KissMeData/000950/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,183200,18699900,25550,25550,25550,25550,75
20230808,183100,18699900,25550,25550,25550,25550,0
20230808,183000,18699900,25550,25550,25550,25550,0
20230808,182900,18699900,25550,25550,25550,25550,0
20230808,182800,18699900,25550,25550,25550,25550,0
20230808,182700,18699900,25550,25550,25550,25550,0
20230808,182600,18699900,25550,25550,25550,25550,0
20230808,182500,18699900,25550,25550,25550,25550,0
20230808,182400,18699900,25550,25550,25550,25550,0
20230808,182300,18699900,25550,25550,25550,25550,0
20230808,182200,18699900,25550,25550,25550,25550,0
20230808,182100,18699900,25550,25550,25550,25550,0
20230808,182000,18699900,25550,25550,25550,25550,0
20230808,181900,18699900,25550,25550,25550,25550,0
20230808,181800,18699900,25550,25550,25550,25550,0
20230808,181700,18699900,25550,25550,25550,25550,0
20230808,181600,18699900,25550,25550,25550,25550,0
20230808,181500,18699900,25550,25550,25550,25550,0
20230808,181400,18699900,25550,25550,25550,25550,0
20230808,181300,18699900,25550,25550,25550,25550,0
20230808,181200,18699900,25550,25550,25550,25550,0
20230808,181100,18699900,25550,25550,25550,25550,0
20230808,181000,18699900,25550,25550,25550,25550,0
20230808,180900,18699900,25550,25550,25550,25550,0
20230808,180800,18699900,25550,25550,25550,25550,0
20230808,180700,18699900,25550,25550,25550,25550,0
20230808,180600,18699900,25550,25550,25550,25550,0
20230808,180500,18699900,25550,25550,25550,25550,0
20230808,180400,18699900,25550,25550,25550,25550,0
20230808,180300,18699900,25550,25550,25550,25550,0
20230808,180200,18699900,25550,25550,25550,25550,75
20230808,180100,18699900,25550,25550,25550,25550,0
20230808,180000,18699900,25550,25550,25550,25550,0
20230808,175900,18699900,25550,25550,25550,25550,0
20230808,175800,18699900,25550,25550,25550,25550,0
20230808,175700,18699900,25550,25550,25550,25550,0
20230808,175600,18699900,25550,25550,25550,25550,0
20230808,175500,18699900,25550,25550,25550,25550,0
20230808,175400,18699900,25550,25550,25550,25550,0
20230808,175300,18699900,25550,25550,25550,25550,0
20230808,175200,18699900,25550,25550,25550,25550,0
20230808,175100,18699900,25550,25550,25550,25550,0
20230808,175000,18699900,25550,25550,25550,25550,0
20230808,174900,18699900,25550,25550,25550,25550,0
20230808,174800,18699900,25550,25550,25550,25550,0
20230808,174700,18699900,25550,25550,25550,25550,0
20230808,174600,18699900,25550,25550,25550,25550,0
20230808,174500,18699900,25550,25550,25550,25550,0
20230808,174400,18699900,25550,25550,25550,25550,0
20230808,174300,18699900,25550,25550,25550,25550,0
20230808,174200,18699900,25550,25550,25550,25550,0
20230808,174100,18699900,25550,25550,25550,25550,0
20230808,174000,18699900,25550,25550,25550,25550,0
20230808,173900,18699900,25550,25550,25550,25550,0
20230808,173800,18699900,25550,25550,25550,25550,0
20230808,173700,18699900,25550,25550,25550,25550,0
20230808,173600,18699900,25550,25550,25550,25550,0
20230808,173500,18699900,25550,25550,25550,25550,0
20230808,173400,18699900,25550,25550,25550,25550,0
20230808,173300,18699900,25550,25550,25550,25550,0
20230808,173200,18699900,25550,25550,25550,25550,75
20230808,173100,18699900,25550,25550,25550,25550,0
20230808,173000,18699900,25550,25550,25550,25550,0
20230808,172900,18699900,25550,25550,25550,25550,0
20230808,172800,18699900,25550,25550,25550,25550,0
20230808,172700,18699900,25550,25550,25550,25550,0
20230808,172600,18699900,25550,25550,25550,25550,0
20230808,172500,18699900,25550,25550,25550,25550,0
20230808,172400,18699900,25550,25550,25550,25550,0
20230808,172300,18699900,25550,25550,25550,25550,0
20230808,172200,18699900,25550,25550,25550,25550,0
20230808,172100,18699900,25550,25550,25550,25550,0
20230808,172000,18699900,25550,25550,25550,25550,0
20230808,171900,18699900,25550,25550,25550,25550,0
20230808,171800,18699900,25550,25550,25550,25550,0
20230808,171700,18699900,25550,25550,25550,25550,0
20230808,171600,18699900,25550,25550,25550,25550,0
20230808,171500,18699900,25550,25550,25550,25550,0
20230808,171400,18699900,25550,25550,25550,25550,0
20230808,171300,18699900,25550,25550,25550,25550,0
20230808,171200,18699900,25550,25550,25550,25550,0
20230808,171100,18699900,25550,25550,25550,25550,0
20230808,171000,18699900,25550,25550,25550,25550,0
20230808,170900,18699900,25550,25550,25550,25550,0
20230808,170800,18699900,25550,25550,25550,25550,0
20230808,170700,18699900,25550,25550,25550,25550,0
20230808,170600,18699900,25550,25550,25550,25550,0
20230808,170500,18699900,25550,25550,25550,25550,0
20230808,170400,18699900,25550,25550,25550,25550,0
20230808,170300,18699900,25550,25550,25550,25550,0
20230808,170200,18699900,25550,25550,25550,25550,75
20230808,170100,18699900,25550,25550,25550,25550,0
20230808,170000,18699900,25550,25550,25550,25550,0
20230808,165900,18699900,25550,25550,25550,25550,0
20230808,165800,18699900,25550,25550,25550,25550,0
20230808,165700,18699900,25550,25550,25550,25550,0
20230808,165600,18699900,25550,25550,25550,25550,0
20230808,165500,18699900,25550,25550,25550,25550,0
20230808,165400,18699900,25550,25550,25550,25550,0
20230808,165300,18699900,25550,25550,25550,25550,0
20230808,165200,18699900,25550,25550,25550,25550,0
20230808,165100,18699900,25550,25550,25550,25550,0
20230808,165000,18699900,25550,25550,25550,25550,0
20230808,164900,18699900,25550,25550,25550,25550,0
20230808,164800,18699900,25550,25550,25550,25550,0
20230808,164700,18699900,25550,25550,25550,25550,0
20230808,164600,18699900,25550,25550,25550,25550,0
20230808,164500,18699900,25550,25550,25550,25550,0
20230808,164400,18699900,25550,25550,25550,25550,0
20230808,164300,18699900,25550,25550,25550,25550,0
20230808,164200,18699900,25550,25550,25550,25550,0
20230808,164100,18699900,25550,25550,25550,25550,0
20230808,164000,18699900,25550,25550,25550,25550,0
20230808,163900,18699900,25550,25550,25550,25550,0
20230808,163800,18699900,25550,25550,25550,25550,0
20230808,163700,18699900,25550,25550,25550,25550,0
20230808,163600,18699900,25550,25550,25550,25550,0
20230808,163500,18699900,25550,25550,25550,25550,0
20230808,163400,18699900,25550,25550,25550,25550,0
20230808,163300,18699900,25550,25550,25550,25550,0
20230808,163200,18699900,25550,25550,25550,25550,75
20230808,163100,18699900,25550,25550,25550,25550,0
20230808,163000,18699900,25550,25550,25550,25550,0
20230808,162900,18699900,25550,25550,25550,25550,0
20230808,162800,18699900,25550,25550,25550,25550,0
20230808,162700,18699900,25550,25550,25550,25550,0
20230808,162600,18699900,25550,25550,25550,25550,0
20230808,162500,18699900,25550,25550,25550,25550,0
20230808,162400,18699900,25550,25550,25550,25550,0
20230808,162300,18699900,25550,25550,25550,25550,0
20230808,162200,18699900,25550,25550,25550,25550,0
20230808,162100,18699900,25550,25550,25550,25550,0
20230808,162000,18699900,25550,25550,25550,25550,0
20230808,161900,18699900,25550,25550,25550,25550,0
20230808,161800,18699900,25550,25550,25550,25550,0
20230808,161700,18699900,25550,25550,25550,25550,0
20230808,161600,18699900,25550,25550,25550,25550,0
20230808,161500,18699900,25550,25550,25550,25550,0
20230808,161400,18699900,25550,25550,25550,25550,0
20230808,161300,18699900,25550,25550,25550,25550,0
20230808,161200,18699900,25550,25550,25550,25550,0
20230808,161100,18699900,25550,25550,25550,25550,0
20230808,161000,18699900,25550,25550,25550,25550,0
20230808,160900,18699900,25550,25550,25550,25550,0
20230808,160800,18699900,25550,25550,25550,25550,0
20230808,160700,18699900,25550,25550,25550,25550,0
20230808,160600,18699900,25550,25550,25550,25550,0
20230808,160500,18699900,25550,25550,25550,25550,0
20230808,160400,18699900,25550,25550,25550,25550,0
20230808,160300,18699900,25550,25550,25550,25550,0
20230808,160200,18699900,25550,25550,25550,25550,75
20230808,160100,18699900,25550,25550,25550,25550,0
20230808,160000,18699900,25550,25550,25550,25550,0
20230808,155900,18699900,25550,25550,25550,25550,0
20230808,155800,18699900,25550,25550,25550,25550,0
20230808,155700,18699900,25550,25550,25550,25550,0
20230808,155600,18699900,25550,25550,25550,25550,0
20230808,155500,18699900,25550,25550,25550,25550,0
20230808,155400,18699900,25550,25550,25550,25550,0
20230808,155300,18699900,25550,25550,25550,25550,0
20230808,155200,18699900,25550,25550,25550,25550,0
20230808,155100,18699900,25550,25550,25550,25550,0
20230808,155000,18699900,25550,25550,25550,25550,0
20230808,154900,18699900,25550,25550,25550,25550,0
20230808,154800,18699900,25550,25550,25550,25550,0
20230808,154700,18699900,25550,25550,25550,25550,0
20230808,154600,18699900,25550,25550,25550,25550,0
20230808,154500,18699900,25550,25550,25550,25550,0
20230808,154400,18699900,25550,25550,25550,25550,0
20230808,154300,18699900,25550,25550,25550,25550,0
20230808,154200,18699900,25550,25550,25550,25550,0
20230808,154100,18699900,25550,25550,25550,25550,0
20230808,154000,18699900,25550,25550,25550,25550,0
20230808,153900,18699900,25550,25550,25550,25550,0
20230808,153800,18699900,25550,25550,25550,25550,0
20230808,153700,18699900,25550,25550,25550,25550,0
20230808,153600,18699900,25550,25550,25550,25550,0
20230808,153500,18699900,25550,25550,25550,25550,0
20230808,153400,18699900,25550,25550,25550,25550,0
20230808,153300,18699900,25550,25550,25550,25550,0
20230808,153200,18699900,25550,25550,25550,25550,75
20230808,153100,18699900,25550,25550,25550,25550,0
20230808,153000,18699900,25550,25550,25550,25550,75
20230808,152900,16783650,25900,25900,25900,25900,0
20230808,152800,16783650,25900,25900,25900,25900,0
20230808,152700,16783650,25900,25900,25900,25900,0
20230808,152600,16783650,25900,25900,25900,25900,0
20230808,152500,16783650,25900,25900,25900,25900,0
20230808,152400,16783650,25900,25900,25900,25900,0
20230808,152300,16783650,25900,25900,25900,25900,0
20230808,152200,16783650,25900,25900,25900,25900,0
20230808,152100,16783650,25900,25900,25900,25900,0
20230808,152000,16783650,25900,25900,25900,25900,0
20230808,151900,16783650,25900,25900,25900,25900,0
20230808,151800,16783650,25900,25900,25900,25900,3
20230808,151700,16705950,25650,25650,25650,25650,10
20230808,151600,16449450,25900,25900,25900,25900,0
20230808,151500,16449450,25900,25900,25900,25900,0
20230808,151400,16449450,25900,25900,25900,25900,0
20230808,151300,16449450,25900,25900,25900,25900,0
20230808,151200,16449450,25900,25900,25900,25900,0
20230808,151100,16449450,25900,25900,25900,25900,0
20230808,151000,16449450,25900,25900,25900,25900,0
20230808,150900,16449450,25900,25900,25900,25900,0
20230808,150800,16449450,25900,25900,25900,25900,0
20230808,150700,16449450,25900,25900,25900,25900,0
20230808,150600,16449450,25900,25900,25900,25900,0
20230808,150500,16449450,25900,25900,25900,25900,0
20230808,150400,16449450,25900,25900,25900,25900,0
20230808,150300,16449450,25900,25900,25900,25900,0
20230808,150200,16449450,25900,25900,25900,25900,0
20230808,150100,16449450,25900,25900,25900,25900,0
20230808,150000,16449450,25900,25900,25900,25900,1
20230808,145900,16423550,25900,25900,25900,25900,0
20230808,145800,16423550,25900,25900,25900,25900,0
20230808,145700,16423550,25900,25900,25900,25900,0
20230808,145600,16423550,25900,25900,25900,25900,0
20230808,145500,16423550,25900,25900,25900,25900,0
20230808,145400,16423550,25900,25900,25900,25900,0
20230808,145300,16423550,25900,25900,25900,25900,0
20230808,145200,16423550,25900,25900,25900,25900,0
20230808,145100,16423550,25900,25900,25900,25900,0
20230808,145000,16423550,25900,25900,25900,25900,0
20230808,144900,16423550,25900,25900,25900,25900,0
20230808,144800,16423550,25900,25900,25900,25900,0
20230808,144700,16423550,25900,25900,25900,25900,0
20230808,144600,16423550,25900,25900,25900,25900,0
20230808,144500,16423550,25900,25900,25900,25900,0
20230808,144400,16423550,25900,25900,25900,25900,0
20230808,144300,16423550,25900,25900,25900,25900,0
20230808,144200,16423550,25900,25900,25900,25900,3
20230808,144100,16345850,25900,25900,25900,25900,0
20230808,144000,16345850,25900,25900,25900,25900,0
20230808,143900,16345850,25900,25900,25900,25900,0
20230808,143800,16345850,25900,25900,25900,25900,0
20230808,143700,16345850,25900,25900,25900,25900,0
20230808,143600,16345850,25900,25900,25900,25900,0
20230808,143500,16345850,25900,25900,25900,25900,0
20230808,143400,16345850,25900,25900,25900,25900,0
20230808,143300,16345850,25900,25900,25900,25900,0
20230808,143200,16345850,25900,25900,25900,25900,0
20230808,143100,16345850,25900,25900,25900,25900,0
20230808,143000,16345850,25900,25900,25900,25900,0
20230808,142900,16345850,25900,25900,25900,25900,0
20230808,142800,16345850,25900,25900,25900,25900,0
20230808,142700,16345850,25900,25900,25900,25900,0
20230808,142600,16345850,25900,25850,25900,25850,15
20230808,142500,15957550,25900,25900,25900,25900,0
20230808,142400,15957550,25900,25900,25900,25900,0
20230808,142300,15957550,25900,25900,25900,25900,0
20230808,142200,15957550,25900,25900,25900,25900,0
20230808,142100,15957550,25900,25900,25900,25900,0
20230808,142000,15957550,25900,25900,25900,25900,0
20230808,141900,15957550,25900,25900,25900,25900,0
20230808,141800,15957550,25900,25900,25900,25900,0
20230808,141700,15957550,25900,25900,25900,25900,0
20230808,141600,15957550,25900,25900,25900,25900,0
20230808,141500,15957550,25900,25900,25900,25900,0
20230808,141400,15957550,25900,25900,25900,25900,0
20230808,141300,15957550,25900,25900,25900,25900,0
20230808,141200,15957550,25900,25900,25900,25900,0
20230808,141100,15957550,25900,25900,25900,25900,0
20230808,141000,15957550,25900,25800,25900,25800,13
20230808,140900,15621500,25900,25900,25900,25900,0
20230808,140800,15621500,25900,25900,25900,25900,0
20230808,140700,15621500,25900,25900,25900,25900,0
20230808,140600,15621500,25900,25900,25900,25900,0
20230808,140500,15621500,25900,25900,25900,25900,0
20230808,140400,15621500,25900,25900,25900,25900,1
20230808,140300,15595600,25700,25650,25900,25650,3
20230808,140200,15518350,25900,25900,25900,25600,124
20230808,140100,12338400,26350,26350,26350,26350,0
20230808,140000,12338400,26350,26350,26350,26350,0
20230808,135900,12338400,26350,26350,26350,26350,0
20230808,135800,12338400,26350,26350,26350,26350,0
20230808,135700,12338400,26350,26350,26350,26350,0
20230808,135600,12338400,26350,26350,26350,26350,0
20230808,135500,12338400,26350,26350,26350,26350,0
20230808,135400,12338400,26350,26350,26350,26350,0
20230808,135300,12338400,26350,26350,26350,26350,0
20230808,135200,12338400,26350,26350,26350,26350,0
20230808,135100,12338400,26350,26350,26350,26350,0
20230808,135000,12338400,26350,26350,26350,26350,0
20230808,134900,12338400,26350,26350,26350,26350,0
20230808,134800,12338400,26350,26350,26350,26350,0
20230808,134700,12338400,26350,26350,26350,26350,0
20230808,134600,12338400,26350,26350,26350,26350,0
20230808,134500,12338400,26350,26350,26350,26350,0
20230808,134400,12338400,26350,26350,26350,26350,0
20230808,134300,12338400,26350,26350,26350,26350,0
20230808,134200,12338400,26350,26350,26350,26350,0
20230808,134100,12338400,26350,26350,26350,26350,0
20230808,134000,12338400,26350,26350,26350,26350,0
20230808,133900,12338400,26350,26350,26350,26350,0
20230808,133800,12338400,26350,26350,26350,26350,0
20230808,133700,12338400,26350,26350,26350,26350,0
20230808,133600,12338400,26350,26350,26350,26350,0
20230808,133500,12338400,26350,26350,26350,26350,5
20230808,133400,12206650,26300,26300,26300,26300,16
20230808,133300,11785850,26300,26300,26300,26300,0
20230808,133200,11785850,26300,26300,26300,26300,0
20230808,133100,11785850,26300,26300,26300,26300,0
20230808,133000,11785850,26300,26300,26300,26300,1
20230808,132900,11759550,26250,26250,26250,26250,0
20230808,132800,11759550,26250,26250,26250,26250,0
20230808,132700,11759550,26250,26250,26250,26250,0
20230808,132600,11759550,26250,26250,26250,26250,0
20230808,132500,11759550,26250,26250,26250,26250,0
20230808,132400,11759550,26250,26250,26250,26250,0
20230808,132300,11759550,26250,26250,26250,26250,5
20230808,132200,11628300,26250,26250,26250,26250,0
20230808,132100,11628300,26250,26250,26250,26250,0
20230808,132000,11628300,26250,26250,26250,26250,2
20230808,131900,11575800,26250,26250,26250,26250,0
20230808,131800,11575800,26250,26250,26250,26250,0
20230808,131700,11575800,26250,26250,26250,26250,0
20230808,131600,11575800,26250,26250,26250,26250,0
20230808,131500,11575800,26250,26250,26250,26250,0
20230808,131400,11575800,26250,26250,26250,26250,0
20230808,131300,11575800,26250,26250,26250,26250,1
20230808,131200,11549550,26250,26250,26250,26250,2
20230808,131100,11497050,26250,26250,26250,26250,12
20230808,131000,11182050,26250,26200,26250,26200,18
20230808,130900,10709750,26200,26200,26200,26200,0
20230808,130800,10709750,26200,26200,26200,26200,0
20230808,130700,10709750,26200,26200,26200,26200,0
20230808,130600,10709750,26200,26200,26200,26200,0
20230808,130500,10709750,26200,26200,26200,26200,1
20230808,130400,10683550,26200,26200,26200,26200,0
20230808,130300,10683550,26200,26200,26200,26200,0
20230808,130200,10683550,26200,26200,26200,26200,0
20230808,130100,10683550,26200,26200,26200,26200,0
20230808,130000,10683550,26200,26200,26200,26200,0
20230808,125900,10683550,26200,26200,26200,26200,0
20230808,125800,10683550,26200,26200,26200,26200,0
20230808,125700,10683550,26200,26200,26200,26200,0
20230808,125600,10683550,26200,26200,26200,26200,1
20230808,125500,10657350,26200,26200,26200,26200,0
20230808,125400,10657350,26200,26200,26200,26200,0
20230808,125300,10657350,26200,26200,26200,26200,0
20230808,125200,10657350,26200,26200,26200,26200,0
20230808,125100,10657350,26200,26200,26200,26200,0
20230808,125000,10657350,26200,26200,26200,26200,0
20230808,124900,10657350,26200,26200,26200,26200,0
20230808,124800,10657350,26200,26200,26200,26200,0
20230808,124700,10657350,26200,26200,26200,26200,0
20230808,124600,10657350,26200,26200,26200,26200,0
20230808,124500,10657350,26200,26200,26200,26200,0
20230808,124400,10657350,26200,26200,26200,26200,0
20230808,124300,10657350,26200,26200,26200,26200,0
20230808,124200,10657350,26200,26200,26200,26200,0
20230808,124100,10657350,26200,26200,26200,26200,0
20230808,124000,10657350,26200,26200,26200,26200,0
20230808,123900,10657350,26200,26200,26200,26200,1
20230808,123800,10631150,26200,26200,26200,26200,0
20230808,123700,10631150,26200,26200,26200,26200,0
20230808,123600,10631150,26200,26200,26200,26200,0
20230808,123500,10631150,26200,26200,26200,26200,0
20230808,123400,10631150,26200,26200,26200,26200,0
20230808,123300,10631150,26200,26200,26200,26200,0
20230808,123200,10631150,26200,26200,26200,26200,0
20230808,123100,10631150,26200,26200,26200,26200,0
20230808,123000,10631150,26200,26200,26200,26200,0
20230808,122900,10631150,26200,26200,26200,26200,0
20230808,122800,10631150,26200,26200,26200,26200,0
20230808,122700,10631150,26200,26200,26200,26200,0
20230808,122600,10631150,26200,26200,26200,26200,0
20230808,122500,10631150,26200,26200,26200,26200,0
20230808,122400,10631150,26200,26200,26200,26200,0
20230808,122300,10631150,26200,26200,26200,26200,0
20230808,122200,10631150,26200,26200,26200,26200,0
20230808,122100,10631150,26200,26200,26200,26200,0
20230808,122000,10631150,26200,26200,26200,26200,0
20230808,121900,10631150,26200,26200,26200,26200,8
20230808,121800,10421550,26000,26000,26000,26000,0
20230808,121700,10421550,26000,26000,26000,26000,0
20230808,121600,10421550,26000,26000,26000,26000,0
20230808,121500,10421550,26000,26000,26000,26000,0
20230808,121400,10421550,26000,26000,26000,26000,0
20230808,121300,10421550,26000,26000,26000,26000,0
20230808,121200,10421550,26000,26000,26000,26000,0
20230808,121100,10421550,26000,26000,26000,26000,0
20230808,121000,10421550,26000,26000,26000,26000,0
20230808,120900,10421550,26000,26000,26000,26000,0
20230808,120800,10421550,26000,26000,26000,26000,0
20230808,120700,10421550,26000,26000,26000,26000,0
20230808,120600,10421550,26000,26000,26000,26000,0
20230808,120500,10421550,26000,26000,26000,26000,0
20230808,120400,10421550,26000,26000,26000,26000,0
20230808,120300,10421550,26000,26050,26050,26000,2
20230808,120200,10369500,26200,26200,26200,26200,0
20230808,120100,10369500,26200,26200,26200,26200,0
20230808,120000,10369500,26200,26200,26200,26200,0
20230808,115900,10369500,26200,26200,26200,26200,0
20230808,115800,10369500,26200,26200,26200,26200,0
20230808,115700,10369500,26200,26200,26200,26200,0
20230808,115600,10369500,26200,26200,26200,26200,0
20230808,115500,10369500,26200,26200,26200,26200,0
20230808,115400,10369500,26200,26200,26200,26200,0
20230808,115300,10369500,26200,26200,26200,26200,0
20230808,115200,10369500,26200,26200,26200,26200,0
20230808,115100,10369500,26200,26200,26200,26200,0
20230808,115000,10369500,26200,26200,26200,26200,0
20230808,114900,10369500,26200,26200,26200,26200,0
20230808,114800,10369500,26200,26150,26200,26150,8
20230808,114700,10160050,25900,25900,25900,25900,0
20230808,114600,10160050,25900,25900,25900,25900,0
20230808,114500,10160050,25900,25600,25900,25600,79
20230808,114400,8132650,25600,25600,25600,25600,0
20230808,114300,8132650,25600,25600,25600,25600,0
20230808,114200,8132650,25600,25600,25600,25600,0
20230808,114100,8132650,25600,25600,25600,25600,0
20230808,114000,8132650,25600,25600,25600,25600,0
20230808,113900,8132650,25600,25600,25600,25600,0
20230808,113800,8132650,25600,25600,25600,25600,0
20230808,113700,8132650,25600,25600,25600,25600,1
20230808,113600,8107050,25600,25600,25600,25600,0
20230808,113500,8107050,25600,25600,25600,25600,0
20230808,113400,8107050,25600,25600,25600,25600,0
20230808,113300,8107050,25600,25600,25600,25600,0
20230808,113200,8107050,25600,25600,25600,25600,0
20230808,113100,8107050,25600,25600,25600,25600,0
20230808,113000,8107050,25600,25600,25600,25600,0
20230808,112900,8107050,25600,25600,25600,25600,0
20230808,112800,8107050,25600,25600,25600,25600,2
20230808,112700,8055850,25600,25550,25600,25550,6
20230808,112600,7902400,25550,25550,25550,25550,1
20230808,112500,7876850,25600,25600,25600,25600,0
20230808,112400,7876850,25600,25600,25600,25600,0
20230808,112300,7876850,25600,25600,25600,25600,0
20230808,112200,7876850,25600,25600,25600,25600,0
20230808,112100,7876850,25600,25600,25600,25600,0
20230808,112000,7876850,25600,25600,25600,25600,0
20230808,111900,7876850,25600,25600,25600,25600,0
20230808,111800,7876850,25600,25600,25600,25600,0
20230808,111700,7876850,25600,25600,25600,25600,0
20230808,111600,7876850,25600,25600,25600,25600,0
20230808,111500,7876850,25600,25600,25600,25600,0
20230808,111400,7876850,25600,25600,25600,25600,0
20230808,111300,7876850,25600,25600,25600,25600,0
20230808,111200,7876850,25600,25600,25600,25600,0
20230808,111100,7876850,25600,25600,25600,25600,0
20230808,111000,7876850,25600,25650,25650,25600,116
20230808,110900,4907100,25900,25900,25900,25900,4
20230808,110800,4803500,25950,25950,25950,25950,0
20230808,110700,4803500,25950,25950,25950,25950,0
20230808,110600,4803500,25950,25950,25950,25950,2
20230808,110500,4751600,25900,25900,25900,25900,0
20230808,110400,4751600,25900,25900,25900,25900,0
20230808,110300,4751600,25900,25900,25900,25900,0
20230808,110200,4751600,25900,25900,25900,25900,0
20230808,110100,4751600,25900,25900,25900,25900,0
20230808,110000,4751600,25900,25900,25900,25900,0
20230808,105900,4751600,25900,25900,25900,25900,0
20230808,105800,4751600,25900,25900,25900,25900,0
20230808,105700,4751600,25900,25900,25900,25900,0
20230808,105600,4751600,25900,25900,25900,25900,0
20230808,105500,4751600,25900,25900,25900,25900,0
20230808,105400,4751600,25900,25900,25900,25900,0
20230808,105300,4751600,25900,25900,25900,25900,0
20230808,105200,4751600,25900,25900,25900,25900,0
20230808,105100,4751600,25900,25900,25900,25900,0
20230808,105000,4751600,25900,25900,25900,25900,0
20230808,104900,4751600,25900,25900,25900,25900,0
20230808,104800,4751600,25900,25900,25900,25900,0
20230808,104700,4751600,25900,25900,25900,25900,0
20230808,104600,4751600,25900,25900,25900,25900,0
20230808,104500,4751600,25900,25900,25900,25900,0
20230808,104400,4751600,25900,25900,25900,25900,0
20230808,104300,4751600,25900,25900,25900,25900,0
20230808,104200,4751600,25900,25900,25900,25900,1
20230808,104100,4725700,25900,25900,25900,25900,0
20230808,104000,4725700,25900,25900,25900,25900,0
20230808,103900,4725700,25900,25900,25900,25900,2
20230808,103800,4673900,26050,26050,26050,26050,3
20230808,103700,4595750,25950,25950,25950,25950,0
20230808,103600,4595750,25950,25950,25950,25950,0
20230808,103500,4595750,25950,25950,25950,25950,0
20230808,103400,4595750,25950,25950,25950,25950,0
20230808,103300,4595750,25950,26200,26200,25950,100
20230808,103200,1997100,26200,26200,26200,26200,0
20230808,103100,1997100,26200,26200,26200,26200,0
20230808,103000,1997100,26200,26200,26200,26200,0
20230808,102900,1997100,26200,26200,26200,26200,0
20230808,102800,1997100,26200,26200,26200,26200,0
20230808,102700,1997100,26200,26200,26200,26200,0
20230808,102600,1997100,26200,26200,26200,26200,0
20230808,102500,1997100,26200,26200,26200,26200,0
20230808,102400,1997100,26200,26200,26200,26200,0
20230808,102300,1997100,26200,26200,26200,26200,0
20230808,102200,1997100,26200,26200,26200,26200,0
20230808,102100,1997100,26200,26200,26200,26200,0
20230808,102000,1997100,26200,26200,26200,26200,10
20230808,101900,1735100,26200,26200,26200,26200,0
20230808,101800,1735100,26200,26200,26200,26200,10
20230808,101700,1473100,26400,26400,26400,26400,0
20230808,101600,1473100,26400,26400,26400,26400,0
20230808,101500,1473100,26400,26400,26400,26400,0
20230808,101400,1473100,26400,26400,26400,26400,0
20230808,101300,1473100,26400,26400,26400,26400,0
20230808,101200,1473100,26400,26400,26400,26400,0
20230808,101100,1473100,26400,26400,26400,26400,0
20230808,101000,1473100,26400,26400,26400,26400,0
20230808,100900,1473100,26400,26400,26400,26400,0
20230808,100800,1473100,26400,26400,26400,26400,0
20230808,100700,1473100,26400,26400,26400,26400,0
20230808,100600,1473100,26400,26400,26400,26400,0
20230808,100500,1473100,26400,26400,26400,26400,0
20230808,100400,1473100,26400,26400,26400,26400,0
20230808,100300,1473100,26400,26400,26400,26400,0
20230808,100200,1473100,26400,26400,26400,26400,0
20230808,100100,1473100,26400,26400,26400,26400,0
20230808,100000,1473100,26400,26400,26400,26400,0
20230808,095900,1473100,26400,26400,26400,26400,0
20230808,095800,1473100,26400,26400,26400,26400,0
20230808,095700,1473100,26400,26400,26400,26400,0
20230808,095600,1473100,26400,26400,26400,26400,0
20230808,095500,1473100,26400,26400,26400,26400,0
20230808,095400,1473100,26400,26400,26400,26400,0
20230808,095300,1473100,26400,26400,26400,26400,0
20230808,095200,1473100,26400,26400,26400,26400,0
20230808,095100,1473100,26400,26400,26400,26400,0
20230808,095000,1473100,26400,26400,26400,26400,0
20230808,094900,1473100,26400,26400,26400,26400,0
20230808,094800,1473100,26400,26400,26400,26400,0
20230808,094700,1473100,26400,26400,26400,26400,0
20230808,094600,1473100,26400,26400,26400,26400,0
20230808,094500,1473100,26400,26400,26400,26400,0
20230808,094400,1473100,26400,26400,26400,26400,0
20230808,094300,1473100,26400,26400,26400,26400,0
20230808,094200,1473100,26400,26400,26400,26400,0
20230808,094100,1473100,26400,26400,26400,26400,0
20230808,094000,1473100,26400,26400,26400,26400,0
20230808,093900,1473100,26400,26400,26400,26400,0
20230808,093800,1473100,26400,26400,26400,26400,0
20230808,093700,1473100,26400,26400,26400,26400,0
20230808,093600,1473100,26400,26400,26400,26400,0
20230808,093500,1473100,26400,26400,26400,26400,0
20230808,093400,1473100,26400,26400,26400,26400,0
20230808,093300,1473100,26400,26300,26400,26300,3
20230808,093200,1394100,26250,26250,26250,26250,0
20230808,093100,1394100,26250,26250,26250,26250,0
20230808,093000,1394100,26250,26250,26250,26250,0
20230808,092900,1394100,26250,26250,26250,26250,0
20230808,092800,1394100,26250,26250,26250,26250,0
20230808,092700,1394100,26250,26250,26250,26250,2
20230808,092600,1341600,26250,26250,26250,26250,32
20230808,092500,501600,26400,26400,26400,26400,0
20230808,092400,501600,26400,26400,26400,26400,0
20230808,092300,501600,26400,26400,26400,26400,0
20230808,092200,501600,26400,26400,26400,26400,0
20230808,092100,501600,26400,26400,26400,26400,0
20230808,092000,501600,26400,26400,26400,26400,0
20230808,091900,501600,26400,26400,26400,26400,0
20230808,091800,501600,26400,26400,26400,26400,0
20230808,091700,501600,26400,26400,26400,26400,0
20230808,091600,501600,26400,26400,26400,26400,0
20230808,091500,501600,26400,26400,26400,26400,0
20230808,091400,501600,26400,26400,26400,26400,0
20230808,091300,501600,26400,26400,26400,26400,1
20230808,091200,475200,26400,26400,26400,26400,0
20230808,091100,475200,26400,26400,26400,26400,0
20230808,091000,475200,26400,26400,26400,26400,0
20230808,090900,475200,26400,26400,26400,26400,0
20230808,090800,475200,26400,26400,26400,26400,0
20230808,090700,475200,26400,26400,26400,26400,0
20230808,090600,475200,26400,26400,26400,26400,0
20230808,090500,475200,26400,26400,26400,26400,0
20230808,090400,475200,26400,26400,26400,26400,0
20230808,090300,475200,26400,26400,26400,26400,0
20230808,090200,475200,26400,26400,26400,26400,0
20230808,090100,475200,26400,26400,26400,26400,0
20230808,090000,475200,26400,26400,26400,26400,18