KissMeData/000950/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183200,20619400,25850,25850,25850,25850,3
20230818,183100,20619400,25850,25850,25850,25850,0
20230818,183000,20619400,25850,25850,25850,25850,0
20230818,182900,20619400,25850,25850,25850,25850,0
20230818,182800,20619400,25850,25850,25850,25850,0
20230818,182700,20619400,25850,25850,25850,25850,0
20230818,182600,20619400,25850,25850,25850,25850,0
20230818,182500,20619400,25850,25850,25850,25850,0
20230818,182400,20619400,25850,25850,25850,25850,0
20230818,182300,20619400,25850,25850,25850,25850,0
20230818,182200,20619400,25850,25850,25850,25850,0
20230818,182100,20619400,25850,25850,25850,25850,0
20230818,182000,20619400,25850,25850,25850,25850,0
20230818,181900,20619400,25850,25850,25850,25850,0
20230818,181800,20619400,25850,25850,25850,25850,0
20230818,181700,20619400,25850,25850,25850,25850,0
20230818,181600,20619400,25850,25850,25850,25850,0
20230818,181500,20619400,25850,25850,25850,25850,0
20230818,181400,20619400,25850,25850,25850,25850,0
20230818,181300,20619400,25850,25850,25850,25850,0
20230818,181200,20619400,25850,25850,25850,25850,0
20230818,181100,20619400,25850,25850,25850,25850,0
20230818,181000,20619400,25850,25850,25850,25850,0
20230818,180900,20619400,25850,25850,25850,25850,0
20230818,180800,20619400,25850,25850,25850,25850,0
20230818,180700,20619400,25850,25850,25850,25850,0
20230818,180600,20619400,25850,25850,25850,25850,0
20230818,180500,20619400,25850,25850,25850,25850,0
20230818,180400,20619400,25850,25850,25850,25850,0
20230818,180300,20619400,25850,25850,25850,25850,0
20230818,180200,20619400,25850,25850,25850,25850,3
20230818,180100,20619400,25850,25850,25850,25850,0
20230818,180000,20619400,25850,25850,25850,25850,0
20230818,175900,20619400,25850,25850,25850,25850,0
20230818,175800,20619400,25850,25850,25850,25850,0
20230818,175700,20619400,25850,25850,25850,25850,0
20230818,175600,20619400,25850,25850,25850,25850,0
20230818,175500,20619400,25850,25850,25850,25850,0
20230818,175400,20619400,25850,25850,25850,25850,0
20230818,175300,20619400,25850,25850,25850,25850,0
20230818,175200,20619400,25850,25850,25850,25850,0
20230818,175100,20619400,25850,25850,25850,25850,0
20230818,175000,20619400,25850,25850,25850,25850,0
20230818,174900,20619400,25850,25850,25850,25850,0
20230818,174800,20619400,25850,25850,25850,25850,0
20230818,174700,20619400,25850,25850,25850,25850,0
20230818,174600,20619400,25850,25850,25850,25850,0
20230818,174500,20619400,25850,25850,25850,25850,0
20230818,174400,20619400,25850,25850,25850,25850,0
20230818,174300,20619400,25850,25850,25850,25850,0
20230818,174200,20619400,25850,25850,25850,25850,0
20230818,174100,20619400,25850,25850,25850,25850,0
20230818,174000,20619400,25850,25850,25850,25850,0
20230818,173900,20619400,25850,25850,25850,25850,0
20230818,173800,20619400,25850,25850,25850,25850,0
20230818,173700,20619400,25850,25850,25850,25850,0
20230818,173600,20619400,25850,25850,25850,25850,0
20230818,173500,20619400,25850,25850,25850,25850,0
20230818,173400,20619400,25850,25850,25850,25850,0
20230818,173300,20619400,25850,25850,25850,25850,0
20230818,173200,20619400,25850,25850,25850,25850,3
20230818,173100,20619400,25850,25850,25850,25850,0
20230818,173000,20619400,25850,25850,25850,25850,0
20230818,172900,20619400,25850,25850,25850,25850,0
20230818,172800,20619400,25850,25850,25850,25850,0
20230818,172700,20619400,25850,25850,25850,25850,0
20230818,172600,20619400,25850,25850,25850,25850,0
20230818,172500,20619400,25850,25850,25850,25850,0
20230818,172400,20619400,25850,25850,25850,25850,0
20230818,172300,20619400,25850,25850,25850,25850,0
20230818,172200,20619400,25850,25850,25850,25850,0
20230818,172100,20619400,25850,25850,25850,25850,0
20230818,172000,20619400,25850,25850,25850,25850,0
20230818,171900,20619400,25850,25850,25850,25850,0
20230818,171800,20619400,25850,25850,25850,25850,0
20230818,171700,20619400,25850,25850,25850,25850,0
20230818,171600,20619400,25850,25850,25850,25850,0
20230818,171500,20619400,25850,25850,25850,25850,0
20230818,171400,20619400,25850,25850,25850,25850,0
20230818,171300,20619400,25850,25850,25850,25850,0
20230818,171200,20619400,25850,25850,25850,25850,0
20230818,171100,20619400,25850,25850,25850,25850,0
20230818,171000,20619400,25850,25850,25850,25850,0
20230818,170900,20619400,25850,25850,25850,25850,0
20230818,170800,20619400,25850,25850,25850,25850,0
20230818,170700,20619400,25850,25850,25850,25850,0
20230818,170600,20619400,25850,25850,25850,25850,0
20230818,170500,20619400,25850,25850,25850,25850,0
20230818,170400,20619400,25850,25850,25850,25850,0
20230818,170300,20619400,25850,25850,25850,25850,0
20230818,170200,20619400,25850,25850,25850,25850,3
20230818,170100,20619400,25850,25850,25850,25850,0
20230818,170000,20619400,25850,25850,25850,25850,0
20230818,165900,20619400,25850,25850,25850,25850,0
20230818,165800,20619400,25850,25850,25850,25850,0
20230818,165700,20619400,25850,25850,25850,25850,0
20230818,165600,20619400,25850,25850,25850,25850,0
20230818,165500,20619400,25850,25850,25850,25850,0
20230818,165400,20619400,25850,25850,25850,25850,0
20230818,165300,20619400,25850,25850,25850,25850,0
20230818,165200,20619400,25850,25850,25850,25850,0
20230818,165100,20619400,25850,25850,25850,25850,0
20230818,165000,20619400,25850,25850,25850,25850,0
20230818,164900,20619400,25850,25850,25850,25850,0
20230818,164800,20619400,25850,25850,25850,25850,0
20230818,164700,20619400,25850,25850,25850,25850,0
20230818,164600,20619400,25850,25850,25850,25850,0
20230818,164500,20619400,25850,25850,25850,25850,0
20230818,164400,20619400,25850,25850,25850,25850,0
20230818,164300,20619400,25850,25850,25850,25850,0
20230818,164200,20619400,25850,25850,25850,25850,0
20230818,164100,20619400,25850,25850,25850,25850,0
20230818,164000,20619400,25850,25850,25850,25850,0
20230818,163900,20619400,25850,25850,25850,25850,0
20230818,163800,20619400,25850,25850,25850,25850,0
20230818,163700,20619400,25850,25850,25850,25850,0
20230818,163600,20619400,25850,25850,25850,25850,0
20230818,163500,20619400,25850,25850,25850,25850,0
20230818,163400,20619400,25850,25850,25850,25850,0
20230818,163300,20619400,25850,25850,25850,25850,0
20230818,163200,20619400,25850,25850,25850,25850,3
20230818,163100,20619400,25850,25850,25850,25850,0
20230818,163000,20619400,25850,25850,25850,25850,0
20230818,162900,20619400,25850,25850,25850,25850,0
20230818,162800,20619400,25850,25850,25850,25850,0
20230818,162700,20619400,25850,25850,25850,25850,0
20230818,162600,20619400,25850,25850,25850,25850,0
20230818,162500,20619400,25850,25850,25850,25850,0
20230818,162400,20619400,25850,25850,25850,25850,0
20230818,162300,20619400,25850,25850,25850,25850,0
20230818,162200,20619400,25850,25850,25850,25850,0
20230818,162100,20619400,25850,25850,25850,25850,0
20230818,162000,20619400,25850,25850,25850,25850,0
20230818,161900,20619400,25850,25850,25850,25850,0
20230818,161800,20619400,25850,25850,25850,25850,0
20230818,161700,20619400,25850,25850,25850,25850,0
20230818,161600,20619400,25850,25850,25850,25850,0
20230818,161500,20619400,25850,25850,25850,25850,0
20230818,161400,20619400,25850,25850,25850,25850,0
20230818,161300,20619400,25850,25850,25850,25850,0
20230818,161200,20619400,25850,25850,25850,25850,0
20230818,161100,20619400,25850,25850,25850,25850,0
20230818,161000,20619400,25850,25850,25850,25850,0
20230818,160900,20619400,25850,25850,25850,25850,0
20230818,160800,20619400,25850,25850,25850,25850,0
20230818,160700,20619400,25850,25850,25850,25850,0
20230818,160600,20619400,25850,25850,25850,25850,0
20230818,160500,20619400,25850,25850,25850,25850,0
20230818,160400,20619400,25850,25850,25850,25850,0
20230818,160300,20619400,25850,25850,25850,25850,0
20230818,160200,20619400,25850,25850,25850,25850,3
20230818,160100,20619400,25850,25850,25850,25850,0
20230818,160000,20619400,25850,25850,25850,25850,0
20230818,155900,20619400,25850,25850,25850,25850,0
20230818,155800,20619400,25850,25850,25850,25850,0
20230818,155700,20619400,25850,25850,25850,25850,0
20230818,155600,20619400,25850,25850,25850,25850,0
20230818,155500,20619400,25850,25850,25850,25850,0
20230818,155400,20619400,25850,25850,25850,25850,0
20230818,155300,20619400,25850,25850,25850,25850,0
20230818,155200,20619400,25850,25850,25850,25850,0
20230818,155100,20619400,25850,25850,25850,25850,0
20230818,155000,20619400,25850,25850,25850,25850,0
20230818,154900,20619400,25850,25850,25850,25850,0
20230818,154800,20619400,25850,25850,25850,25850,0
20230818,154700,20619400,25850,25850,25850,25850,0
20230818,154600,20619400,25850,25850,25850,25850,0
20230818,154500,20619400,25850,25850,25850,25850,0
20230818,154400,20619400,25850,25850,25850,25850,0
20230818,154300,20619400,25850,25850,25850,25850,0
20230818,154200,20619400,25850,25850,25850,25850,0
20230818,154100,20619400,25850,25850,25850,25850,0
20230818,154000,20619400,25850,25850,25850,25850,0
20230818,153900,20619400,25850,25850,25850,25850,0
20230818,153800,20619400,25850,25850,25850,25850,0
20230818,153700,20619400,25850,25850,25850,25850,0
20230818,153600,20619400,25850,25850,25850,25850,0
20230818,153500,20619400,25850,25850,25850,25850,0
20230818,153400,20619400,25850,25850,25850,25850,0
20230818,153300,20619400,25850,25850,25850,25850,0
20230818,153200,20619400,25850,25850,25850,25850,3
20230818,153100,20619400,25850,25850,25850,25850,0
20230818,153000,20619400,25850,25850,25850,25850,3
20230818,152900,20541850,25650,25650,25650,25650,0
20230818,152800,20541850,25650,25650,25650,25650,0
20230818,152700,20541850,25650,25650,25650,25650,0
20230818,152600,20541850,25650,25650,25650,25650,0
20230818,152500,20541850,25650,25650,25650,25650,0
20230818,152400,20541850,25650,25650,25650,25650,0
20230818,152300,20541850,25650,25650,25650,25650,0
20230818,152200,20541850,25650,25650,25650,25650,0
20230818,152100,20541850,25650,25650,25650,25650,0
20230818,152000,20541850,25650,25650,25650,25650,0
20230818,151900,20541850,25650,25650,25650,25650,0
20230818,151800,20541850,25650,25650,25650,25650,0
20230818,151700,20541850,25650,25650,25650,25650,0
20230818,151600,20541850,25650,25650,25650,25650,0
20230818,151500,20541850,25650,25650,25650,25650,0
20230818,151400,20541850,25650,25650,25650,25650,0
20230818,151300,20541850,25650,25650,25650,25650,0
20230818,151200,20541850,25650,25650,25650,25650,0
20230818,151100,20541850,25650,25650,25650,25650,0
20230818,151000,20541850,25650,25650,25650,25650,0
20230818,150900,20541850,25650,25700,25700,25650,160
20230818,150800,16437700,26000,26000,26000,26000,1
20230818,150700,16411700,26000,26000,26000,26000,2
20230818,150600,16359700,26000,25750,26000,25750,30
20230818,150500,15586950,25750,25400,25750,25400,27
20230818,150400,14900050,25350,25350,25350,25350,0
20230818,150300,14900050,25350,25300,25350,25300,9
20230818,150200,14672250,24900,24900,24900,24900,0
20230818,150100,14672250,24900,24900,24900,24900,0
20230818,150000,14672250,24900,24900,24900,24900,0
20230818,145900,14672250,24900,24900,24900,24900,0
20230818,145800,14672250,24900,24900,24900,24900,14
20230818,145700,14323650,24950,24950,24950,24950,0
20230818,145600,14323650,24950,24950,24950,24950,0
20230818,145500,14323650,24950,24950,24950,24950,0
20230818,145400,14323650,24950,24950,24950,24950,0
20230818,145300,14323650,24950,24950,24950,24950,0
20230818,145200,14323650,24950,24950,24950,24950,0
20230818,145100,14323650,24950,24950,24950,24950,0
20230818,145000,14323650,24950,24950,24950,24950,0
20230818,144900,14323650,24950,24950,24950,24950,0
20230818,144800,14323650,24950,24950,24950,24950,0
20230818,144700,14323650,24950,24950,24950,24950,11
20230818,144600,14049200,25050,25050,25050,25050,0
20230818,144500,14049200,25050,25050,25050,25050,0
20230818,144400,14049200,25050,25050,25050,25050,0
20230818,144300,14049200,25050,25050,25050,25050,0
20230818,144200,14049200,25050,25050,25050,25050,0
20230818,144100,14049200,25050,25050,25050,25050,0
20230818,144000,14049200,25050,25050,25050,25050,0
20230818,143900,14049200,25050,25050,25050,25050,0
20230818,143800,14049200,25050,25050,25050,25050,0
20230818,143700,14049200,25050,25050,25050,25050,0
20230818,143600,14049200,25050,25050,25050,25050,1
20230818,143500,14024150,24850,24850,24850,24850,0
20230818,143400,14024150,24850,24850,24850,24850,0
20230818,143300,14024150,24850,24850,24850,24850,0
20230818,143200,14024150,24850,24850,24850,24850,0
20230818,143100,14024150,24850,24850,24850,24850,0
20230818,143000,14024150,24850,24850,24850,24850,0
20230818,142900,14024150,24850,24850,24850,24850,0
20230818,142800,14024150,24850,24850,24850,24850,0
20230818,142700,14024150,24850,24850,24850,24850,0
20230818,142600,14024150,24850,24850,24850,24850,0
20230818,142500,14024150,24850,24850,24850,24850,0
20230818,142400,14024150,24850,24850,24850,24850,0
20230818,142300,14024150,24850,24850,24850,24850,0
20230818,142200,14024150,24850,24850,24850,24850,0
20230818,142100,14024150,24850,24850,24850,24850,0
20230818,142000,14024150,24850,24850,24850,24850,0
20230818,141900,14024150,24850,24850,24850,24850,0
20230818,141800,14024150,24850,24850,24850,24850,3
20230818,141700,13949600,24800,24800,24800,24800,1
20230818,141600,13924800,25150,25150,25150,25150,0
20230818,141500,13924800,25150,25150,25150,25150,0
20230818,141400,13924800,25150,25150,25150,25150,0
20230818,141300,13924800,25150,25150,25150,25150,0
20230818,141200,13924800,25150,25150,25150,25150,0
20230818,141100,13924800,25150,25150,25150,25150,0
20230818,141000,13924800,25150,25150,25150,25150,0
20230818,140900,13924800,25150,25150,25150,25150,0
20230818,140800,13924800,25150,25150,25150,25150,0
20230818,140700,13924800,25150,25150,25150,25150,0
20230818,140600,13924800,25150,25150,25150,25150,0
20230818,140500,13924800,25150,25150,25150,25150,0
20230818,140400,13924800,25150,25150,25150,25150,0
20230818,140300,13924800,25150,25150,25150,25150,1
20230818,140200,13899650,25150,25150,25150,25150,0
20230818,140100,13899650,25150,25150,25150,25150,0
20230818,140000,13899650,25150,25150,25150,25150,0
20230818,135900,13899650,25150,25150,25150,25150,1
20230818,135800,13874500,25000,25000,25000,25000,0
20230818,135700,13874500,25000,25000,25000,25000,0
20230818,135600,13874500,25000,25000,25000,25000,2
20230818,135500,13824500,24750,24750,24750,24750,0
20230818,135400,13824500,24750,24750,24750,24750,3
20230818,135300,13750250,24800,24800,24800,24800,0
20230818,135200,13750250,24800,24800,24800,24800,0
20230818,135100,13750250,24800,24800,24800,24800,0
20230818,135000,13750250,24800,24800,24800,24800,0
20230818,134900,13750250,24800,24800,24800,24800,0
20230818,134800,13750250,24800,24800,24800,24800,0
20230818,134700,13750250,24800,24800,24800,24800,0
20230818,134600,13750250,24800,24800,24800,24800,0
20230818,134500,13750250,24800,24800,24800,24800,0
20230818,134400,13750250,24800,24800,24800,24800,0
20230818,134300,13750250,24800,24800,24800,24800,0
20230818,134200,13750250,24800,24800,24800,24800,0
20230818,134100,13750250,24800,24800,24800,24800,0
20230818,134000,13750250,24800,24800,24800,24800,0
20230818,133900,13750250,24800,24800,24800,24800,0
20230818,133800,13750250,24800,24800,24800,24800,0
20230818,133700,13750250,24800,24800,24800,24800,4
20230818,133600,13651050,24900,24900,24900,24900,0
20230818,133500,13651050,24900,24900,24900,24900,0
20230818,133400,13651050,24900,24900,24900,24900,0
20230818,133300,13651050,24900,24900,24900,24900,1
20230818,133200,13626150,24900,24900,24900,24900,0
20230818,133100,13626150,24900,24900,24900,24900,0
20230818,133000,13626150,24900,24900,24900,24900,0
20230818,132900,13626150,24900,24900,24900,24900,0
20230818,132800,13626150,24900,24900,24900,24900,0
20230818,132700,13626150,24900,24900,24900,24900,0
20230818,132600,13626150,24900,24900,24900,24900,0
20230818,132500,13626150,24900,24900,24900,24900,0
20230818,132400,13626150,24900,24900,24900,24900,0
20230818,132300,13626150,24900,24900,24900,24900,0
20230818,132200,13626150,24900,24900,24900,24900,0
20230818,132100,13626150,24900,24900,24900,24900,0
20230818,132000,13626150,24900,24900,24900,24900,0
20230818,131900,13626150,24900,24900,24900,24900,0
20230818,131800,13626150,24900,24900,24900,24900,0
20230818,131700,13626150,24900,24900,24900,24900,0
20230818,131600,13626150,24900,24900,24900,24900,0
20230818,131500,13626150,24900,24900,24900,24900,0
20230818,131400,13626150,24900,24900,24900,24900,0
20230818,131300,13626150,24900,24850,24900,24850,3
20230818,131200,13551500,24850,24850,24850,24850,0
20230818,131100,13551500,24850,24850,24850,24850,0
20230818,131000,13551500,24850,24850,24850,24850,2
20230818,130900,13501800,24750,24750,24750,24750,0
20230818,130800,13501800,24750,25150,25150,24750,4
20230818,130700,13402000,25150,25350,25350,24750,3
20230818,130600,13326750,24750,24650,25450,24650,66
20230818,130500,11672700,24600,24600,24600,24600,0
20230818,130400,11672700,24600,24600,24600,24600,0
20230818,130300,11672700,24600,24600,24600,24600,0
20230818,130200,11672700,24600,24600,24600,24600,0
20230818,130100,11672700,24600,24600,24600,24600,0
20230818,130000,11672700,24600,24600,24600,24600,0
20230818,125900,11672700,24600,24600,24600,24600,1
20230818,125800,11648100,24700,24700,24700,24700,0
20230818,125700,11648100,24700,24700,24700,24700,0
20230818,125600,11648100,24700,24700,24700,24700,0
20230818,125500,11648100,24700,24800,24800,24700,4
20230818,125400,11549200,24650,24650,24650,24650,2
20230818,125300,11499900,24600,24600,24600,24600,0
20230818,125200,11499900,24600,24600,24600,24600,0
20230818,125100,11499900,24600,24600,24600,24600,1
20230818,125000,11475300,24800,24800,24800,24800,0
20230818,124900,11475300,24800,24800,24800,24800,0
20230818,124800,11475300,24800,24800,24800,24800,0
20230818,124700,11475300,24800,24800,24800,24800,0
20230818,124600,11475300,24800,24800,24800,24800,0
20230818,124500,11475300,24800,24800,24800,24800,0
20230818,124400,11475300,24800,24800,24800,24800,0
20230818,124300,11475300,24800,24800,24800,24800,1
20230818,124200,11450500,24650,24600,24650,24600,47
20230818,124100,10292050,24600,24600,24600,24600,0
20230818,124000,10292050,24600,24600,24650,24600,62
20230818,123900,8764300,24550,24550,24550,24550,0
20230818,123800,8764300,24550,24550,24550,24550,21
20230818,123700,8248750,24600,24600,24600,24600,0
20230818,123600,8248750,24600,24600,24600,24600,0
20230818,123500,8248750,24600,24600,24600,24600,0
20230818,123400,8248750,24600,24600,24600,24600,0
20230818,123300,8248750,24600,24600,24600,24600,7
20230818,123200,8076550,24650,24650,24650,24650,0
20230818,123100,8076550,24650,24650,24650,24650,6
20230818,123000,7928650,24650,24650,24650,24650,6
20230818,122900,7780750,24650,24650,24650,24650,0
20230818,122800,7780750,24650,24650,24650,24650,0
20230818,122700,7780750,24650,24650,24650,24650,0
20230818,122600,7780750,24650,24650,24650,24650,0
20230818,122500,7780750,24650,24650,24650,24650,1
20230818,122400,7756100,24700,24700,24700,24700,0
20230818,122300,7756100,24700,24600,24700,24600,5
20230818,122200,7632800,24600,24600,24600,24600,2
20230818,122100,7583600,24600,24600,24600,24600,0
20230818,122000,7583600,24600,24600,24600,24600,0
20230818,121900,7583600,24600,24600,24600,24600,10
20230818,121800,7337600,24650,24650,24650,24650,0
20230818,121700,7337600,24650,24650,24650,24650,0
20230818,121600,7337600,24650,24650,24650,24650,0
20230818,121500,7337600,24650,24650,24650,24650,0
20230818,121400,7337600,24650,24650,24650,24650,0
20230818,121300,7337600,24650,24650,24650,24650,0
20230818,121200,7337600,24650,24650,24650,24650,0
20230818,121100,7337600,24650,24650,24650,24650,0
20230818,121000,7337600,24650,24650,24650,24650,0
20230818,120900,7337600,24650,24650,24650,24650,0
20230818,120800,7337600,24650,24650,24650,24650,0
20230818,120700,7337600,24650,24650,24650,24650,0
20230818,120600,7337600,24650,24650,24650,24650,0
20230818,120500,7337600,24650,24650,24650,24650,0
20230818,120400,7337600,24650,24650,24650,24650,0
20230818,120300,7337600,24650,24650,24650,24650,0
20230818,120200,7337600,24650,24650,24650,24650,0
20230818,120100,7337600,24650,24650,24650,24650,0
20230818,120000,7337600,24650,24650,24650,24650,0
20230818,115900,7337600,24650,24650,24650,24650,0
20230818,115800,7337600,24650,24650,24650,24650,0
20230818,115700,7337600,24650,24650,24650,24650,0
20230818,115600,7337600,24650,24650,24650,24650,0
20230818,115500,7337600,24650,24650,24650,24650,0
20230818,115400,7337600,24650,24650,24650,24650,0
20230818,115300,7337600,24650,24650,24650,24650,0
20230818,115200,7337600,24650,24650,24650,24650,4
20230818,115100,7239000,24700,24700,24700,24700,0
20230818,115000,7239000,24700,24700,24700,24700,0
20230818,114900,7239000,24700,24700,24700,24700,0
20230818,114800,7239000,24700,24700,24700,24700,0
20230818,114700,7239000,24700,24700,24700,24700,0
20230818,114600,7239000,24700,24700,24700,24700,0
20230818,114500,7239000,24700,24700,24700,24700,0
20230818,114400,7239000,24700,24700,24700,24700,0
20230818,114300,7239000,24700,24700,24700,24700,0
20230818,114200,7239000,24700,24700,24700,24700,0
20230818,114100,7239000,24700,24700,24700,24700,0
20230818,114000,7239000,24700,24700,24700,24700,0
20230818,113900,7239000,24700,24700,24700,24700,0
20230818,113800,7239000,24700,24700,24700,24700,0
20230818,113700,7239000,24700,24700,24700,24700,0
20230818,113600,7239000,24700,24700,24700,24700,0
20230818,113500,7239000,24700,24700,24700,24700,0
20230818,113400,7239000,24700,24700,24700,24700,0
20230818,113300,7239000,24700,24700,24700,24700,0
20230818,113200,7239000,24700,24700,24700,24700,0
20230818,113100,7239000,24700,24700,24700,24700,0
20230818,113000,7239000,24700,24700,24700,24700,0
20230818,112900,7239000,24700,24700,24700,24700,0
20230818,112800,7239000,24700,24700,24700,24700,0
20230818,112700,7239000,24700,24700,24700,24700,0
20230818,112600,7239000,24700,24700,24700,24700,0
20230818,112500,7239000,24700,24700,24700,24700,0
20230818,112400,7239000,24700,24700,24700,24700,0
20230818,112300,7239000,24700,24700,24700,24700,0
20230818,112200,7239000,24700,24700,24700,24700,0
20230818,112100,7239000,24700,24700,24700,24700,1
20230818,112000,7214300,24700,24700,24700,24700,0
20230818,111900,7214300,24700,24700,24700,24700,0
20230818,111800,7214300,24700,24700,24700,24700,0
20230818,111700,7214300,24700,24700,24700,24700,0
20230818,111600,7214300,24700,24700,24700,24700,0
20230818,111500,7214300,24700,24700,24700,24700,0
20230818,111400,7214300,24700,24700,24700,24700,0
20230818,111300,7214300,24700,24700,24700,24700,1
20230818,111200,7189600,25150,25150,25150,25150,0
20230818,111100,7189600,25150,25150,25150,25150,0
20230818,111000,7189600,25150,25150,25150,25150,0
20230818,110900,7189600,25150,25150,25150,25150,0
20230818,110800,7189600,25150,25150,25150,25150,0
20230818,110700,7189600,25150,25150,25150,25150,0
20230818,110600,7189600,25150,25150,25150,25150,0
20230818,110500,7189600,25150,25150,25150,25150,0
20230818,110400,7189600,25150,25150,25150,25150,0
20230818,110300,7189600,25150,25150,25150,25150,0
20230818,110200,7189600,25150,25150,25150,25150,0
20230818,110100,7189600,25150,25150,25150,25150,0
20230818,110000,7189600,25150,25150,25150,25150,0
20230818,105900,7189600,25150,25150,25150,25150,0
20230818,105800,7189600,25150,25150,25150,25150,0
20230818,105700,7189600,25150,25150,25150,25150,0
20230818,105600,7189600,25150,24950,25150,24950,11
20230818,105500,6914950,24650,24650,24650,24650,0
20230818,105400,6914950,24650,24650,24650,24650,0
20230818,105300,6914950,24650,24650,24650,24650,0
20230818,105200,6914950,24650,24650,24650,24650,0
20230818,105100,6914950,24650,24650,24650,24650,0
20230818,105000,6914950,24650,24650,24650,24650,0
20230818,104900,6914950,24650,24650,24650,24650,0
20230818,104800,6914950,24650,24650,24650,24650,0
20230818,104700,6914950,24650,24650,24650,24650,0
20230818,104600,6914950,24650,24650,24650,24650,0
20230818,104500,6914950,24650,24650,24650,24650,0
20230818,104400,6914950,24650,24650,24650,24650,0
20230818,104300,6914950,24650,24650,24650,24650,0
20230818,104200,6914950,24650,24650,24650,24650,0
20230818,104100,6914950,24650,24650,24650,24650,2
20230818,104000,6865650,25250,25250,25250,25250,0
20230818,103900,6865650,25250,25250,25250,25250,0
20230818,103800,6865650,25250,25250,25250,25250,0
20230818,103700,6865650,25250,25250,25250,25250,0
20230818,103600,6865650,25250,25250,25250,25250,0
20230818,103500,6865650,25250,25250,25250,25250,0
20230818,103400,6865650,25250,25250,25250,25250,0
20230818,103300,6865650,25250,25250,25250,25250,0
20230818,103200,6865650,25250,25250,25250,25250,0
20230818,103100,6865650,25250,25250,25250,25250,0
20230818,103000,6865650,25250,25250,25250,25250,0
20230818,102900,6865650,25250,25250,25250,25250,0
20230818,102800,6865650,25250,25250,25250,25250,0
20230818,102700,6865650,25250,25250,25250,25250,0
20230818,102600,6865650,25250,25250,25250,25250,0
20230818,102500,6865650,25250,25250,25250,25250,0
20230818,102400,6865650,25250,25250,25250,25250,0
20230818,102300,6865650,25250,25250,25250,25250,0
20230818,102200,6865650,25250,25250,25250,25250,0
20230818,102100,6865650,25250,25250,25250,25250,0
20230818,102000,6865650,25250,25250,25250,25250,0
20230818,101900,6865650,25250,25250,25250,25250,0
20230818,101800,6865650,25250,25250,25250,25250,0
20230818,101700,6865650,25250,25250,25250,25250,0
20230818,101600,6865650,25250,25250,25250,25250,0
20230818,101500,6865650,25250,25250,25250,25250,0
20230818,101400,6865650,25250,25250,25250,25250,0
20230818,101300,6865650,25250,25250,25250,25250,1
20230818,101200,6840400,24900,24900,24900,24900,1
20230818,101100,6815500,25200,25200,25200,25200,0
20230818,101000,6815500,25200,25200,25200,25200,0
20230818,100900,6815500,25200,25200,25200,25200,0
20230818,100800,6815500,25200,25200,25200,25200,0
20230818,100700,6815500,25200,25200,25200,25200,1
20230818,100600,6790300,24850,25200,25200,24800,4
20230818,100500,6690300,24750,24600,24750,24550,22
20230818,100400,6148400,24950,24950,24950,24950,0
20230818,100300,6148400,24950,24950,24950,24950,140
20230818,100200,2655400,24950,24950,24950,24950,1
20230818,100100,2630450,24950,24950,24950,24950,2
20230818,100000,2580550,24950,25000,25000,24950,32
20230818,095900,1780600,25000,25000,25000,25000,4
20230818,095800,1680600,25150,25150,25150,25150,0
20230818,095700,1680600,25150,25150,25150,25150,0
20230818,095600,1680600,25150,25150,25150,25150,0
20230818,095500,1680600,25150,25150,25150,25150,1
20230818,095400,1655450,25150,25150,25150,25150,2
20230818,095300,1605150,25250,25250,25250,25250,0
20230818,095200,1605150,25250,25250,25250,25250,0
20230818,095100,1605150,25250,25250,25250,25250,0
20230818,095000,1605150,25250,25250,25250,25250,0
20230818,094900,1605150,25250,25250,25250,25250,0
20230818,094800,1605150,25250,25250,25250,25250,0
20230818,094700,1605150,25250,25250,25250,25250,0
20230818,094600,1605150,25250,25150,25250,25150,21
20230818,094500,1076900,25000,25000,25000,25000,0
20230818,094400,1076900,25000,25000,25000,25000,0
20230818,094300,1076900,25000,25000,25000,25000,0
20230818,094200,1076900,25000,25000,25000,25000,0
20230818,094100,1076900,25000,25000,25000,25000,0
20230818,094000,1076900,25000,25000,25000,25000,0
20230818,093900,1076900,25000,25000,25000,25000,0
20230818,093800,1076900,25000,25000,25000,25000,0
20230818,093700,1076900,25000,25000,25000,25000,0
20230818,093600,1076900,25000,25000,25000,25000,0
20230818,093500,1076900,25000,25000,25000,25000,0
20230818,093400,1076900,25000,25000,25000,25000,0
20230818,093300,1076900,25000,25000,25000,25000,1
20230818,093200,1051900,25300,25300,25300,25300,0
20230818,093100,1051900,25300,25300,25300,25300,0
20230818,093000,1051900,25300,25300,25300,25300,1
20230818,092900,1026600,25350,25350,25350,25350,0
20230818,092800,1026600,25350,25350,25350,25350,0
20230818,092700,1026600,25350,25350,25350,25350,0
20230818,092600,1026600,25350,25350,25350,25350,0
20230818,092500,1026600,25350,25350,25350,25350,0
20230818,092400,1026600,25350,25350,25350,25350,0
20230818,092300,1026600,25350,25350,25350,25350,0
20230818,092200,1026600,25350,25350,25350,25350,0
20230818,092100,1026600,25350,25350,25350,25350,0
20230818,092000,1026600,25350,25350,25350,25350,0
20230818,091900,1026600,25350,25350,25350,25350,0
20230818,091800,1026600,25350,25350,25350,25350,0
20230818,091700,1026600,25350,25350,25350,25350,0
20230818,091600,1026600,25350,25350,25350,25350,0
20230818,091500,1026600,25350,25350,25350,25350,1
20230818,091400,1001250,25000,25000,25000,25000,2
20230818,091300,951250,25100,25450,25450,25100,3
20230818,091200,875600,25000,25000,25000,25000,0
20230818,091100,875600,25000,25000,25000,25000,0
20230818,091000,875600,25000,25000,25000,25000,0
20230818,090900,875600,25000,25000,25000,25000,0
20230818,090800,875600,25000,25000,25000,25000,0
20230818,090700,875600,25000,25000,25000,25000,0
20230818,090600,875600,25000,25000,25000,25000,0
20230818,090500,875600,25000,25000,25000,25000,0
20230818,090400,875600,25000,25050,25050,25000,33
20230818,090300,50000,25000,25000,25000,25000,2
20230818,090200,0,24950,24950,24950,24950,0
20230818,090100,0,24950,24950,24950,24950,0
20230818,090000,0,24950,24950,24950,24950,0