KissMeData/003800/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183900,7843650,26000,26000,26000,26000,11
20230918,183800,7843650,26000,26000,26000,26000,0
20230918,183700,7843650,26000,26000,26000,26000,0
20230918,183600,7843650,26000,26000,26000,26000,0
20230918,183500,7843650,26000,26000,26000,26000,0
20230918,183400,7843650,26000,26000,26000,26000,0
20230918,183300,7843650,26000,26000,26000,26000,0
20230918,183200,7843650,26000,26000,26000,26000,0
20230918,183100,7843650,26000,26000,26000,26000,0
20230918,183000,7843650,26000,26000,26000,26000,0
20230918,182900,7843650,26000,26000,26000,26000,0
20230918,182800,7843650,26000,26000,26000,26000,0
20230918,182700,7843650,26000,26000,26000,26000,0
20230918,182600,7843650,26000,26000,26000,26000,0
20230918,182500,7843650,26000,26000,26000,26000,0
20230918,182400,7843650,26000,26000,26000,26000,0
20230918,182300,7843650,26000,26000,26000,26000,0
20230918,182200,7843650,26000,26000,26000,26000,0
20230918,182100,7843650,26000,26000,26000,26000,0
20230918,182000,7843650,26000,26000,26000,26000,0
20230918,181900,7843650,26000,26000,26000,26000,0
20230918,181800,7843650,26000,26000,26000,26000,0
20230918,181700,7843650,26000,26000,26000,26000,0
20230918,181600,7843650,26000,26000,26000,26000,0
20230918,181500,7843650,26000,26000,26000,26000,0
20230918,181400,7843650,26000,26000,26000,26000,0
20230918,181300,7843650,26000,26000,26000,26000,0
20230918,181200,7843650,26000,26000,26000,26000,0
20230918,181100,7843650,26000,26000,26000,26000,0
20230918,181000,7843650,26000,26000,26000,26000,0
20230918,180900,7843650,26000,26000,26000,26000,11
20230918,180800,7843650,26000,26000,26000,26000,0
20230918,180700,7843650,26000,26000,26000,26000,0
20230918,180600,7843650,26000,26000,26000,26000,0
20230918,180500,7843650,26000,26000,26000,26000,0
20230918,180400,7843650,26000,26000,26000,26000,0
20230918,180300,7843650,26000,26000,26000,26000,0
20230918,180200,7843650,26000,26000,26000,26000,0
20230918,180100,7843650,26000,26000,26000,26000,0
20230918,180000,7843650,26000,26000,26000,26000,0
20230918,175900,7843650,26000,26000,26000,26000,0
20230918,175800,7843650,26000,26000,26000,26000,0
20230918,175700,7843650,26000,26000,26000,26000,0
20230918,175600,7843650,26000,26000,26000,26000,0
20230918,175500,7843650,26000,26000,26000,26000,0
20230918,175400,7843650,26000,26000,26000,26000,0
20230918,175300,7843650,26000,26000,26000,26000,0
20230918,175200,7843650,26000,26000,26000,26000,0
20230918,175100,7843650,26000,26000,26000,26000,0
20230918,175000,7843650,26000,26000,26000,26000,0
20230918,174900,7843650,26000,26000,26000,26000,0
20230918,174800,7843650,26000,26000,26000,26000,0
20230918,174700,7843650,26000,26000,26000,26000,0
20230918,174600,7843650,26000,26000,26000,26000,0
20230918,174500,7843650,26000,26000,26000,26000,0
20230918,174400,7843650,26000,26000,26000,26000,0
20230918,174300,7843650,26000,26000,26000,26000,0
20230918,174200,7843650,26000,26000,26000,26000,0
20230918,174100,7843650,26000,26000,26000,26000,0
20230918,174000,7843650,26000,26000,26000,26000,0
20230918,173900,7843650,26000,26000,26000,26000,11
20230918,173800,7843650,26000,26000,26000,26000,0
20230918,173700,7843650,26000,26000,26000,26000,0
20230918,173600,7843650,26000,26000,26000,26000,0
20230918,173500,7843650,26000,26000,26000,26000,0
20230918,173400,7843650,26000,26000,26000,26000,0
20230918,173300,7843650,26000,26000,26000,26000,0
20230918,173200,7843650,26000,26000,26000,26000,0
20230918,173100,7843650,26000,26000,26000,26000,0
20230918,173000,7843650,26000,26000,26000,26000,0
20230918,172900,7843650,26000,26000,26000,26000,0
20230918,172800,7843650,26000,26000,26000,26000,0
20230918,172700,7843650,26000,26000,26000,26000,0
20230918,172600,7843650,26000,26000,26000,26000,0
20230918,172500,7843650,26000,26000,26000,26000,0
20230918,172400,7843650,26000,26000,26000,26000,0
20230918,172300,7843650,26000,26000,26000,26000,0
20230918,172200,7843650,26000,26000,26000,26000,0
20230918,172100,7843650,26000,26000,26000,26000,0
20230918,172000,7843650,26000,26000,26000,26000,0
20230918,171900,7843650,26000,26000,26000,26000,0
20230918,171800,7843650,26000,26000,26000,26000,0
20230918,171700,7843650,26000,26000,26000,26000,0
20230918,171600,7843650,26000,26000,26000,26000,0
20230918,171500,7843650,26000,26000,26000,26000,0
20230918,171400,7843650,26000,26000,26000,26000,0
20230918,171300,7843650,26000,26000,26000,26000,0
20230918,171200,7843650,26000,26000,26000,26000,0
20230918,171100,7843650,26000,26000,26000,26000,0
20230918,171000,7843650,26000,26000,26000,26000,0
20230918,170900,7843650,26000,26000,26000,26000,11
20230918,170800,7843650,26000,26000,26000,26000,0
20230918,170700,7843650,26000,26000,26000,26000,0
20230918,170600,7843650,26000,26000,26000,26000,0
20230918,170500,7843650,26000,26000,26000,26000,0
20230918,170400,7843650,26000,26000,26000,26000,0
20230918,170300,7843650,26000,26000,26000,26000,0
20230918,170200,7843650,26000,26000,26000,26000,0
20230918,170100,7843650,26000,26000,26000,26000,0
20230918,170000,7843650,26000,26000,26000,26000,0
20230918,165900,7843650,26000,26000,26000,26000,0
20230918,165800,7843650,26000,26000,26000,26000,0
20230918,165700,7843650,26000,26000,26000,26000,0
20230918,165600,7843650,26000,26000,26000,26000,0
20230918,165500,7843650,26000,26000,26000,26000,0
20230918,165400,7843650,26000,26000,26000,26000,0
20230918,165300,7843650,26000,26000,26000,26000,0
20230918,165200,7843650,26000,26000,26000,26000,0
20230918,165100,7843650,26000,26000,26000,26000,0
20230918,165000,7843650,26000,26000,26000,26000,0
20230918,164900,7843650,26000,26000,26000,26000,0
20230918,164800,7843650,26000,26000,26000,26000,0
20230918,164700,7843650,26000,26000,26000,26000,0
20230918,164600,7843650,26000,26000,26000,26000,0
20230918,164500,7843650,26000,26000,26000,26000,0
20230918,164400,7843650,26000,26000,26000,26000,0
20230918,164300,7843650,26000,26000,26000,26000,0
20230918,164200,7843650,26000,26000,26000,26000,0
20230918,164100,7843650,26000,26000,26000,26000,0
20230918,164000,7843650,26000,26000,26000,26000,0
20230918,163900,7843650,26000,26000,26000,26000,11
20230918,163800,7843650,26000,26000,26000,26000,0
20230918,163700,7843650,26000,26000,26000,26000,0
20230918,163600,7843650,26000,26000,26000,26000,0
20230918,163500,7843650,26000,26000,26000,26000,0
20230918,163400,7843650,26000,26000,26000,26000,0
20230918,163300,7843650,26000,26000,26000,26000,0
20230918,163200,7843650,26000,26000,26000,26000,0
20230918,163100,7843650,26000,26000,26000,26000,0
20230918,163000,7843650,26000,26000,26000,26000,0
20230918,162900,7843650,26000,26000,26000,26000,0
20230918,162800,7843650,26000,26000,26000,26000,0
20230918,162700,7843650,26000,26000,26000,26000,0
20230918,162600,7843650,26000,26000,26000,26000,0
20230918,162500,7843650,26000,26000,26000,26000,0
20230918,162400,7843650,26000,26000,26000,26000,0
20230918,162300,7843650,26000,26000,26000,26000,0
20230918,162200,7843650,26000,26000,26000,26000,0
20230918,162100,7843650,26000,26000,26000,26000,0
20230918,162000,7843650,26000,26000,26000,26000,0
20230918,161900,7843650,26000,26000,26000,26000,0
20230918,161800,7843650,26000,26000,26000,26000,0
20230918,161700,7843650,26000,26000,26000,26000,0
20230918,161600,7843650,26000,26000,26000,26000,0
20230918,161500,7843650,26000,26000,26000,26000,0
20230918,161400,7843650,26000,26000,26000,26000,0
20230918,161300,7843650,26000,26000,26000,26000,0
20230918,161200,7843650,26000,26000,26000,26000,0
20230918,161100,7843650,26000,26000,26000,26000,0
20230918,161000,7843650,26000,26000,26000,26000,0
20230918,160900,7843650,26000,26000,26000,26000,11
20230918,160800,7843650,26000,26000,26000,26000,0
20230918,160700,7843650,26000,26000,26000,26000,0
20230918,160600,7843650,26000,26000,26000,26000,0
20230918,160500,7843650,26000,26000,26000,26000,0
20230918,160400,7843650,26000,26000,26000,26000,0
20230918,160300,7843650,26000,26000,26000,26000,0
20230918,160200,7843650,26000,26000,26000,26000,0
20230918,160100,7843650,26000,26000,26000,26000,0
20230918,160000,7843650,26000,26000,26000,26000,0
20230918,155900,7843650,26000,26000,26000,26000,0
20230918,155800,7843650,26000,26000,26000,26000,0
20230918,155700,7843650,26000,26000,26000,26000,0
20230918,155600,7843650,26000,26000,26000,26000,0
20230918,155500,7843650,26000,26000,26000,26000,0
20230918,155400,7843650,26000,26000,26000,26000,0
20230918,155300,7843650,26000,26000,26000,26000,0
20230918,155200,7843650,26000,26000,26000,26000,0
20230918,155100,7843650,26000,26000,26000,26000,0
20230918,155000,7843650,26000,26000,26000,26000,0
20230918,154900,7843650,26000,26000,26000,26000,0
20230918,154800,7843650,26000,26000,26000,26000,0
20230918,154700,7843650,26000,26000,26000,26000,0
20230918,154600,7843650,26000,26000,26000,26000,0
20230918,154500,7843650,26000,26000,26000,26000,0
20230918,154400,7843650,26000,26000,26000,26000,0
20230918,154300,7843650,26000,26000,26000,26000,0
20230918,154200,7843650,26000,26000,26000,26000,0
20230918,154100,7843650,26000,26000,26000,26000,0
20230918,154000,7843650,26000,26000,26000,26000,0
20230918,153900,7843650,26000,26000,26000,26000,11
20230918,153800,7843650,26000,26000,26000,26000,0
20230918,153700,7843650,26000,26000,26000,26000,0
20230918,153600,7843650,26000,26000,26000,26000,0
20230918,153500,7843650,26000,26000,26000,26000,0
20230918,153400,7843650,26000,26000,26000,26000,0
20230918,153300,7843650,26000,26000,26000,26000,0
20230918,153200,7843650,26000,26000,26000,26000,0
20230918,153100,7843650,26000,26000,26000,26000,0
20230918,153000,7843650,26000,26000,26000,26000,11
20230918,152900,7557650,26000,26000,26000,26000,0
20230918,152800,7557650,26000,26000,26000,26000,0
20230918,152700,7557650,26000,26000,26000,26000,0
20230918,152600,7557650,26000,26000,26000,26000,0
20230918,152500,7557650,26000,26000,26000,26000,0
20230918,152400,7557650,26000,26000,26000,26000,0
20230918,152300,7557650,26000,26000,26000,26000,0
20230918,152200,7557650,26000,26000,26000,26000,0
20230918,152100,7557650,26000,26000,26000,26000,0
20230918,152000,7557650,26000,26000,26000,26000,0
20230918,151900,7557650,26000,26000,26000,26000,50
20230918,151800,6257650,26000,26000,26000,26000,0
20230918,151700,6257650,26000,26000,26000,26000,5
20230918,151600,6127650,25950,25950,25950,25950,0
20230918,151500,6127650,25950,25950,25950,25950,0
20230918,151400,6127650,25950,25950,25950,25950,0
20230918,151300,6127650,25950,25950,25950,25950,0
20230918,151200,6127650,25950,25950,25950,25950,0
20230918,151100,6127650,25950,25950,25950,25950,0
20230918,151000,6127650,25950,25950,25950,25950,0
20230918,150900,6127650,25950,25950,25950,25950,0
20230918,150800,6127650,25950,25950,25950,25950,0
20230918,150700,6127650,25950,25950,25950,25950,0
20230918,150600,6127650,25950,25950,25950,25950,0
20230918,150500,6127650,25950,25950,25950,25950,0
20230918,150400,6127650,25950,25950,25950,25950,0
20230918,150300,6127650,25950,25950,25950,25950,0
20230918,150200,6127650,25950,25950,25950,25950,0
20230918,150100,6127650,25950,25950,25950,25950,0
20230918,150000,6127650,25950,25950,25950,25950,0
20230918,145900,6127650,25950,25950,25950,25950,0
20230918,145800,6127650,25950,25950,25950,25950,0
20230918,145700,6127650,25950,25950,25950,25950,0
20230918,145600,6127650,25950,25950,25950,25950,0
20230918,145500,6127650,25950,25950,25950,25950,0
20230918,145400,6127650,25950,25950,25950,25950,0
20230918,145300,6127650,25950,25950,25950,25950,0
20230918,145200,6127650,25950,25950,25950,25950,0
20230918,145100,6127650,25950,25950,25950,25950,0
20230918,145000,6127650,25950,25950,25950,25950,3
20230918,144900,6049800,25950,25950,25950,25950,3
20230918,144800,5971950,25950,25950,25950,25950,0
20230918,144700,5971950,25950,25950,25950,25950,0
20230918,144600,5971950,25950,25950,25950,25950,0
20230918,144500,5971950,25950,25950,25950,25950,0
20230918,144400,5971950,25950,25950,25950,25950,0
20230918,144300,5971950,25950,25950,25950,25950,0
20230918,144200,5971950,25950,25950,25950,25950,0
20230918,144100,5971950,25950,25950,25950,25950,0
20230918,144000,5971950,25950,25950,25950,25950,0
20230918,143900,5971950,25950,25950,25950,25950,0
20230918,143800,5971950,25950,25950,25950,25950,0
20230918,143700,5971950,25950,25950,25950,25950,10
20230918,143600,5712450,25950,25950,25950,25950,0
20230918,143500,5712450,25950,25950,25950,25950,0
20230918,143400,5712450,25950,25950,25950,25950,0
20230918,143300,5712450,25950,25950,25950,25950,0
20230918,143200,5712450,25950,25950,25950,25950,0
20230918,143100,5712450,25950,25950,25950,25950,0
20230918,143000,5712450,25950,25950,25950,25950,0
20230918,142900,5712450,25950,25950,25950,25950,0
20230918,142800,5712450,25950,25950,25950,25950,0
20230918,142700,5712450,25950,25950,25950,25950,0
20230918,142600,5712450,25950,25950,25950,25950,0
20230918,142500,5712450,25950,25950,25950,25950,0
20230918,142400,5712450,25950,25950,25950,25950,5
20230918,142300,5582700,25950,25950,25950,25950,0
20230918,142200,5582700,25950,25950,25950,25950,0
20230918,142100,5582700,25950,25950,25950,25950,0
20230918,142000,5582700,25950,25950,25950,25950,0
20230918,141900,5582700,25950,25950,25950,25950,0
20230918,141800,5582700,25950,25950,25950,25950,0
20230918,141700,5582700,25950,25950,25950,25950,0
20230918,141600,5582700,25950,25950,25950,25950,0
20230918,141500,5582700,25950,25950,25950,25950,0
20230918,141400,5582700,25950,25950,25950,25950,0
20230918,141300,5582700,25950,25950,25950,25950,0
20230918,141200,5582700,25950,25950,25950,25950,0
20230918,141100,5582700,25950,25950,25950,25950,0
20230918,141000,5582700,25950,25950,25950,25950,0
20230918,140900,5582700,25950,25950,25950,25950,0
20230918,140800,5582700,25950,25950,25950,25950,0
20230918,140700,5582700,25950,25950,25950,25950,0
20230918,140600,5582700,25950,25950,25950,25950,0
20230918,140500,5582700,25950,25950,25950,25950,0
20230918,140400,5582700,25950,25950,25950,25950,0
20230918,140300,5582700,25950,25950,25950,25950,0
20230918,140200,5582700,25950,25950,25950,25950,0
20230918,140100,5582700,25950,25950,25950,25950,0
20230918,140000,5582700,25950,25950,25950,25950,0
20230918,135900,5582700,25950,25950,25950,25950,0
20230918,135800,5582700,25950,25950,25950,25950,0
20230918,135700,5582700,25950,25950,25950,25950,0
20230918,135600,5582700,25950,25950,25950,25950,0
20230918,135500,5582700,25950,25950,25950,25950,0
20230918,135400,5582700,25950,25950,25950,25950,39
20230918,135300,4570650,25950,25950,25950,25950,0
20230918,135200,4570650,25950,25950,25950,25950,0
20230918,135100,4570650,25950,25950,25950,25950,0
20230918,135000,4570650,25950,25950,25950,25950,0
20230918,134900,4570650,25950,25950,25950,25950,0
20230918,134800,4570650,25950,25950,25950,25950,0
20230918,134700,4570650,25950,25950,25950,25950,0
20230918,134600,4570650,25950,25950,25950,25950,0
20230918,134500,4570650,25950,25950,25950,25950,0
20230918,134400,4570650,25950,25950,25950,25950,0
20230918,134300,4570650,25950,25950,25950,25950,0
20230918,134200,4570650,25950,25950,25950,25950,0
20230918,134100,4570650,25950,25950,25950,25950,0
20230918,134000,4570650,25950,25950,25950,25950,0
20230918,133900,4570650,25950,25950,25950,25950,0
20230918,133800,4570650,25950,25950,25950,25950,1
20230918,133700,4544700,25950,25950,25950,25950,0
20230918,133600,4544700,25950,25950,25950,25950,0
20230918,133500,4544700,25950,25950,25950,25950,29
20230918,133400,3792150,25950,25950,25950,25950,3
20230918,133300,3714300,26000,26000,26000,26000,0
20230918,133200,3714300,26000,26000,26000,26000,0
20230918,133100,3714300,26000,26000,26000,26000,0
20230918,133000,3714300,26000,26000,26000,26000,0
20230918,132900,3714300,26000,26000,26000,26000,0
20230918,132800,3714300,26000,26000,26000,26000,0
20230918,132700,3714300,26000,26000,26000,26000,1
20230918,132600,3688300,26000,26000,26000,26000,0
20230918,132500,3688300,26000,26000,26000,26000,0
20230918,132400,3688300,26000,26000,26000,26000,0
20230918,132300,3688300,26000,26000,26000,26000,0
20230918,132200,3688300,26000,26000,26000,26000,0
20230918,132100,3688300,26000,26000,26000,26000,0
20230918,132000,3688300,26000,26000,26000,26000,0
20230918,131900,3688300,26000,26000,26000,26000,0
20230918,131800,3688300,26000,26000,26000,26000,0
20230918,131700,3688300,26000,26000,26000,26000,0
20230918,131600,3688300,26000,26000,26000,26000,9
20230918,131500,3454300,26000,26000,26000,26000,0
20230918,131400,3454300,26000,26000,26000,26000,6
20230918,131300,3298300,26000,26000,26000,26000,0
20230918,131200,3298300,26000,26000,26000,26000,0
20230918,131100,3298300,26000,26000,26000,26000,0
20230918,131000,3298300,26000,26000,26000,26000,0
20230918,130900,3298300,26000,26000,26000,26000,1
20230918,130800,3272300,26000,26000,26000,26000,0
20230918,130700,3272300,26000,26000,26000,26000,0
20230918,130600,3272300,26000,26000,26000,26000,0
20230918,130500,3272300,26000,26000,26000,26000,0
20230918,130400,3272300,26000,26000,26000,26000,0
20230918,130300,3272300,26000,26000,26000,26000,0
20230918,130200,3272300,26000,26000,26000,26000,0
20230918,130100,3272300,26000,26000,26000,26000,0
20230918,130000,3272300,26000,26000,26000,26000,1
20230918,125900,3246300,25950,25950,25950,25950,0
20230918,125800,3246300,25950,25950,25950,25950,0
20230918,125700,3246300,25950,25950,25950,25950,0
20230918,125600,3246300,25950,25950,25950,25950,0
20230918,125500,3246300,25950,25950,25950,25950,0
20230918,125400,3246300,25950,25950,25950,25950,0
20230918,125300,3246300,25950,25950,25950,25950,0
20230918,125200,3246300,25950,25950,25950,25950,0
20230918,125100,3246300,25950,25950,25950,25950,1
20230918,125000,3220350,26000,26000,26000,26000,0
20230918,124900,3220350,26000,26000,26000,26000,0
20230918,124800,3220350,26000,26000,26000,26000,0
20230918,124700,3220350,26000,26000,26000,26000,0
20230918,124600,3220350,26000,26000,26000,26000,0
20230918,124500,3220350,26000,26000,26000,26000,0
20230918,124400,3220350,26000,26000,26000,26000,0
20230918,124300,3220350,26000,26000,26000,26000,0
20230918,124200,3220350,26000,26000,26000,26000,0
20230918,124100,3220350,26000,26000,26000,26000,0
20230918,124000,3220350,26000,26000,26000,26000,0
20230918,123900,3220350,26000,26000,26000,26000,0
20230918,123800,3220350,26000,26000,26000,26000,0
20230918,123700,3220350,26000,26000,26000,26000,0
20230918,123600,3220350,26000,26000,26000,26000,0
20230918,123500,3220350,26000,26000,26000,26000,0
20230918,123400,3220350,26000,26000,26000,26000,1
20230918,123300,3194350,26000,26000,26000,26000,0
20230918,123200,3194350,26000,26000,26000,26000,0
20230918,123100,3194350,26000,26000,26000,26000,1
20230918,123000,3168350,25950,25950,25950,25950,0
20230918,122900,3168350,25950,25950,25950,25950,0
20230918,122800,3168350,25950,25950,25950,25950,0
20230918,122700,3168350,25950,25950,25950,25950,0
20230918,122600,3168350,25950,25950,25950,25950,0
20230918,122500,3168350,25950,25950,25950,25950,0
20230918,122400,3168350,25950,25950,25950,25950,0
20230918,122300,3168350,25950,25950,25950,25950,0
20230918,122200,3168350,25950,25950,25950,25950,0
20230918,122100,3168350,25950,25950,25950,25950,0
20230918,122000,3168350,25950,25950,25950,25950,0
20230918,121900,3168350,25950,25950,25950,25950,0
20230918,121800,3168350,25950,25950,25950,25950,0
20230918,121700,3168350,25950,25950,25950,25950,0
20230918,121600,3168350,25950,25950,25950,25950,0
20230918,121500,3168350,25950,25950,25950,25950,0
20230918,121400,3168350,25950,25950,25950,25950,0
20230918,121300,3168350,25950,25950,25950,25950,0
20230918,121200,3168350,25950,25950,25950,25950,0
20230918,121100,3168350,25950,25950,25950,25950,0
20230918,121000,3168350,25950,25950,25950,25950,0
20230918,120900,3168350,25950,25950,25950,25950,0
20230918,120800,3168350,25950,25950,25950,25950,0
20230918,120700,3168350,25950,25950,25950,25950,0
20230918,120600,3168350,25950,25950,25950,25950,0
20230918,120500,3168350,25950,25950,25950,25950,0
20230918,120400,3168350,25950,25950,25950,25950,0
20230918,120300,3168350,25950,25950,25950,25950,0
20230918,120200,3168350,25950,25950,25950,25950,0
20230918,120100,3168350,25950,25950,25950,25950,0
20230918,120000,3168350,25950,25950,25950,25950,0
20230918,115900,3168350,25950,25950,25950,25950,0
20230918,115800,3168350,25950,25950,25950,25950,0
20230918,115700,3168350,25950,25950,25950,25950,0
20230918,115600,3168350,25950,25950,25950,25950,0
20230918,115500,3168350,25950,25950,25950,25950,0
20230918,115400,3168350,25950,25950,25950,25950,0
20230918,115300,3168350,25950,25950,25950,25950,0
20230918,115200,3168350,25950,25950,25950,25950,0
20230918,115100,3168350,25950,25950,25950,25950,0
20230918,115000,3168350,25950,25950,25950,25950,0
20230918,114900,3168350,25950,25950,25950,25950,0
20230918,114800,3168350,25950,25950,25950,25950,0
20230918,114700,3168350,25950,25950,25950,25950,0
20230918,114600,3168350,25950,25950,25950,25950,0
20230918,114500,3168350,25950,25950,25950,25950,0
20230918,114400,3168350,25950,25950,25950,25950,0
20230918,114300,3168350,25950,25950,25950,25950,0
20230918,114200,3168350,25950,25950,25950,25950,0
20230918,114100,3168350,25950,25950,25950,25950,0
20230918,114000,3168350,25950,25950,25950,25950,0
20230918,113900,3168350,25950,25950,25950,25950,0
20230918,113800,3168350,25950,25950,25950,25950,0
20230918,113700,3168350,25950,25950,25950,25950,0
20230918,113600,3168350,25950,25950,25950,25950,0
20230918,113500,3168350,25950,25950,25950,25950,0
20230918,113400,3168350,25950,25950,25950,25950,0
20230918,113300,3168350,25950,25950,25950,25950,0
20230918,113200,3168350,25950,25950,25950,25950,0
20230918,113100,3168350,25950,25950,25950,25950,0
20230918,113000,3168350,25950,25950,25950,25950,0
20230918,112900,3168350,25950,25950,25950,25950,0
20230918,112800,3168350,25950,25950,25950,25950,0
20230918,112700,3168350,25950,25950,25950,25950,0
20230918,112600,3168350,25950,25950,25950,25950,0
20230918,112500,3168350,25950,25950,25950,25950,0
20230918,112400,3168350,25950,25950,25950,25950,0
20230918,112300,3168350,25950,25950,25950,25950,0
20230918,112200,3168350,25950,25950,25950,25950,0
20230918,112100,3168350,25950,25950,25950,25950,0
20230918,112000,3168350,25950,25950,25950,25950,0
20230918,111900,3168350,25950,25950,25950,25950,0
20230918,111800,3168350,25950,25950,25950,25950,0
20230918,111700,3168350,25950,25950,25950,25950,0
20230918,111600,3168350,25950,25950,25950,25950,0
20230918,111500,3168350,25950,25950,25950,25950,0
20230918,111400,3168350,25950,25950,25950,25950,0
20230918,111300,3168350,25950,25950,25950,25950,0
20230918,111200,3168350,25950,25950,25950,25950,0
20230918,111100,3168350,25950,25950,25950,25950,0
20230918,111000,3168350,25950,25950,25950,25950,0
20230918,110900,3168350,25950,25950,25950,25950,0
20230918,110800,3168350,25950,25950,25950,25950,0
20230918,110700,3168350,25950,25950,25950,25950,0
20230918,110600,3168350,25950,25950,25950,25950,0
20230918,110500,3168350,25950,25950,25950,25950,0
20230918,110400,3168350,25950,25950,25950,25950,0
20230918,110300,3168350,25950,25950,25950,25950,0
20230918,110200,3168350,25950,25950,25950,25950,0
20230918,110100,3168350,25950,25950,25950,25950,0
20230918,110000,3168350,25950,25950,25950,25950,0
20230918,105900,3168350,25950,25950,25950,25950,0
20230918,105800,3168350,25950,25950,25950,25950,0
20230918,105700,3168350,25950,25950,25950,25950,0
20230918,105600,3168350,25950,25950,25950,25950,42
20230918,105500,2078450,26100,26100,26100,26100,0
20230918,105400,2078450,26100,26100,26100,26100,0
20230918,105300,2078450,26100,26100,26100,26100,0
20230918,105200,2078450,26100,26100,26100,26100,0
20230918,105100,2078450,26100,26100,26100,26100,0
20230918,105000,2078450,26100,26100,26100,26100,6
20230918,104900,1921850,26100,26100,26100,26100,0
20230918,104800,1921850,26100,26100,26100,26100,0
20230918,104700,1921850,26100,26100,26100,26100,0
20230918,104600,1921850,26100,26100,26100,26100,0
20230918,104500,1921850,26100,26100,26100,26100,0
20230918,104400,1921850,26100,26100,26100,26100,0
20230918,104300,1921850,26100,26100,26100,26100,0
20230918,104200,1921850,26100,26100,26100,26100,0
20230918,104100,1921850,26100,26100,26100,26100,0
20230918,104000,1921850,26100,26100,26100,26100,0
20230918,103900,1921850,26100,26100,26100,26100,0
20230918,103800,1921850,26100,26100,26100,26100,0
20230918,103700,1921850,26100,26100,26100,26100,0
20230918,103600,1921850,26100,26100,26100,26100,0
20230918,103500,1921850,26100,26100,26100,26100,0
20230918,103400,1921850,26100,26100,26100,26100,0
20230918,103300,1921850,26100,26100,26100,26100,0
20230918,103200,1921850,26100,26100,26100,26100,0
20230918,103100,1921850,26100,26050,26100,26050,8
20230918,103000,1713100,25950,25950,25950,25950,0
20230918,102900,1713100,25950,25950,25950,25950,0
20230918,102800,1713100,25950,25950,25950,25950,0
20230918,102700,1713100,25950,25950,25950,25950,0
20230918,102600,1713100,25950,25950,25950,25950,0
20230918,102500,1713100,25950,25950,25950,25950,0
20230918,102400,1713100,25950,25950,25950,25950,0
20230918,102300,1713100,25950,25950,25950,25950,0
20230918,102200,1713100,25950,25950,25950,25950,0
20230918,102100,1713100,25950,25950,25950,25950,0
20230918,102000,1713100,25950,25950,25950,25950,0
20230918,101900,1713100,25950,25950,25950,25950,0
20230918,101800,1713100,25950,25950,25950,25950,0
20230918,101700,1713100,25950,25950,25950,25950,0
20230918,101600,1713100,25950,25950,25950,25950,0
20230918,101500,1713100,25950,25950,25950,25950,0
20230918,101400,1713100,25950,25950,25950,25950,0
20230918,101300,1713100,25950,25950,25950,25950,0
20230918,101200,1713100,25950,25950,25950,25950,0
20230918,101100,1713100,25950,25950,25950,25950,0
20230918,101000,1713100,25950,25950,25950,25950,0
20230918,100900,1713100,25950,25950,25950,25950,0
20230918,100800,1713100,25950,25950,25950,25950,0
20230918,100700,1713100,25950,25950,25950,25950,0
20230918,100600,1713100,25950,25950,25950,25950,0
20230918,100500,1713100,25950,25950,25950,25950,0
20230918,100400,1713100,25950,25950,25950,25950,0
20230918,100300,1713100,25950,25950,25950,25950,0
20230918,100200,1713100,25950,25950,25950,25950,0
20230918,100100,1713100,25950,25950,25950,25950,0
20230918,100000,1713100,25950,25950,25950,25950,0
20230918,095900,1713100,25950,25950,25950,25950,0
20230918,095800,1713100,25950,25950,25950,25950,0
20230918,095700,1713100,25950,25950,25950,25950,0
20230918,095600,1713100,25950,25950,25950,25950,0
20230918,095500,1713100,25950,25950,25950,25950,0
20230918,095400,1713100,25950,25950,25950,25950,0
20230918,095300,1713100,25950,25950,25950,25950,0
20230918,095200,1713100,25950,25950,25950,25950,0
20230918,095100,1713100,25950,25950,25950,25950,0
20230918,095000,1713100,25950,25950,25950,25950,0
20230918,094900,1713100,25950,25950,25950,25950,0
20230918,094800,1713100,25950,25950,25950,25950,0
20230918,094700,1713100,25950,26000,26000,25950,5
20230918,094600,1583300,26050,26050,26050,26050,0
20230918,094500,1583300,26050,26050,26050,26050,0
20230918,094400,1583300,26050,25950,26050,25950,15
20230918,094300,1193150,25950,25950,25950,25950,1
20230918,094200,1167200,26000,26000,26000,26000,0
20230918,094100,1167200,26000,26000,26000,26000,1
20230918,094000,1141200,26100,26100,26100,26100,0
20230918,093900,1141200,26100,26100,26100,26100,0
20230918,093800,1141200,26100,26100,26100,26100,0
20230918,093700,1141200,26100,26100,26100,26100,1
20230918,093600,1115100,26100,26100,26100,26100,0
20230918,093500,1115100,26100,26100,26100,26100,0
20230918,093400,1115100,26100,26100,26100,26100,0
20230918,093300,1115100,26100,26100,26100,26100,1
20230918,093200,1089000,25900,25900,25900,25900,10
20230918,093100,830000,25900,25900,25900,25900,0
20230918,093000,830000,25900,25900,25900,25900,0
20230918,092900,830000,25900,25900,25900,25900,0
20230918,092800,830000,25900,25900,25900,25900,0
20230918,092700,830000,25900,25900,25900,25900,0
20230918,092600,830000,25900,25900,25900,25900,0
20230918,092500,830000,25900,25900,25900,25900,0
20230918,092400,830000,25900,25900,25900,25900,0
20230918,092300,830000,25900,25900,25900,25900,0
20230918,092200,830000,25900,25900,25900,25900,0
20230918,092100,830000,25900,25900,25900,25900,0
20230918,092000,830000,25900,25900,25900,25900,0
20230918,091900,830000,25900,25900,25900,25900,0
20230918,091800,830000,25900,25900,25900,25900,0
20230918,091700,830000,25900,25900,25900,25900,0
20230918,091600,830000,25900,25900,25900,25900,0
20230918,091500,830000,25900,25900,25900,25900,0
20230918,091400,830000,25900,25900,25900,25900,0
20230918,091300,830000,25900,25900,25900,25900,0
20230918,091200,830000,25900,25900,25900,25900,0
20230918,091100,830000,25900,25900,25900,25900,0
20230918,091000,830000,25900,25900,25900,25900,9
20230918,090900,596900,25900,25900,25900,25900,0
20230918,090800,596900,25900,25900,25900,25900,0
20230918,090700,596900,25900,25900,25900,25900,0
20230918,090600,596900,25900,25900,25900,25900,0
20230918,090500,596900,25900,25900,25900,25900,0
20230918,090400,596900,25900,25900,25900,25900,0
20230918,090300,596900,25900,25900,25900,25900,0
20230918,090200,596900,25900,25900,25900,25900,17
20230918,090100,156600,26100,26100,26100,26100,0
20230918,090000,156600,26100,26100,26100,26100,6