KissMeData/003800/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184100,59318300,25650,25650,25650,25650,38
20230922,184000,59318300,25650,25650,25650,25650,0
20230922,183900,59318300,25650,25650,25650,25650,0
20230922,183800,59318300,25650,25650,25650,25650,0
20230922,183700,59318300,25650,25650,25650,25650,0
20230922,183600,59318300,25650,25650,25650,25650,0
20230922,183500,59318300,25650,25650,25650,25650,0
20230922,183400,59318300,25650,25650,25650,25650,0
20230922,183300,59318300,25650,25650,25650,25650,0
20230922,183200,59318300,25650,25650,25650,25650,0
20230922,183100,59318300,25650,25650,25650,25650,0
20230922,183000,59318300,25650,25650,25650,25650,0
20230922,182900,59318300,25650,25650,25650,25650,0
20230922,182800,59318300,25650,25650,25650,25650,0
20230922,182700,59318300,25650,25650,25650,25650,0
20230922,182600,59318300,25650,25650,25650,25650,0
20230922,182500,59318300,25650,25650,25650,25650,0
20230922,182400,59318300,25650,25650,25650,25650,0
20230922,182300,59318300,25650,25650,25650,25650,0
20230922,182200,59318300,25650,25650,25650,25650,0
20230922,182100,59318300,25650,25650,25650,25650,0
20230922,182000,59318300,25650,25650,25650,25650,0
20230922,181900,59318300,25650,25650,25650,25650,0
20230922,181800,59318300,25650,25650,25650,25650,0
20230922,181700,59318300,25650,25650,25650,25650,0
20230922,181600,59318300,25650,25650,25650,25650,0
20230922,181500,59318300,25650,25650,25650,25650,0
20230922,181400,59318300,25650,25650,25650,25650,0
20230922,181300,59318300,25650,25650,25650,25650,0
20230922,181200,59318300,25650,25650,25650,25650,0
20230922,181100,59318300,25650,25650,25650,25650,38
20230922,181000,59318300,25650,25650,25650,25650,0
20230922,180900,59318300,25650,25650,25650,25650,0
20230922,180800,59318300,25650,25650,25650,25650,0
20230922,180700,59318300,25650,25650,25650,25650,0
20230922,180600,59318300,25650,25650,25650,25650,0
20230922,180500,59318300,25650,25650,25650,25650,0
20230922,180400,59318300,25650,25650,25650,25650,0
20230922,180300,59318300,25650,25650,25650,25650,0
20230922,180200,59318300,25650,25650,25650,25650,0
20230922,180100,59318300,25650,25650,25650,25650,0
20230922,180000,59318300,25650,25650,25650,25650,0
20230922,175900,59318300,25650,25650,25650,25650,0
20230922,175800,59318300,25650,25650,25650,25650,0
20230922,175700,59318300,25650,25650,25650,25650,0
20230922,175600,59318300,25650,25650,25650,25650,0
20230922,175500,59318300,25650,25650,25650,25650,0
20230922,175400,59318300,25650,25650,25650,25650,0
20230922,175300,59318300,25650,25650,25650,25650,0
20230922,175200,59318300,25650,25650,25650,25650,0
20230922,175100,59318300,25650,25650,25650,25650,0
20230922,175000,59318300,25650,25650,25650,25650,0
20230922,174900,59318300,25650,25650,25650,25650,0
20230922,174800,59318300,25650,25650,25650,25650,0
20230922,174700,59318300,25650,25650,25650,25650,0
20230922,174600,59318300,25650,25650,25650,25650,0
20230922,174500,59318300,25650,25650,25650,25650,0
20230922,174400,59318300,25650,25650,25650,25650,0
20230922,174300,59318300,25650,25650,25650,25650,0
20230922,174200,59318300,25650,25650,25650,25650,0
20230922,174100,59318300,25650,25650,25650,25650,38
20230922,174000,59318300,25650,25650,25650,25650,0
20230922,173900,59318300,25650,25650,25650,25650,0
20230922,173800,59318300,25650,25650,25650,25650,0
20230922,173700,59318300,25650,25650,25650,25650,0
20230922,173600,59318300,25650,25650,25650,25650,0
20230922,173500,59318300,25650,25650,25650,25650,0
20230922,173400,59318300,25650,25650,25650,25650,0
20230922,173300,59318300,25650,25650,25650,25650,0
20230922,173200,59318300,25650,25650,25650,25650,0
20230922,173100,59318300,25650,25650,25650,25650,0
20230922,173000,59318300,25650,25650,25650,25650,0
20230922,172900,59318300,25650,25650,25650,25650,0
20230922,172800,59318300,25650,25650,25650,25650,0
20230922,172700,59318300,25650,25650,25650,25650,0
20230922,172600,59318300,25650,25650,25650,25650,0
20230922,172500,59318300,25650,25650,25650,25650,0
20230922,172400,59318300,25650,25650,25650,25650,0
20230922,172300,59318300,25650,25650,25650,25650,0
20230922,172200,59318300,25650,25650,25650,25650,0
20230922,172100,59318300,25650,25650,25650,25650,0
20230922,172000,59318300,25650,25650,25650,25650,0
20230922,171900,59318300,25650,25650,25650,25650,0
20230922,171800,59318300,25650,25650,25650,25650,0
20230922,171700,59318300,25650,25650,25650,25650,0
20230922,171600,59318300,25650,25650,25650,25650,0
20230922,171500,59318300,25650,25650,25650,25650,0
20230922,171400,59318300,25650,25650,25650,25650,0
20230922,171300,59318300,25650,25650,25650,25650,0
20230922,171200,59318300,25650,25650,25650,25650,0
20230922,171100,59318300,25650,25650,25650,25650,38
20230922,171000,59318300,25650,25650,25650,25650,0
20230922,170900,59318300,25650,25650,25650,25650,0
20230922,170800,59318300,25650,25650,25650,25650,0
20230922,170700,59318300,25650,25650,25650,25650,0
20230922,170600,59318300,25650,25650,25650,25650,0
20230922,170500,59318300,25650,25650,25650,25650,0
20230922,170400,59318300,25650,25650,25650,25650,0
20230922,170300,59318300,25650,25650,25650,25650,0
20230922,170200,59318300,25650,25650,25650,25650,0
20230922,170100,59318300,25650,25650,25650,25650,0
20230922,170000,59318300,25650,25650,25650,25650,0
20230922,165900,59318300,25650,25650,25650,25650,0
20230922,165800,59318300,25650,25650,25650,25650,0
20230922,165700,59318300,25650,25650,25650,25650,0
20230922,165600,59318300,25650,25650,25650,25650,0
20230922,165500,59318300,25650,25650,25650,25650,0
20230922,165400,59318300,25650,25650,25650,25650,0
20230922,165300,59318300,25650,25650,25650,25650,0
20230922,165200,59318300,25650,25650,25650,25650,0
20230922,165100,59318300,25650,25650,25650,25650,0
20230922,165000,59318300,25650,25650,25650,25650,0
20230922,164900,59318300,25650,25650,25650,25650,0
20230922,164800,59318300,25650,25650,25650,25650,0
20230922,164700,59318300,25650,25650,25650,25650,0
20230922,164600,59318300,25650,25650,25650,25650,0
20230922,164500,59318300,25650,25650,25650,25650,0
20230922,164400,59318300,25650,25650,25650,25650,0
20230922,164300,59318300,25650,25650,25650,25650,0
20230922,164200,59318300,25650,25650,25650,25650,0
20230922,164100,59318300,25650,25650,25650,25650,38
20230922,164000,59318300,25650,25650,25650,25650,0
20230922,163900,59318300,25650,25650,25650,25650,0
20230922,163800,59318300,25650,25650,25650,25650,0
20230922,163700,59318300,25650,25650,25650,25650,0
20230922,163600,59318300,25650,25650,25650,25650,0
20230922,163500,59318300,25650,25650,25650,25650,0
20230922,163400,59318300,25650,25650,25650,25650,0
20230922,163300,59318300,25650,25650,25650,25650,0
20230922,163200,59318300,25650,25650,25650,25650,0
20230922,163100,59318300,25650,25650,25650,25650,0
20230922,163000,59318300,25650,25650,25650,25650,0
20230922,162900,59318300,25650,25650,25650,25650,0
20230922,162800,59318300,25650,25650,25650,25650,0
20230922,162700,59318300,25650,25650,25650,25650,0
20230922,162600,59318300,25650,25650,25650,25650,0
20230922,162500,59318300,25650,25650,25650,25650,0
20230922,162400,59318300,25650,25650,25650,25650,0
20230922,162300,59318300,25650,25650,25650,25650,0
20230922,162200,59318300,25650,25650,25650,25650,0
20230922,162100,59318300,25650,25650,25650,25650,0
20230922,162000,59318300,25650,25650,25650,25650,0
20230922,161900,59318300,25650,25650,25650,25650,0
20230922,161800,59318300,25650,25650,25650,25650,0
20230922,161700,59318300,25650,25650,25650,25650,0
20230922,161600,59318300,25650,25650,25650,25650,0
20230922,161500,59318300,25650,25650,25650,25650,0
20230922,161400,59318300,25650,25650,25650,25650,0
20230922,161300,59318300,25650,25650,25650,25650,0
20230922,161200,59318300,25650,25650,25650,25650,0
20230922,161100,59318300,25650,25650,25650,25650,38
20230922,161000,59318300,25650,25650,25650,25650,0
20230922,160900,59318300,25650,25650,25650,25650,0
20230922,160800,59318300,25650,25650,25650,25650,0
20230922,160700,59318300,25650,25650,25650,25650,0
20230922,160600,59318300,25650,25650,25650,25650,0
20230922,160500,59318300,25650,25650,25650,25650,0
20230922,160400,59318300,25650,25650,25650,25650,0
20230922,160300,59318300,25650,25650,25650,25650,0
20230922,160200,59318300,25650,25650,25650,25650,0
20230922,160100,59318300,25650,25650,25650,25650,0
20230922,160000,59318300,25650,25650,25650,25650,0
20230922,155900,59318300,25650,25650,25650,25650,0
20230922,155800,59318300,25650,25650,25650,25650,0
20230922,155700,59318300,25650,25650,25650,25650,0
20230922,155600,59318300,25650,25650,25650,25650,0
20230922,155500,59318300,25650,25650,25650,25650,0
20230922,155400,59318300,25650,25650,25650,25650,0
20230922,155300,59318300,25650,25650,25650,25650,0
20230922,155200,59318300,25650,25650,25650,25650,0
20230922,155100,59318300,25650,25650,25650,25650,0
20230922,155000,59318300,25650,25650,25650,25650,0
20230922,154900,59318300,25650,25650,25650,25650,0
20230922,154800,59318300,25650,25650,25650,25650,0
20230922,154700,59318300,25650,25650,25650,25650,0
20230922,154600,59318300,25650,25650,25650,25650,0
20230922,154500,59318300,25650,25650,25650,25650,0
20230922,154400,59318300,25650,25650,25650,25650,0
20230922,154300,59318300,25650,25650,25650,25650,0
20230922,154200,59318300,25650,25650,25650,25650,0
20230922,154100,59318300,25650,25650,25650,25650,38
20230922,154000,59318300,25650,25650,25650,25650,0
20230922,153900,59318300,25650,25650,25650,25650,0
20230922,153800,59318300,25650,25650,25650,25650,0
20230922,153700,59318300,25650,25650,25650,25650,0
20230922,153600,59318300,25650,25650,25650,25650,0
20230922,153500,59318300,25650,25650,25650,25650,0
20230922,153400,59318300,25650,25650,25650,25650,0
20230922,153300,59318300,25650,25650,25650,25650,0
20230922,153200,59318300,25650,25650,25650,25650,0
20230922,153100,59318300,25650,25650,25650,25650,0
20230922,153000,59318300,25650,25650,25650,25650,38
20230922,152900,58343600,25650,25650,25650,25650,0
20230922,152800,58343600,25650,25650,25650,25650,0
20230922,152700,58343600,25650,25650,25650,25650,0
20230922,152600,58343600,25650,25650,25650,25650,0
20230922,152500,58343600,25650,25650,25650,25650,0
20230922,152400,58343600,25650,25650,25650,25650,0
20230922,152300,58343600,25650,25650,25650,25650,0
20230922,152200,58343600,25650,25650,25650,25650,0
20230922,152100,58343600,25650,25650,25650,25650,0
20230922,152000,58343600,25650,25650,25650,25650,0
20230922,151900,58343600,25650,25650,25650,25650,1
20230922,151800,58317950,25500,25500,25500,25500,0
20230922,151700,58317950,25500,25500,25500,25500,0
20230922,151600,58317950,25500,25500,25500,25500,0
20230922,151500,58317950,25500,25500,25500,25500,0
20230922,151400,58317950,25500,25500,25500,25500,0
20230922,151300,58317950,25500,25500,25500,25500,0
20230922,151200,58317950,25500,25500,25500,25500,0
20230922,151100,58317950,25500,25500,25500,25500,0
20230922,151000,58317950,25500,25500,25500,25500,6
20230922,150900,58164950,25500,25500,25500,25500,0
20230922,150800,58164950,25500,25500,25500,25500,0
20230922,150700,58164950,25500,25500,25500,25500,1
20230922,150600,58139450,25500,25500,25500,25500,0
20230922,150500,58139450,25500,25500,25500,25500,0
20230922,150400,58139450,25500,25500,25500,25500,0
20230922,150300,58139450,25500,25500,25500,25500,0
20230922,150200,58139450,25500,25500,25500,25500,0
20230922,150100,58139450,25500,25500,25500,25500,0
20230922,150000,58139450,25500,25500,25500,25500,0
20230922,145900,58139450,25500,25500,25500,25500,14
20230922,145800,57782450,25500,25500,25500,25500,0
20230922,145700,57782450,25500,25500,25500,25500,0
20230922,145600,57782450,25500,25500,25500,25500,1
20230922,145500,57756950,25500,25500,25500,25500,0
20230922,145400,57756950,25500,25500,25500,25500,0
20230922,145300,57756950,25500,25500,25500,25500,0
20230922,145200,57756950,25500,25500,25500,25500,0
20230922,145100,57756950,25500,25500,25500,25500,0
20230922,145000,57756950,25500,25500,25500,25500,8
20230922,144900,57552950,25500,25500,25500,25500,0
20230922,144800,57552950,25500,25500,25500,25500,2
20230922,144700,57501950,25500,25500,25500,25500,1
20230922,144600,57476450,25450,25450,25450,25450,0
20230922,144500,57476450,25450,25450,25450,25450,5
20230922,144400,57349200,25400,25400,25400,25400,0
20230922,144300,57349200,25400,25400,25400,25400,0
20230922,144200,57349200,25400,25400,25400,25400,0
20230922,144100,57349200,25400,25400,25400,25400,0
20230922,144000,57349200,25400,25400,25400,25400,30
20230922,143900,56587200,25400,25400,25400,25400,0
20230922,143800,56587200,25400,25400,25400,25400,0
20230922,143700,56587200,25400,25400,25400,25400,0
20230922,143600,56587200,25400,25400,25400,25400,0
20230922,143500,56587200,25400,25400,25400,25400,0
20230922,143400,56587200,25400,25400,25400,25400,0
20230922,143300,56587200,25400,25400,25400,25400,0
20230922,143200,56587200,25400,25400,25400,25400,0
20230922,143100,56587200,25400,25400,25400,25400,0
20230922,143000,56587200,25400,25400,25400,25400,0
20230922,142900,56587200,25400,25400,25400,25400,0
20230922,142800,56587200,25400,25400,25400,25400,0
20230922,142700,56587200,25400,25400,25400,25400,0
20230922,142600,56587200,25400,25400,25400,25400,0
20230922,142500,56587200,25400,25400,25400,25400,0
20230922,142400,56587200,25400,25400,25400,25400,0
20230922,142300,56587200,25400,25400,25400,25400,0
20230922,142200,56587200,25400,25400,25400,25400,0
20230922,142100,56587200,25400,25400,25400,25400,0
20230922,142000,56587200,25400,25400,25400,25400,0
20230922,141900,56587200,25400,25400,25400,25400,0
20230922,141800,56587200,25400,25400,25400,25400,0
20230922,141700,56587200,25400,25400,25400,25400,0
20230922,141600,56587200,25400,25400,25400,25400,0
20230922,141500,56587200,25400,25400,25400,25400,0
20230922,141400,56587200,25400,25400,25400,25400,0
20230922,141300,56587200,25400,25400,25400,25400,0
20230922,141200,56587200,25400,25400,25400,25400,0
20230922,141100,56587200,25400,25400,25400,25400,0
20230922,141000,56587200,25400,25400,25400,25400,8
20230922,140900,56384000,25400,25400,25400,25400,0
20230922,140800,56384000,25400,25400,25400,25400,0
20230922,140700,56384000,25400,25400,25400,25400,0
20230922,140600,56384000,25400,25400,25400,25400,10
20230922,140500,56130000,25450,25450,25450,25450,0
20230922,140400,56130000,25450,25450,25450,25450,0
20230922,140300,56130000,25450,25450,25450,25450,0
20230922,140200,56130000,25450,25450,25450,25450,0
20230922,140100,56130000,25450,25450,25450,25450,0
20230922,140000,56130000,25450,25450,25450,25450,0
20230922,135900,56130000,25450,25450,25450,25450,0
20230922,135800,56130000,25450,25450,25450,25450,10
20230922,135700,55875500,25500,25500,25500,25500,0
20230922,135600,55875500,25500,25500,25500,25500,0
20230922,135500,55875500,25500,25500,25500,25500,0
20230922,135400,55875500,25500,25500,25500,25500,0
20230922,135300,55875500,25500,25500,25500,25500,0
20230922,135200,55875500,25500,25500,25500,25500,0
20230922,135100,55875500,25500,25500,25500,25500,0
20230922,135000,55875500,25500,25500,25500,25500,0
20230922,134900,55875500,25500,25500,25500,25500,0
20230922,134800,55875500,25500,25500,25500,25500,0
20230922,134700,55875500,25500,25500,25500,25500,0
20230922,134600,55875500,25500,25500,25500,25500,0
20230922,134500,55875500,25500,25500,25500,25500,0
20230922,134400,55875500,25500,25500,25500,25500,0
20230922,134300,55875500,25500,25500,25500,25500,0
20230922,134200,55875500,25500,25500,25500,25500,0
20230922,134100,55875500,25500,25500,25500,25500,0
20230922,134000,55875500,25500,25500,25500,25500,0
20230922,133900,55875500,25500,25500,25500,25500,0
20230922,133800,55875500,25500,25500,25500,25500,0
20230922,133700,55875500,25500,25500,25500,25500,0
20230922,133600,55875500,25500,25500,25500,25500,0
20230922,133500,55875500,25500,25500,25500,25500,0
20230922,133400,55875500,25500,25500,25500,25500,0
20230922,133300,55875500,25500,25500,25500,25500,0
20230922,133200,55875500,25500,25500,25500,25500,0
20230922,133100,55875500,25500,25500,25500,25500,0
20230922,133000,55875500,25500,25500,25500,25500,0
20230922,132900,55875500,25500,25500,25500,25500,0
20230922,132800,55875500,25500,25500,25500,25500,0
20230922,132700,55875500,25500,25500,25500,25500,0
20230922,132600,55875500,25500,25500,25500,25500,1
20230922,132500,55850000,25500,25500,25500,25500,0
20230922,132400,55850000,25500,25500,25500,25500,0
20230922,132300,55850000,25500,25500,25500,25500,0
20230922,132200,55850000,25500,25500,25500,25500,0
20230922,132100,55850000,25500,25500,25500,25500,0
20230922,132000,55850000,25500,25500,25500,25500,1
20230922,131900,55824500,25500,25500,25500,25500,1
20230922,131800,55799000,25500,25500,25500,25500,0
20230922,131700,55799000,25500,25500,25500,25500,0
20230922,131600,55799000,25500,25500,25500,25500,0
20230922,131500,55799000,25500,25500,25500,25500,0
20230922,131400,55799000,25500,25500,25500,25500,0
20230922,131300,55799000,25500,25500,25500,25500,18
20230922,131200,55340000,25500,25500,25500,25500,51
20230922,131100,54039500,25500,25500,25500,25500,0
20230922,131000,54039500,25500,25500,25500,25500,0
20230922,130900,54039500,25500,25500,25500,25500,0
20230922,130800,54039500,25500,25500,25500,25500,0
20230922,130700,54039500,25500,25500,25500,25500,0
20230922,130600,54039500,25500,25500,25500,25500,0
20230922,130500,54039500,25500,25500,25500,25500,0
20230922,130400,54039500,25500,25500,25500,25500,0
20230922,130300,54039500,25500,25500,25500,25500,0
20230922,130200,54039500,25500,25500,25500,25500,0
20230922,130100,54039500,25500,25500,25500,25500,0
20230922,130000,54039500,25500,25500,25500,25500,0
20230922,125900,54039500,25500,25500,25500,25500,0
20230922,125800,54039500,25500,25500,25500,25500,0
20230922,125700,54039500,25500,25500,25500,25500,0
20230922,125600,54039500,25500,25500,25500,25500,0
20230922,125500,54039500,25500,25500,25500,25500,0
20230922,125400,54039500,25500,25500,25500,25500,0
20230922,125300,54039500,25500,25500,25500,25500,0
20230922,125200,54039500,25500,25500,25500,25500,0
20230922,125100,54039500,25500,25500,25500,25500,0
20230922,125000,54039500,25500,25500,25500,25500,0
20230922,124900,54039500,25500,25500,25500,25500,0
20230922,124800,54039500,25500,25500,25500,25500,0
20230922,124700,54039500,25500,25500,25500,25500,0
20230922,124600,54039500,25500,25500,25500,25500,0
20230922,124500,54039500,25500,25500,25500,25500,0
20230922,124400,54039500,25500,25500,25500,25500,0
20230922,124300,54039500,25500,25500,25500,25500,0
20230922,124200,54039500,25500,25500,25500,25500,0
20230922,124100,54039500,25500,25500,25500,25500,1
20230922,124000,54014000,25500,25500,25500,25500,0
20230922,123900,54014000,25500,25500,25500,25500,0
20230922,123800,54014000,25500,25500,25500,25500,0
20230922,123700,54014000,25500,25500,25500,25500,0
20230922,123600,54014000,25500,25500,25500,25500,0
20230922,123500,54014000,25500,25500,25500,25500,0
20230922,123400,54014000,25500,25500,25500,25500,0
20230922,123300,54014000,25500,25500,25500,25500,0
20230922,123200,54014000,25500,25500,25500,25500,0
20230922,123100,54014000,25500,25500,25500,25500,0
20230922,123000,54014000,25500,25500,25500,25500,0
20230922,122900,54014000,25500,25500,25500,25500,0
20230922,122800,54014000,25500,25500,25500,25500,0
20230922,122700,54014000,25500,25500,25500,25500,2
20230922,122600,53963000,25500,25500,25500,25500,3
20230922,122500,53886500,25500,25500,25500,25500,0
20230922,122400,53886500,25500,25500,25500,25500,0
20230922,122300,53886500,25500,25500,25500,25500,0
20230922,122200,53886500,25500,25500,25500,25500,0
20230922,122100,53886500,25500,25500,25500,25500,0
20230922,122000,53886500,25500,25500,25500,25500,0
20230922,121900,53886500,25500,25500,25500,25500,0
20230922,121800,53886500,25500,25500,25500,25500,0
20230922,121700,53886500,25500,25500,25500,25500,0
20230922,121600,53886500,25500,25500,25500,25500,1239
20230922,121500,22292000,25500,25500,25500,25500,0
20230922,121400,22292000,25500,25500,25500,25500,0
20230922,121300,22292000,25500,25550,25550,25500,85
20230922,121200,20123900,25650,25650,25650,25650,0
20230922,121100,20123900,25650,25650,25650,25650,2
20230922,121000,20072600,25650,25650,25650,25650,0
20230922,120900,20072600,25650,25650,25650,25650,0
20230922,120800,20072600,25650,25650,25650,25650,0
20230922,120700,20072600,25650,25650,25650,25650,0
20230922,120600,20072600,25650,25650,25650,25650,0
20230922,120500,20072600,25650,25650,25650,25650,0
20230922,120400,20072600,25650,25650,25650,25650,0
20230922,120300,20072600,25650,25650,25650,25650,0
20230922,120200,20072600,25650,25650,25650,25650,0
20230922,120100,20072600,25650,25650,25650,25650,0
20230922,120000,20072600,25650,25650,25650,25650,0
20230922,115900,20072600,25650,25650,25650,25650,0
20230922,115800,20072600,25650,25650,25650,25650,0
20230922,115700,20072600,25650,25650,25650,25650,0
20230922,115600,20072600,25650,25650,25650,25650,0
20230922,115500,20072600,25650,25650,25650,25650,0
20230922,115400,20072600,25650,25650,25650,25650,0
20230922,115300,20072600,25650,25650,25650,25650,0
20230922,115200,20072600,25650,25650,25650,25650,0
20230922,115100,20072600,25650,25650,25650,25650,0
20230922,115000,20072600,25650,25650,25650,25650,0
20230922,114900,20072600,25650,25650,25650,25650,0
20230922,114800,20072600,25650,25650,25650,25650,0
20230922,114700,20072600,25650,25650,25650,25650,0
20230922,114600,20072600,25650,25650,25650,25650,0
20230922,114500,20072600,25650,25650,25650,25650,0
20230922,114400,20072600,25650,25650,25650,25650,0
20230922,114300,20072600,25650,25650,25650,25650,0
20230922,114200,20072600,25650,25650,25650,25650,0
20230922,114100,20072600,25650,25650,25650,25650,0
20230922,114000,20072600,25650,25650,25650,25650,0
20230922,113900,20072600,25650,25650,25650,25650,40
20230922,113800,19046600,25550,25550,25550,25550,0
20230922,113700,19046600,25550,25550,25550,25550,0
20230922,113600,19046600,25550,25550,25550,25550,0
20230922,113500,19046600,25550,25550,25550,25550,0
20230922,113400,19046600,25550,25550,25550,25550,0
20230922,113300,19046600,25550,25550,25550,25550,0
20230922,113200,19046600,25550,25550,25550,25550,0
20230922,113100,19046600,25550,25550,25550,25550,0
20230922,113000,19046600,25550,25550,25550,25550,0
20230922,112900,19046600,25550,25550,25550,25550,0
20230922,112800,19046600,25550,25550,25550,25550,0
20230922,112700,19046600,25550,25550,25550,25550,0
20230922,112600,19046600,25550,25550,25550,25550,0
20230922,112500,19046600,25550,25550,25550,25550,0
20230922,112400,19046600,25550,25550,25550,25550,0
20230922,112300,19046600,25550,25550,25550,25550,0
20230922,112200,19046600,25550,25550,25550,25550,0
20230922,112100,19046600,25550,25550,25550,25550,0
20230922,112000,19046600,25550,25550,25550,25550,0
20230922,111900,19046600,25550,25550,25550,25550,0
20230922,111800,19046600,25550,25550,25550,25550,55
20230922,111700,17641350,25550,25550,25550,25550,0
20230922,111600,17641350,25550,25550,25550,25550,0
20230922,111500,17641350,25550,25550,25550,25550,0
20230922,111400,17641350,25550,25550,25550,25550,0
20230922,111300,17641350,25550,25550,25550,25550,0
20230922,111200,17641350,25550,25550,25550,25550,0
20230922,111100,17641350,25550,25550,25550,25550,0
20230922,111000,17641350,25550,25550,25550,25550,0
20230922,110900,17641350,25550,25550,25550,25550,0
20230922,110800,17641350,25550,25550,25550,25550,0
20230922,110700,17641350,25550,25550,25550,25550,0
20230922,110600,17641350,25550,25550,25550,25550,0
20230922,110500,17641350,25550,25550,25550,25550,0
20230922,110400,17641350,25550,25550,25550,25550,0
20230922,110300,17641350,25550,25550,25550,25550,0
20230922,110200,17641350,25550,25550,25550,25550,0
20230922,110100,17641350,25550,25550,25550,25550,0
20230922,110000,17641350,25550,25550,25550,25550,0
20230922,105900,17641350,25550,25550,25550,25550,36
20230922,105800,16721550,25700,25700,25700,25700,0
20230922,105700,16721550,25700,25700,25700,25700,0
20230922,105600,16721550,25700,25700,25700,25700,0
20230922,105500,16721550,25700,25700,25700,25700,0
20230922,105400,16721550,25700,25700,25700,25700,0
20230922,105300,16721550,25700,25700,25700,25700,0
20230922,105200,16721550,25700,25700,25700,25700,0
20230922,105100,16721550,25700,25700,25700,25700,0
20230922,105000,16721550,25700,25700,25700,25700,0
20230922,104900,16721550,25700,25700,25700,25700,0
20230922,104800,16721550,25700,25700,25700,25700,0
20230922,104700,16721550,25700,25700,25700,25700,0
20230922,104600,16721550,25700,25700,25700,25700,0
20230922,104500,16721550,25700,25700,25700,25700,0
20230922,104400,16721550,25700,25700,25700,25700,0
20230922,104300,16721550,25700,25700,25700,25700,0
20230922,104200,16721550,25700,25700,25700,25700,0
20230922,104100,16721550,25700,25700,25700,25700,0
20230922,104000,16721550,25700,25700,25700,25700,0
20230922,103900,16721550,25700,25700,25700,25700,0
20230922,103800,16721550,25700,25700,25700,25700,0
20230922,103700,16721550,25700,25700,25700,25700,0
20230922,103600,16721550,25700,25700,25700,25700,0
20230922,103500,16721550,25700,25700,25700,25700,0
20230922,103400,16721550,25700,25700,25700,25700,0
20230922,103300,16721550,25700,25700,25700,25700,0
20230922,103200,16721550,25700,25700,25700,25700,0
20230922,103100,16721550,25700,25700,25700,25700,0
20230922,103000,16721550,25700,25700,25700,25700,0
20230922,102900,16721550,25700,25700,25700,25700,2
20230922,102800,16670150,25550,25550,25550,25550,1
20230922,102700,16644600,25500,25500,25500,25500,0
20230922,102600,16644600,25500,25500,25500,25500,79
20230922,102500,14630100,25450,25450,25450,25450,0
20230922,102400,14630100,25450,25450,25450,25450,0
20230922,102300,14630100,25450,25450,25450,25450,0
20230922,102200,14630100,25450,25450,25450,25450,0
20230922,102100,14630100,25450,25450,25450,25450,0
20230922,102000,14630100,25450,25450,25450,25450,0
20230922,101900,14630100,25450,25450,25450,25450,0
20230922,101800,14630100,25450,25450,25450,25450,0
20230922,101700,14630100,25450,25450,25450,25450,5
20230922,101600,14502850,25500,25500,25500,25500,0
20230922,101500,14502850,25500,25500,25500,25500,0
20230922,101400,14502850,25500,25500,25500,25500,0
20230922,101300,14502850,25500,25500,25500,25500,0
20230922,101200,14502850,25500,25500,25500,25500,0
20230922,101100,14502850,25500,25500,25500,25500,0
20230922,101000,14502850,25500,25500,25500,25500,0
20230922,100900,14502850,25500,25500,25500,25500,0
20230922,100800,14502850,25500,25500,25500,25500,0
20230922,100700,14502850,25500,25500,25500,25500,0
20230922,100600,14502850,25500,25500,25500,25500,0
20230922,100500,14502850,25500,25500,25500,25500,0
20230922,100400,14502850,25500,25500,25500,25500,0
20230922,100300,14502850,25500,25500,25500,25500,0
20230922,100200,14502850,25500,25500,25500,25500,0
20230922,100100,14502850,25500,25500,25500,25500,0
20230922,100000,14502850,25500,25500,25500,25500,0
20230922,095900,14502850,25500,25500,25500,25500,0
20230922,095800,14502850,25500,25500,25500,25500,16
20230922,095700,14094850,25550,25550,25550,25550,0
20230922,095600,14094850,25550,25550,25550,25550,0
20230922,095500,14094850,25550,25550,25550,25550,0
20230922,095400,14094850,25550,25550,25550,25550,0
20230922,095300,14094850,25550,25550,25550,25550,0
20230922,095200,14094850,25550,25550,25550,25550,0
20230922,095100,14094850,25550,25550,25550,25550,0
20230922,095000,14094850,25550,25550,25550,25550,0
20230922,094900,14094850,25550,25550,25550,25550,0
20230922,094800,14094850,25550,25550,25550,25550,0
20230922,094700,14094850,25550,25550,25550,25550,0
20230922,094600,14094850,25550,25550,25550,25550,0
20230922,094500,14094850,25550,25550,25550,25550,0
20230922,094400,14094850,25550,25550,25550,25550,0
20230922,094300,14094850,25550,25550,25550,25550,0
20230922,094200,14094850,25550,25550,25550,25550,0
20230922,094100,14094850,25550,25550,25550,25550,0
20230922,094000,14094850,25550,25550,25550,25550,0
20230922,093900,14094850,25550,25550,25550,25550,0
20230922,093800,14094850,25550,25550,25550,25550,0
20230922,093700,14094850,25550,25550,25550,25550,0
20230922,093600,14094850,25550,25550,25550,25550,0
20230922,093500,14094850,25550,25550,25550,25550,0
20230922,093400,14094850,25550,25550,25550,25550,1
20230922,093300,14069300,25550,25550,25550,25550,0
20230922,093200,14069300,25550,25550,25550,25550,0
20230922,093100,14069300,25550,25600,25600,25550,20
20230922,093000,13557850,25700,25700,25700,25700,0
20230922,092900,13557850,25700,25700,25700,25700,0
20230922,092800,13557850,25700,25700,25700,25700,0
20230922,092700,13557850,25700,25700,25700,25700,400
20230922,092600,3277850,26000,26000,26000,26000,0
20230922,092500,3277850,26000,26000,26000,26000,0
20230922,092400,3277850,26000,26000,26000,26000,0
20230922,092300,3277850,26000,26000,26000,26000,0
20230922,092200,3277850,26000,26000,26000,26000,0
20230922,092100,3277850,26000,26000,26000,26000,0
20230922,092000,3277850,26000,26000,26000,26000,0
20230922,091900,3277850,26000,26000,26000,26000,0
20230922,091800,3277850,26000,26000,26000,26000,0
20230922,091700,3277850,26000,26000,26000,26000,0
20230922,091600,3277850,26000,26000,26000,26000,0
20230922,091500,3277850,26000,26000,26000,26000,0
20230922,091400,3277850,26000,26000,26000,26000,0
20230922,091300,3277850,26000,26000,26000,26000,0
20230922,091200,3277850,26000,25600,26000,25600,3
20230922,091100,3200650,25400,25400,25400,25400,0
20230922,091000,3200650,25400,25400,25400,25400,0
20230922,090900,3200650,25400,25400,25400,25400,0
20230922,090800,3200650,25400,25400,25400,25400,0
20230922,090700,3200650,25400,25400,25400,25400,0
20230922,090600,3200650,25400,25450,25450,25400,76
20230922,090500,1270000,25400,25400,25400,25400,0
20230922,090400,1270000,25400,25400,25400,25400,0
20230922,090300,1270000,25400,25400,25400,25400,0
20230922,090200,1270000,25400,25400,25400,25400,0
20230922,090100,1270000,25400,25400,25400,25400,0
20230922,090000,1270000,25400,25400,25400,25400,50