230904,174500,22601950,25800,25800,25800,25800,0
20230904,174400,22601950,25800,25800,25800,25800,0
20230904,174300,22601950,25800,25800,25800,25800,0
20230904,174200,22601950,25800,25800,25800,25800,0
20230904,174100,22601950,25800,25800,25800,25800,0
20230904,174000,22601950,25800,25800,25800,25800,0
20230904,173900,22601950,25800,25800,25800,25800,81
20230904,173800,22601950,25800,25800,25800,25800,0
20230904,173700,22601950,25800,25800,25800,25800,0
20230904,173600,22601950,25800,25800,25800,25800,0
20230904,173500,22601950,25800,25800,25800,25800,0
20230904,173400,22601950,25800,25800,25800,25800,0
20230904,173300,22601950,25800,25800,25800,25800,0
20230904,173200,22601950,25800,25800,25800,25800,0
20230904,173100,22601950,25800,25800,25800,25800,0
20230904,173000,22601950,25800,25800,25800,25800,0
20230904,172900,22601950,25800,25800,25800,25800,0
20230904,172800,22601950,25800,25800,25800,25800,0
20230904,172700,22601950,25800,25800,25800,25800,0
20230904,172600,22601950,25800,25800,25800,25800,0
20230904,172500,22601950,25800,25800,25800,25800,0
20230904,172400,22601950,25800,25800,25800,25800,0
20230904,172300,22601950,25800,25800,25800,25800,0
20230904,172200,22601950,25800,25800,25800,25800,0
20230904,172100,22601950,25800,25800,25800,25800,0
20230904,172000,22601950,25800,25800,25800,25800,0
20230904,171900,22601950,25800,25800,25800,25800,0
20230904,171800,22601950,25800,25800,25800,25800,0
20230904,171700,22601950,25800,25800,25800,25800,0
20230904,171600,22601950,25800,25800,25800,25800,0
20230904,171500,22601950,25800,25800,25800,25800,0
20230904,171400,22601950,25800,25800,25800,25800,0
20230904,171300,22601950,25800,25800,25800,25800,0
20230904,171200,22601950,25800,25800,25800,25800,0
20230904,171100,22601950,25800,25800,25800,25800,0
20230904,171000,22601950,25800,25800,25800,25800,0
20230904,170900,22601950,25800,25800,25800,25800,81
20230904,170800,22601950,25800,25800,25800,25800,0
20230904,170700,22601950,25800,25800,25800,25800,0
20230904,170600,22601950,25800,25800,25800,25800,0
20230904,170500,22601950,25800,25800,25800,25800,0
20230904,170400,22601950,25800,25800,25800,25800,0
20230904,170300,22601950,25800,25800,25800,25800,0
20230904,170200,22601950,25800,25800,25800,25800,0
20230904,170100,22601950,25800,25800,25800,25800,0
20230904,170000,22601950,25800,25800,25800,25800,0
20230904,165900,22601950,25800,25800,25800,25800,0
20230904,165800,22601950,25800,25800,25800,25800,0
20230904,165700,22601950,25800,25800,25800,25800,0
20230904,165600,22601950,25800,25800,25800,25800,0
20230904,165500,22601950,25800,25800,25800,25800,0
20230904,165400,22601950,25800,25800,25800,25800,0
20230904,165300,22601950,25800,25800,25800,25800,0
20230904,165200,22601950,25800,25800,25800,25800,0
20230904,165100,22601950,25800,25800,25800,25800,0
20230904,165000,22601950,25800,25800,25800,25800,0
20230904,164900,22601950,25800,25800,25800,25800,0
20230904,164800,22601950,25800,25800,25800,25800,0
20230904,164700,22601950,25800,25800,25800,25800,0
20230904,164600,22601950,25800,25800,25800,25800,0
20230904,164500,22601950,25800,25800,25800,25800,0
20230904,164400,22601950,25800,25800,25800,25800,0
20230904,164300,22601950,25800,25800,25800,25800,0
20230904,164200,22601950,25800,25800,25800,25800,0
20230904,164100,22601950,25800,25800,25800,25800,0
20230904,164000,22601950,25800,25800,25800,25800,0
20230904,163900,22601950,25800,25800,25800,25800,81
20230904,163800,22601950,25800,25800,25800,25800,0
20230904,163700,22601950,25800,25800,25800,25800,0
20230904,163600,22601950,25800,25800,25800,25800,0
20230904,163500,22601950,25800,25800,25800,25800,0
20230904,163400,22601950,25800,25800,25800,25800,0
20230904,163300,22601950,25800,25800,25800,25800,0
20230904,163200,22601950,25800,25800,25800,25800,0
20230904,163100,22601950,25800,25800,25800,25800,0
20230904,163000,22601950,25800,25800,25800,25800,0
20230904,162900,22601950,25800,25800,25800,25800,0
20230904,162800,22601950,25800,25800,25800,25800,0
20230904,162700,22601950,25800,25800,25800,25800,0
20230904,162600,22601950,25800,25800,25800,25800,0
20230904,162500,22601950,25800,25800,25800,25800,0
20230904,162400,22601950,25800,25800,25800,25800,0
20230904,162300,22601950,25800,25800,25800,25800,0
20230904,162200,22601950,25800,25800,25800,25800,0
20230904,162100,22601950,25800,25800,25800,25800,0
20230904,162000,22601950,25800,25800,25800,25800,0
20230904,161900,22601950,25800,25800,25800,25800,0
20230904,161800,22601950,25800,25800,25800,25800,0
20230904,161700,22601950,25800,25800,25800,25800,0
20230904,161600,22601950,25800,25800,25800,25800,0
20230904,161500,22601950,25800,25800,25800,25800,0
20230904,161400,22601950,25800,25800,25800,25800,0
20230904,161300,22601950,25800,25800,25800,25800,0
20230904,161200,22601950,25800,25800,25800,25800,0
20230904,161100,22601950,25800,25800,25800,25800,0
20230904,161000,22601950,25800,25800,25800,25800,0
20230904,160900,22601950,25800,25800,25800,25800,81
20230904,160800,22601950,25800,25800,25800,25800,0
20230904,160700,22601950,25800,25800,25800,25800,0
20230904,160600,22601950,25800,25800,25800,25800,0
20230904,160500,22601950,25800,25800,25800,25800,0
20230904,160400,22601950,25800,25800,25800,25800,0
20230904,160300,22601950,25800,25800,25800,25800,0
20230904,160200,22601950,25800,25800,25800,25800,0
20230904,160100,22601950,25800,25800,25800,25800,0
20230904,160000,22601950,25800,25800,25800,25800,0
20230904,155900,22601950,25800,25800,25800,25800,0
20230904,155800,22601950,25800,25800,25800,25800,0
20230904,155700,22601950,25800,25800,25800,25800,0
20230904,155600,22601950,25800,25800,25800,25800,0
20230904,155500,22601950,25800,25800,25800,25800,0
20230904,155400,22601950,25800,25800,25800,25800,0
20230904,155300,22601950,25800,25800,25800,25800,0
20230904,155200,22601950,25800,25800,25800,25800,0
20230904,155100,22601950,25800,25800,25800,25800,0
20230904,155000,22601950,25800,25800,25800,25800,0
20230904,154900,22601950,25800,25800,25800,25800,0
20230904,154800,22601950,25800,25800,25800,25800,0
20230904,154700,22601950,25800,25800,25800,25800,0
20230904,154600,22601950,25800,25800,25800,25800,0
20230904,154500,22601950,25800,25800,25800,25800,0
20230904,154400,22601950,25800,25800,25800,25800,0
20230904,154300,22601950,25800,25800,25800,25800,0
20230904,154200,22601950,25800,25800,25800,25800,0
20230904,154100,22601950,25800,25800,25800,25800,0
20230904,154000,22601950,25800,25800,25800,25800,0
20230904,153900,22601950,25800,25800,25800,25800,81
20230904,153800,22601950,25800,25800,25800,25800,0
20230904,153700,22601950,25800,25800,25800,25800,0
20230904,153600,22601950,25800,25800,25800,25800,0
20230904,153500,22601950,25800,25800,25800,25800,0
20230904,153400,22601950,25800,25800,25800,25800,0
20230904,153300,22601950,25800,25800,25800,25800,0
20230904,153200,22601950,25800,25800,25800,25800,0
20230904,153100,22601950,25800,25800,25800,25800,0
20230904,153000,22601950,25800,25800,25800,25800,81
20230904,152900,20512150,25800,25800,25800,25800,0
20230904,152800,20512150,25800,25800,25800,25800,0
20230904,152700,20512150,25800,25800,25800,25800,0
20230904,152600,20512150,25800,25800,25800,25800,0
20230904,152500,20512150,25800,25800,25800,25800,0
20230904,152400,20512150,25800,25800,25800,25800,0
20230904,152300,20512150,25800,25800,25800,25800,0
20230904,152200,20512150,25800,25800,25800,25800,0
20230904,152100,20512150,25800,25800,25800,25800,0
20230904,152000,20512150,25800,25800,25800,25800,0
20230904,151900,20512150,25800,25800,25800,25800,0
20230904,151800,20512150,25800,25800,25800,25800,0
20230904,151700,20512150,25800,25800,25800,25800,0
20230904,151600,20512150,25800,25800,25800,25800,0
20230904,151500,20512150,25800,25800,25800,25800,0
20230904,151400,20512150,25800,25800,25800,25800,0
20230904,151300,20512150,25800,25800,25800,25800,0
20230904,151200,20512150,25800,25800,25800,25800,0
20230904,151100,20512150,25800,25800,25800,25800,0
20230904,151000,20512150,25800,25800,25800,25800,1
20230904,150900,20486350,25800,25800,25800,25800,0
20230904,150800,20486350,25800,25800,25800,25800,0
20230904,150700,20486350,25800,25800,25800,25800,0
20230904,150600,20486350,25800,25800,25800,25800,0
20230904,150500,20486350,25800,25800,25800,25800,1
20230904,150400,20460550,25800,25800,25800,25800,0
20230904,150300,20460550,25800,25800,25800,25800,0
20230904,150200,20460550,25800,25800,25800,25800,0
20230904,150100,20460550,25800,25800,25800,25800,0
20230904,150000,20460550,25800,25800,25800,25800,0
20230904,145900,20460550,25800,25800,25800,25800,0
20230904,145800,20460550,25800,25800,25800,25800,0
20230904,145700,20460550,25800,25800,25800,25800,0
20230904,145600,20460550,25800,25800,25800,25800,0
20230904,145500,20460550,25800,25800,25800,25800,0
20230904,145400,20460550,25800,25800,25800,25800,0
20230904,145300,20460550,25800,25800,25800,25800,0
20230904,145200,20460550,25800,25800,25800,25800,0
20230904,145100,20460550,25800,25800,25800,25800,0
20230904,145000,20460550,25800,25800,25800,25800,0
20230904,144900,20460550,25800,25800,25800,25800,0
20230904,144800,20460550,25800,25800,25800,25800,0
20230904,144700,20460550,25800,25800,25800,25800,0
20230904,144600,20460550,25800,25800,25800,25800,0
20230904,144500,20460550,25800,25800,25800,25800,1
20230904,144400,20434750,25800,25800,25800,25800,0
20230904,144300,20434750,25800,25800,25800,25800,0
20230904,144200,20434750,25800,25800,25800,25800,0
20230904,144100,20434750,25800,25800,25800,25800,0
20230904,144000,20434750,25800,25800,25800,25800,0
20230904,143900,20434750,25800,25800,25800,25800,0
20230904,143800,20434750,25800,25800,25800,25800,0
20230904,143700,20434750,25800,25800,25800,25800,0
20230904,143600,20434750,25800,25800,25800,25800,0
20230904,143500,20434750,25800,25800,25800,25800,0
20230904,143400,20434750,25800,25800,25800,25800,0
20230904,143300,20434750,25800,25800,25800,25800,0
20230904,143200,20434750,25800,25800,25800,25800,0
20230904,143100,20434750,25800,25800,25800,25800,2
20230904,143000,20383150,25800,25800,25800,25800,3
20230904,142900,20305750,25800,25800,25800,25800,0
20230904,142800,20305750,25800,25800,25800,25800,0
20230904,142700,20305750,25800,25800,25800,25800,0
20230904,142600,20305750,25800,25800,25800,25800,0
20230904,142500,20305750,25800,25800,25800,25800,0
20230904,142400,20305750,25800,25800,25800,25800,0
20230904,142300,20305750,25800,25800,25800,25800,12
20230904,142200,19996150,25800,25800,25800,25800,0
20230904,142100,19996150,25800,25800,25800,25800,0
20230904,142000,19996150,25800,25800,25800,25800,1
20230904,141900,19970350,25800,25800,25800,25800,0
20230904,141800,19970350,25800,25800,25800,25800,0
20230904,141700,19970350,25800,25800,25800,25800,0
20230904,141600,19970350,25800,25800,25800,25800,0
20230904,141500,19970350,25800,25800,25800,25800,0
20230904,141400,19970350,25800,25800,25800,25800,0
20230904,141300,19970350,25800,25800,25800,25800,0
20230904,141200,19970350,25800,25800,25800,25800,0
20230904,141100,19970350,25800,25800,25800,25800,0
20230904,141000,19970350,25800,25800,25800,25800,0
20230904,140900,19970350,25800,25800,25800,25800,0
20230904,140800,19970350,25800,25800,25800,25800,0
20230904,140700,19970350,25800,25800,25800,25800,0
20230904,140600,19970350,25800,25800,25800,25800,0
20230904,140500,19970350,25800,25800,25800,25800,0
20230904,140400,19970350,25800,25800,25800,25800,0
20230904,140300,19970350,25800,25800,25800,25800,0
20230904,140200,19970350,25800,25800,25800,25800,0
20230904,140100,19970350,25800,25800,25800,25800,0
20230904,140000,19970350,25800,25800,25800,25800,22
20230904,135900,19402750,25750,25750,25750,25750,0
20230904,135800,19402750,25750,25750,25750,25750,7
20230904,135700,19222500,25600,25600,25600,25600,0
20230904,135600,19222500,25600,25600,25600,25600,0
20230904,135500,19222500,25600,25600,25600,25600,0
20230904,135400,19222500,25600,25600,25600,25600,0
20230904,135300,19222500,25600,25600,25600,25600,0
20230904,135200,19222500,25600,25600,25600,25600,0
20230904,135100,19222500,25600,25600,25600,25600,0
20230904,135000,19222500,25600,25600,25600,25600,22
20230904,134900,18659300,25550,25550,25550,25550,0
20230904,134800,18659300,25550,25550,25550,25550,0
20230904,134700,18659300,25550,25550,25550,25550,0
20230904,134600,18659300,25550,25550,25550,25550,0
20230904,134500,18659300,25550,25550,25550,25550,0
20230904,134400,18659300,25550,25550,25550,25550,0
20230904,134300,18659300,25550,25550,25550,25550,0
20230904,134200,18659300,25550,25550,25550,25550,0
20230904,134100,18659300,25550,25550,25550,25550,0
20230904,134000,18659300,25550,25550,25550,25550,0
20230904,133900,18659300,25550,25550,25550,25550,0
20230904,133800,18659300,25550,25550,25550,25550,0
20230904,133700,18659300,25550,25600,25600,25550,11
20230904,133600,18377850,25600,25600,25600,25600,0
20230904,133500,18377850,25600,25600,25600,25600,0
20230904,133400,18377850,25600,25600,25600,25600,0
20230904,133300,18377850,25600,25600,25600,25600,0
20230904,133200,18377850,25600,25650,25650,25600,290
20230904,133100,10951950,25650,25650,25650,25650,0
20230904,133000,10951950,25650,25650,25650,25650,0
20230904,132900,10951950,25650,25650,25650,25650,0
20230904,132800,10951950,25650,25650,25650,25650,0
20230904,132700,10951950,25650,25650,25650,25650,0
20230904,132600,10951950,25650,25650,25650,25650,0
20230904,132500,10951950,25650,25650,25650,25650,0
20230904,132400,10951950,25650,25650,25650,25650,0
20230904,132300,10951950,25650,25700,25700,25650,100
20230904,132200,8386650,25700,25700,25700,25700,0
20230904,132100,8386650,25700,25700,25700,25700,0
20230904,132000,8386650,25700,25700,25700,25700,0
20230904,131900,8386650,25700,25700,25700,25700,0
20230904,131800,8386650,25700,25700,25700,25700,0
20230904,131700,8386650,25700,25700,25700,25700,0
20230904,131600,8386650,25700,25700,25700,25700,0
20230904,131500,8386650,25700,25700,25700,25700,0
20230904,131400,8386650,25700,25700,25700,25700,0
20230904,131300,8386650,25700,25700,25700,25700,0
20230904,131200,8386650,25700,25700,25700,25700,0
20230904,131100,8386650,25700,25700,25700,25700,0
20230904,131000,8386650,25700,25700,25700,25700,0
20230904,130900,8386650,25700,25700,25700,25700,4
20230904,130800,8283850,25700,25700,25700,25700,11
20230904,130700,8001150,25700,25700,25700,25700,0
20230904,130600,8001150,25700,25700,25700,25700,0
20230904,130500,8001150,25700,25700,25700,25700,15
20230904,130400,7615650,25750,25750,25750,25750,9
20230904,130300,7383900,25750,25750,25750,25750,1
20230904,130200,7358150,25750,25750,25750,25750,0
20230904,130100,7358150,25750,25750,25750,25750,0
20230904,130000,7358150,25750,25750,25750,25750,0
20230904,125900,7358150,25750,25750,25750,25750,0
20230904,125800,7358150,25750,25750,25750,25750,0
20230904,125700,7358150,25750,25750,25750,25750,0
20230904,125600,7358150,25750,25750,25750,25750,0
20230904,125500,7358150,25750,25750,25750,25750,0
20230904,125400,7358150,25750,25750,25750,25750,0
20230904,125300,7358150,25750,25750,25750,25750,0
20230904,125200,7358150,25750,25750,25750,25750,0
20230904,125100,7358150,25750,25750,25750,25750,13
20230904,125000,7023400,25750,25750,25750,25750,0
20230904,124900,7023400,25750,25750,25750,25750,0
20230904,124800,7023400,25750,25750,25750,25750,12
20230904,124700,6714400,25750,25750,25750,25750,0
20230904,124600,6714400,25750,25750,25750,25750,0
20230904,124500,6714400,25750,25750,25750,25750,0
20230904,124400,6714400,25750,25750,25750,25750,0
20230904,124300,6714400,25750,25750,25750,25750,26
20230904,124200,6044900,25750,25750,25750,25750,0
20230904,124100,6044900,25750,25750,25750,25750,38
20230904,124000,5066400,25800,25800,25800,25800,0
20230904,123900,5066400,25800,25800,25800,25800,0
20230904,123800,5066400,25800,25800,25800,25800,0
20230904,123700,5066400,25800,25800,25800,25800,0
20230904,123600,5066400,25800,25800,25800,25800,22
20230904,123500,4498800,25800,25800,25800,25800,0
20230904,123400,4498800,25800,25800,25800,25800,0
20230904,123300,4498800,25800,25800,25800,25800,1
20230904,123200,4473000,25800,25800,25800,25800,0
20230904,123100,4473000,25800,25800,25800,25800,0
20230904,123000,4473000,25800,25800,25800,25800,0
20230904,122900,4473000,25800,25800,25800,25800,0
20230904,122800,4473000,25800,25800,25800,25800,0
20230904,122700,4473000,25800,25800,25800,25800,0
20230904,122600,4473000,25800,25800,25800,25800,0
20230904,122500,4473000,25800,25800,25800,25800,2
20230904,122400,4421400,25800,25800,25800,25800,0
20230904,122300,4421400,25800,25800,25800,25800,0
20230904,122200,4421400,25800,25800,25800,25800,0
20230904,122100,4421400,25800,25800,25800,25800,0
20230904,122000,4421400,25800,25800,25800,25800,0
20230904,121900,4421400,25800,25800,25800,25800,0
20230904,121800,4421400,25800,25800,25800,25800,0
20230904,121700,4421400,25800,25800,25800,25800,0
20230904,121600,4421400,25800,25800,25800,25800,0
20230904,121500,4421400,25800,25800,25800,25800,2
20230904,121400,4369800,25800,25800,25800,25800,2
20230904,121300,4318200,25800,25800,25800,25800,0
20230904,121200,4318200,25800,25800,25800,25800,1
20230904,121100,4292400,25800,25800,25800,25800,0
20230904,121000,4292400,25800,25800,25800,25800,0
20230904,120900,4292400,25800,25800,25800,25800,0
20230904,120800,4292400,25800,25800,25800,25800,0
20230904,120700,4292400,25800,25800,25800,25800,0
20230904,120600,4292400,25800,25800,25800,25800,0
20230904,120500,4292400,25800,25800,25800,25800,0
20230904,120400,4292400,25800,25800,25800,25800,0
20230904,120300,4292400,25800,25800,25800,25800,23
20230904,120200,3699000,25800,25800,25800,25800,0
20230904,120100,3699000,25800,25800,25800,25800,0
20230904,120000,3699000,25800,25800,25800,25800,0
20230904,115900,3699000,25800,25800,25800,25800,2
20230904,115800,3647400,25800,25800,25800,25800,0
20230904,115700,3647400,25800,25800,25800,25800,0
20230904,115600,3647400,25800,25800,25800,25800,0
20230904,115500,3647400,25800,25800,25800,25800,0
20230904,115400,3647400,25800,25800,25800,25800,0
20230904,115300,3647400,25800,25800,25800,25800,0
20230904,115200,3647400,25800,25800,25800,25800,0
20230904,115100,3647400,25800,25800,25800,25800,0
20230904,115000,3647400,25800,25800,25800,25800,0
20230904,114900,3647400,25800,25800,25800,25800,0
20230904,114800,3647400,25800,25800,25800,25800,0
20230904,114700,3647400,25800,25800,25800,25800,0
20230904,114600,3647400,25800,25800,25800,25800,0
20230904,114500,3647400,25800,25800,25800,25800,0
20230904,114400,3647400,25800,25800,25800,25800,0
20230904,114300,3647400,25800,25800,25800,25800,0
20230904,114200,3647400,25800,25800,25800,25800,0
20230904,114100,3647400,25800,25800,25800,25800,0
20230904,114000,3647400,25800,25800,25800,25800,0
20230904,113900,3647400,25800,25800,25800,25800,0
20230904,113800,3647400,25800,25800,25800,25800,0
20230904,113700,3647400,25800,25800,25800,25800,0
20230904,113600,3647400,25800,25800,25800,25800,0
20230904,113500,3647400,25800,25800,25800,25800,0
20230904,113400,3647400,25800,25800,25800,25800,0
20230904,113300,3647400,25800,25800,25800,25800,0
20230904,113200,3647400,25800,25800,25800,25800,13
20230904,113100,3312000,25800,25800,25800,25800,0
20230904,113000,3312000,25800,25800,25800,25800,1
20230904,112900,3286200,25800,25800,25800,25800,0
20230904,112800,3286200,25800,25800,25800,25800,5
20230904,112700,3157200,25900,25900,25900,25900,0
20230904,112600,3157200,25900,25900,25900,25900,0
20230904,112500,3157200,25900,25900,25900,25900,0
20230904,112400,3157200,25900,25900,25900,25900,0
20230904,112300,3157200,25900,25900,25900,25900,30
20230904,112200,2380200,25900,25900,25900,25900,0
20230904,112100,2380200,25900,25900,25900,25900,0
20230904,112000,2380200,25900,25900,25900,25900,0
20230904,111900,2380200,25900,25900,25900,25900,0
20230904,111800,2380200,25900,25900,25900,25900,5
20230904,111700,2250700,25900,25900,25900,25900,0
20230904,111600,2250700,25900,25900,25900,25900,0
20230904,111500,2250700,25900,25900,25900,25900,0
20230904,111400,2250700,25900,25900,25900,25900,0
20230904,111300,2250700,25900,25900,25900,25900,0
20230904,111200,2250700,25900,25900,25900,25900,0
20230904,111100,2250700,25900,25900,25900,25900,3
20230904,111000,2173000,25900,25900,25900,25900,0
20230904,110900,2173000,25900,25900,25900,25900,0
20230904,110800,2173000,25900,25900,25900,25900,0
20230904,110700,2173000,25900,25900,25900,25900,0
20230904,110600,2173000,25900,25900,25900,25900,10
20230904,110500,1914000,25800,25800,25800,25800,0
20230904,110400,1914000,25800,25800,25800,25800,0
20230904,110300,1914000,25800,25800,25800,25800,0
20230904,110200,1914000,25800,25800,25800,25800,0
20230904,110100,1914000,25800,25800,25800,25800,0
20230904,110000,1914000,25800,25800,25800,25800,0
20230904,105900,1914000,25800,25800,25800,25800,0
20230904,105800,1914000,25800,25800,25800,25800,0
20230904,105700,1914000,25800,25800,25800,25800,0
20230904,105600,1914000,25800,25800,25800,25800,0
20230904,105500,1914000,25800,25800,25800,25800,0
20230904,105400,1914000,25800,25800,25800,25800,0
20230904,105300,1914000,25800,25800,25800,25800,0
20230904,105200,1914000,25800,25800,25800,25800,0
20230904,105100,1914000,25800,25800,25800,25800,0
20230904,105000,1914000,25800,25800,25800,25800,0
20230904,104900,1914000,25800,25800,25800,25800,0
20230904,104800,1914000,25800,25800,25800,25800,0
20230904,104700,1914000,25800,25800,25800,25800,29
20230904,104600,1165800,25850,25850,25850,25850,0
20230904,104500,1165800,25850,25850,25850,25850,0
20230904,104400,1165800,25850,25850,25850,25850,1
20230904,104300,1139950,25800,25800,25800,25800,0
20230904,104200,1139950,25800,25800,25800,25800,0
20230904,104100,1139950,25800,25800,25800,25800,0
20230904,104000,1139950,25800,25800,25800,25800,0
20230904,103900,1139950,25800,25800,25800,25800,0
20230904,103800,1139950,25800,25800,25800,25800,0
20230904,103700,1139950,25800,25800,25800,25800,0
20230904,103600,1139950,25800,25800,25800,25800,0
20230904,103500,1139950,25800,25800,25800,25800,0
20230904,103400,1139950,25800,25800,25800,25800,0
20230904,103300,1139950,25800,25800,25800,25800,0
20230904,103200,1139950,25800,25800,25800,25800,0
20230904,103100,1139950,25800,25800,25800,25800,0
20230904,103000,1139950,25800,25800,25800,25800,0
20230904,102900,1139950,25800,25800,25800,25800,0
20230904,102800,1139950,25800,25800,25800,25800,0
20230904,102700,1139950,25800,25800,25800,25800,0
20230904,102600,1139950,25800,25800,25800,25800,0
20230904,102500,1139950,25800,25800,25800,25800,0
20230904,102400,1139950,25800,25800,25800,25800,0
20230904,102300,1139950,25800,25800,25800,25800,0
20230904,102200,1139950,25800,25800,25800,25800,0
20230904,102100,1139950,25800,25800,25800,25800,0
20230904,102000,1139950,25800,25800,25800,25800,0
20230904,101900,1139950,25800,25800,25800,25800,0
20230904,101800,1139950,25800,25800,25800,25800,0
20230904,101700,1139950,25800,25800,25800,25800,0
20230904,101600,1139950,25800,25800,25800,25800,0
20230904,101500,1139950,25800,25800,25800,25800,0
20230904,101400,1139950,25800,25800,25800,25800,0
20230904,101300,1139950,25800,25800,25800,25800,0
20230904,101200,1139950,25800,25800,25800,25800,0
20230904,101100,1139950,25800,25800,25800,25800,0
20230904,101000,1139950,25800,25800,25800,25800,0
20230904,100900,1139950,25800,25800,25800,25800,0
20230904,100800,1139950,25800,25800,25800,25800,0
20230904,100700,1139950,25800,25800,25800,25800,0
20230904,100600,1139950,25800,25800,25800,25800,0
20230904,100500,1139950,25800,25800,25800,25800,0
20230904,100400,1139950,25800,25800,25800,25800,0
20230904,100300,1139950,25800,25800,25800,25800,0
20230904,100200,1139950,25800,25900,25900,25800,3
20230904,100100,1062400,25900,25900,25900,25900,0
20230904,100000,1062400,25900,25900,25900,25900,0
20230904,095900,1062400,25900,25900,25900,25900,0
20230904,095800,1062400,25900,25900,25900,25900,0
20230904,095700,1062400,25900,25900,25900,25900,0
20230904,095600,1062400,25900,25900,25900,25900,0
20230904,095500,1062400,25900,25900,25900,25900,0
20230904,095400,1062400,25900,25900,25900,25900,0
20230904,095300,1062400,25900,25900,25900,25900,0
20230904,095200,1062400,25900,25900,25900,25900,0
20230904,095100,1062400,25900,25900,25900,25900,0
20230904,095000,1062400,25900,25900,25900,25900,0
20230904,094900,1062400,25900,25900,25900,25900,0
20230904,094800,1062400,25900,25900,25900,25900,0
20230904,094700,1062400,25900,25900,25900,25900,0
20230904,094600,1062400,25900,25900,25900,25900,0
20230904,094500,1062400,25900,25900,25900,25900,0
20230904,094400,1062400,25900,25900,25900,25900,0
20230904,094300,1062400,25900,25900,25900,25900,0
20230904,094200,1062400,25900,25900,25900,25900,0
20230904,094100,1062400,25900,25900,25900,25900,0
20230904,094000,1062400,25900,25900,25900,25900,1
20230904,093900,1036500,25900,25900,25900,25900,0
20230904,093800,1036500,25900,25900,25900,25900,0
20230904,093700,1036500,25900,25900,25900,25900,0
20230904,093600,1036500,25900,25900,25900,25900,0
20230904,093500,1036500,25900,25900,25900,25900,0
20230904,093400,1036500,25900,25900,25900,25900,2
20230904,093300,984700,25900,25900,25900,25900,0
20230904,093200,984700,25900,25900,25900,25900,1
20230904,093100,958800,25900,25900,25900,25900,0
20230904,093000,958800,25900,25900,25900,25900,0
20230904,092900,958800,25900,25900,25900,25900,0
20230904,092800,958800,25900,25900,25900,25900,0
20230904,092700,958800,25900,25900,25900,25900,0
20230904,092600,958800,25900,25900,25900,25900,0
20230904,092500,958800,25900,25900,25900,25900,0
20230904,092400,958800,25900,25900,25900,25900,0
20230904,092300,958800,25900,25900,25900,25900,0
20230904,092200,958800,25900,25900,25900,25900,0
20230904,092100,958800,25900,25900,25900,25900,2
20230904,092000,907000,26000,26000,26000,26000,0
20230904,091900,907000,26000,26000,26000,26000,0
20230904,091800,907000,26000,26000,26000,26000,0
20230904,091700,907000,26000,26000,26000,26000,0
20230904,091600,907000,26000,26000,26000,26000,0
20230904,091500,907000,26000,26000,26000,26000,0
20230904,091400,907000,26000,26000,26000,26000,0
20230904,091300,907000,26000,26000,26000,26000,4
20230904,091200,803000,26000,26000,26000,26000,0
20230904,091100,803000,26000,26000,26000,26000,0
20230904,091000,803000,26000,26000,26000,26000,0
20230904,090900,803000,26000,26000,26000,26000,0
20230904,090800,803000,26000,26000,26000,26000,1
20230904,090700,777000,25900,25900,25900,25900,0
20230904,090600,777000,25900,25900,25900,25900,0
20230904,090500,777000,25900,25900,25900,25900,0
20230904,090400,777000,25900,25900,25900,25900,0
20230904,090300,777000,25900,25900,25900,25900,0
20230904,090200,777000,25900,25900,25900,25900,1
20230904,090100,751100,25900,25900,25900,25900,0
20230904,090000,751100,25900,25900,25900,25900,29