KissMeData/000950/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183200,30692300,24050,24050,24050,24050,5
20230905,183100,30692300,24050,24050,24050,24050,0
20230905,183000,30692300,24050,24050,24050,24050,0
20230905,182900,30692300,24050,24050,24050,24050,0
20230905,182800,30692300,24050,24050,24050,24050,0
20230905,182700,30692300,24050,24050,24050,24050,0
20230905,182600,30692300,24050,24050,24050,24050,0
20230905,182500,30692300,24050,24050,24050,24050,0
20230905,182400,30692300,24050,24050,24050,24050,0
20230905,182300,30692300,24050,24050,24050,24050,0
20230905,182200,30692300,24050,24050,24050,24050,0
20230905,182100,30692300,24050,24050,24050,24050,0
20230905,182000,30692300,24050,24050,24050,24050,0
20230905,181900,30692300,24050,24050,24050,24050,0
20230905,181800,30692300,24050,24050,24050,24050,0
20230905,181700,30692300,24050,24050,24050,24050,0
20230905,181600,30692300,24050,24050,24050,24050,0
20230905,181500,30692300,24050,24050,24050,24050,0
20230905,181400,30692300,24050,24050,24050,24050,0
20230905,181300,30692300,24050,24050,24050,24050,0
20230905,181200,30692300,24050,24050,24050,24050,0
20230905,181100,30692300,24050,24050,24050,24050,0
20230905,181000,30692300,24050,24050,24050,24050,0
20230905,180900,30692300,24050,24050,24050,24050,0
20230905,180800,30692300,24050,24050,24050,24050,0
20230905,180700,30692300,24050,24050,24050,24050,0
20230905,180600,30692300,24050,24050,24050,24050,0
20230905,180500,30692300,24050,24050,24050,24050,0
20230905,180400,30692300,24050,24050,24050,24050,0
20230905,180300,30692300,24050,24050,24050,24050,0
20230905,180200,30692300,24050,24050,24050,24050,5
20230905,180100,30692300,24050,24050,24050,24050,0
20230905,180000,30692300,24050,24050,24050,24050,0
20230905,175900,30692300,24050,24050,24050,24050,0
20230905,175800,30692300,24050,24050,24050,24050,0
20230905,175700,30692300,24050,24050,24050,24050,0
20230905,175600,30692300,24050,24050,24050,24050,0
20230905,175500,30692300,24050,24050,24050,24050,0
20230905,175400,30692300,24050,24050,24050,24050,0
20230905,175300,30692300,24050,24050,24050,24050,0
20230905,175200,30692300,24050,24050,24050,24050,0
20230905,175100,30692300,24050,24050,24050,24050,0
20230905,175000,30692300,24050,24050,24050,24050,0
20230905,174900,30692300,24050,24050,24050,24050,0
20230905,174800,30692300,24050,24050,24050,24050,0
20230905,174700,30692300,24050,24050,24050,24050,0
20230905,174600,30692300,24050,24050,24050,24050,0
20230905,174500,30692300,24050,24050,24050,24050,0
20230905,174400,30692300,24050,24050,24050,24050,0
20230905,174300,30692300,24050,24050,24050,24050,0
20230905,174200,30692300,24050,24050,24050,24050,0
20230905,174100,30692300,24050,24050,24050,24050,0
20230905,174000,30692300,24050,24050,24050,24050,0
20230905,173900,30692300,24050,24050,24050,24050,0
20230905,173800,30692300,24050,24050,24050,24050,0
20230905,173700,30692300,24050,24050,24050,24050,0
20230905,173600,30692300,24050,24050,24050,24050,0
20230905,173500,30692300,24050,24050,24050,24050,0
20230905,173400,30692300,24050,24050,24050,24050,0
20230905,173300,30692300,24050,24050,24050,24050,0
20230905,173200,30692300,24050,24050,24050,24050,5
20230905,173100,30692300,24050,24050,24050,24050,0
20230905,173000,30692300,24050,24050,24050,24050,0
20230905,172900,30692300,24050,24050,24050,24050,0
20230905,172800,30692300,24050,24050,24050,24050,0
20230905,172700,30692300,24050,24050,24050,24050,0
20230905,172600,30692300,24050,24050,24050,24050,0
20230905,172500,30692300,24050,24050,24050,24050,0
20230905,172400,30692300,24050,24050,24050,24050,0
20230905,172300,30692300,24050,24050,24050,24050,0
20230905,172200,30692300,24050,24050,24050,24050,0
20230905,172100,30692300,24050,24050,24050,24050,0
20230905,172000,30692300,24050,24050,24050,24050,0
20230905,171900,30692300,24050,24050,24050,24050,0
20230905,171800,30692300,24050,24050,24050,24050,0
20230905,171700,30692300,24050,24050,24050,24050,0
20230905,171600,30692300,24050,24050,24050,24050,0
20230905,171500,30692300,24050,24050,24050,24050,0
20230905,171400,30692300,24050,24050,24050,24050,0
20230905,171300,30692300,24050,24050,24050,24050,0
20230905,171200,30692300,24050,24050,24050,24050,0
20230905,171100,30692300,24050,24050,24050,24050,0
20230905,171000,30692300,24050,24050,24050,24050,0
20230905,170900,30692300,24050,24050,24050,24050,0
20230905,170800,30692300,24050,24050,24050,24050,0
20230905,170700,30692300,24050,24050,24050,24050,0
20230905,170600,30692300,24050,24050,24050,24050,0
20230905,170500,30692300,24050,24050,24050,24050,0
20230905,170400,30692300,24050,24050,24050,24050,0
20230905,170300,30692300,24050,24050,24050,24050,0
20230905,170200,30692300,24050,24050,24050,24050,5
20230905,170100,30692300,24050,24050,24050,24050,0
20230905,170000,30692300,24050,24050,24050,24050,0
20230905,165900,30692300,24050,24050,24050,24050,0
20230905,165800,30692300,24050,24050,24050,24050,0
20230905,165700,30692300,24050,24050,24050,24050,0
20230905,165600,30692300,24050,24050,24050,24050,0
20230905,165500,30692300,24050,24050,24050,24050,0
20230905,165400,30692300,24050,24050,24050,24050,0
20230905,165300,30692300,24050,24050,24050,24050,0
20230905,165200,30692300,24050,24050,24050,24050,0
20230905,165100,30692300,24050,24050,24050,24050,0
20230905,165000,30692300,24050,24050,24050,24050,0
20230905,164900,30692300,24050,24050,24050,24050,0
20230905,164800,30692300,24050,24050,24050,24050,0
20230905,164700,30692300,24050,24050,24050,24050,0
20230905,164600,30692300,24050,24050,24050,24050,0
20230905,164500,30692300,24050,24050,24050,24050,0
20230905,164400,30692300,24050,24050,24050,24050,0
20230905,164300,30692300,24050,24050,24050,24050,0
20230905,164200,30692300,24050,24050,24050,24050,0
20230905,164100,30692300,24050,24050,24050,24050,0
20230905,164000,30692300,24050,24050,24050,24050,0
20230905,163900,30692300,24050,24050,24050,24050,0
20230905,163800,30692300,24050,24050,24050,24050,0
20230905,163700,30692300,24050,24050,24050,24050,0
20230905,163600,30692300,24050,24050,24050,24050,0
20230905,163500,30692300,24050,24050,24050,24050,0
20230905,163400,30692300,24050,24050,24050,24050,0
20230905,163300,30692300,24050,24050,24050,24050,0
20230905,163200,30692300,24050,24050,24050,24050,5
20230905,163100,30692300,24050,24050,24050,24050,0
20230905,163000,30692300,24050,24050,24050,24050,0
20230905,162900,30692300,24050,24050,24050,24050,0
20230905,162800,30692300,24050,24050,24050,24050,0
20230905,162700,30692300,24050,24050,24050,24050,0
20230905,162600,30692300,24050,24050,24050,24050,0
20230905,162500,30692300,24050,24050,24050,24050,0
20230905,162400,30692300,24050,24050,24050,24050,0
20230905,162300,30692300,24050,24050,24050,24050,0
20230905,162200,30692300,24050,24050,24050,24050,0
20230905,162100,30692300,24050,24050,24050,24050,0
20230905,162000,30692300,24050,24050,24050,24050,0
20230905,161900,30692300,24050,24050,24050,24050,0
20230905,161800,30692300,24050,24050,24050,24050,0
20230905,161700,30692300,24050,24050,24050,24050,0
20230905,161600,30692300,24050,24050,24050,24050,0
20230905,161500,30692300,24050,24050,24050,24050,0
20230905,161400,30692300,24050,24050,24050,24050,0
20230905,161300,30692300,24050,24050,24050,24050,0
20230905,161200,30692300,24050,24050,24050,24050,0
20230905,161100,30692300,24050,24050,24050,24050,0
20230905,161000,30692300,24050,24050,24050,24050,0
20230905,160900,30692300,24050,24050,24050,24050,0
20230905,160800,30692300,24050,24050,24050,24050,0
20230905,160700,30692300,24050,24050,24050,24050,0
20230905,160600,30692300,24050,24050,24050,24050,0
20230905,160500,30692300,24050,24050,24050,24050,0
20230905,160400,30692300,24050,24050,24050,24050,0
20230905,160300,30692300,24050,24050,24050,24050,0
20230905,160200,30692300,24050,24050,24050,24050,5
20230905,160100,30692300,24050,24050,24050,24050,0
20230905,160000,30692300,24050,24050,24050,24050,0
20230905,155900,30692300,24050,24050,24050,24050,0
20230905,155800,30692300,24050,24050,24050,24050,0
20230905,155700,30692300,24050,24050,24050,24050,0
20230905,155600,30692300,24050,24050,24050,24050,0
20230905,155500,30692300,24050,24050,24050,24050,0
20230905,155400,30692300,24050,24050,24050,24050,0
20230905,155300,30692300,24050,24050,24050,24050,0
20230905,155200,30692300,24050,24050,24050,24050,0
20230905,155100,30692300,24050,24050,24050,24050,0
20230905,155000,30692300,24050,24050,24050,24050,0
20230905,154900,30692300,24050,24050,24050,24050,0
20230905,154800,30692300,24050,24050,24050,24050,0
20230905,154700,30692300,24050,24050,24050,24050,0
20230905,154600,30692300,24050,24050,24050,24050,0
20230905,154500,30692300,24050,24050,24050,24050,0
20230905,154400,30692300,24050,24050,24050,24050,0
20230905,154300,30692300,24050,24050,24050,24050,0
20230905,154200,30692300,24050,24050,24050,24050,0
20230905,154100,30692300,24050,24050,24050,24050,0
20230905,154000,30692300,24050,24050,24050,24050,0
20230905,153900,30692300,24050,24050,24050,24050,0
20230905,153800,30692300,24050,24050,24050,24050,0
20230905,153700,30692300,24050,24050,24050,24050,0
20230905,153600,30692300,24050,24050,24050,24050,0
20230905,153500,30692300,24050,24050,24050,24050,0
20230905,153400,30692300,24050,24050,24050,24050,0
20230905,153300,30692300,24050,24050,24050,24050,0
20230905,153200,30692300,24050,24050,24050,24050,5
20230905,153100,30692300,24050,24050,24050,24050,0
20230905,153000,30692300,24050,24050,24050,24050,5
20230905,152900,30572050,24200,24200,24200,24200,0
20230905,152800,30572050,24200,24200,24200,24200,0
20230905,152700,30572050,24200,24200,24200,24200,0
20230905,152600,30572050,24200,24200,24200,24200,0
20230905,152500,30572050,24200,24200,24200,24200,0
20230905,152400,30572050,24200,24200,24200,24200,0
20230905,152300,30572050,24200,24200,24200,24200,0
20230905,152200,30572050,24200,24200,24200,24200,0
20230905,152100,30572050,24200,24200,24200,24200,0
20230905,152000,30572050,24200,24200,24200,24200,0
20230905,151900,30572050,24200,24200,24200,24200,0
20230905,151800,30572050,24200,24200,24200,24200,0
20230905,151700,30572050,24200,24200,24200,24200,1
20230905,151600,30547850,24200,24200,24200,24200,0
20230905,151500,30547850,24200,24200,24200,24200,0
20230905,151400,30547850,24200,24200,24200,24050,3
20230905,151300,30475400,24050,24000,24050,24000,12
20230905,151200,30186950,24050,24050,24050,24050,0
20230905,151100,30186950,24050,24050,24050,24050,0
20230905,151000,30186950,24050,24050,24050,24050,0
20230905,150900,30186950,24050,24050,24050,24050,0
20230905,150800,30186950,24050,24050,24050,24050,0
20230905,150700,30186950,24050,24050,24050,24050,0
20230905,150600,30186950,24050,24050,24050,24050,0
20230905,150500,30186950,24050,24050,24050,24050,0
20230905,150400,30186950,24050,24050,24050,24050,0
20230905,150300,30186950,24050,24050,24050,24050,0
20230905,150200,30186950,24050,24050,24050,24050,0
20230905,150100,30186950,24050,24050,24050,24050,0
20230905,150000,30186950,24050,24050,24050,24050,0
20230905,145900,30186950,24050,24050,24050,24050,0
20230905,145800,30186950,24050,24050,24050,24050,0
20230905,145700,30186950,24050,24050,24050,24050,0
20230905,145600,30186950,24050,24050,24050,24050,0
20230905,145500,30186950,24050,24000,24050,23950,6
20230905,145400,30042850,23900,23900,23900,23900,13
20230905,145300,29732150,23900,23900,23900,23900,0
20230905,145200,29732150,23900,23900,23900,23900,0
20230905,145100,29732150,23900,23900,23900,23900,0
20230905,145000,29732150,23900,23900,23900,23900,0
20230905,144900,29732150,23900,23900,23900,23900,129
20230905,144800,26649050,23900,23900,23900,23900,0
20230905,144700,26649050,23900,23900,23900,23900,0
20230905,144600,26649050,23900,23900,23900,23900,0
20230905,144500,26649050,23900,23900,23900,23900,0
20230905,144400,26649050,23900,23900,23900,23900,0
20230905,144300,26649050,23900,23900,23900,23900,0
20230905,144200,26649050,23900,23900,23900,23900,4
20230905,144100,26553450,23900,23900,23900,23900,3
20230905,144000,26481750,23950,23950,23950,23950,0
20230905,143900,26481750,23950,23950,23950,23950,0
20230905,143800,26481750,23950,23950,23950,23950,0
20230905,143700,26481750,23950,23950,23950,23950,0
20230905,143600,26481750,23950,23950,23950,23950,0
20230905,143500,26481750,23950,23950,23950,23950,0
20230905,143400,26481750,23950,23950,23950,23950,0
20230905,143300,26481750,23950,23950,23950,23950,0
20230905,143200,26481750,23950,23950,23950,23950,0
20230905,143100,26481750,23950,23950,23950,23950,0
20230905,143000,26481750,23950,23950,23950,23950,1
20230905,142900,26457800,23950,23950,23950,23950,0
20230905,142800,26457800,23950,23950,23950,23950,0
20230905,142700,26457800,23950,23950,23950,23950,0
20230905,142600,26457800,23950,23950,23950,23950,0
20230905,142500,26457800,23950,23950,23950,23950,0
20230905,142400,26457800,23950,23950,23950,23950,0
20230905,142300,26457800,23950,23950,23950,23950,0
20230905,142200,26457800,23950,23950,23950,23950,1
20230905,142100,26433850,23850,23850,23850,23850,0
20230905,142000,26433850,23850,23850,23850,23850,5
20230905,141900,26314600,23850,23850,23850,23850,25
20230905,141800,25718350,23850,23850,23850,23850,0
20230905,141700,25718350,23850,23850,23850,23850,26
20230905,141600,25098250,24000,24000,24000,24000,0
20230905,141500,25098250,24000,24000,24000,24000,0
20230905,141400,25098250,24000,24000,24000,24000,0
20230905,141300,25098250,24000,24000,24000,24000,0
20230905,141200,25098250,24000,24000,24000,24000,0
20230905,141100,25098250,24000,24000,24000,24000,0
20230905,141000,25098250,24000,24000,24000,24000,0
20230905,140900,25098250,24000,24000,24000,24000,0
20230905,140800,25098250,24000,24000,24000,24000,0
20230905,140700,25098250,24000,24000,24000,24000,1
20230905,140600,25074250,24000,23900,24000,23900,20
20230905,140500,24594650,24000,24000,24000,24000,0
20230905,140400,24594650,24000,24000,24000,24000,0
20230905,140300,24594650,24000,24000,24000,24000,41
20230905,140200,23610650,24000,24000,24000,24000,0
20230905,140100,23610650,24000,24000,24000,24000,0
20230905,140000,23610650,24000,24000,24000,24000,0
20230905,135900,23610650,24000,24000,24000,24000,0
20230905,135800,23610650,24000,24000,24000,24000,0
20230905,135700,23610650,24000,24000,24000,24000,0
20230905,135600,23610650,24000,24000,24000,24000,0
20230905,135500,23610650,24000,24000,24000,24000,0
20230905,135400,23610650,24000,24000,24000,24000,0
20230905,135300,23610650,24000,24000,24000,24000,0
20230905,135200,23610650,24000,24000,24000,24000,0
20230905,135100,23610650,24000,24000,24000,24000,0
20230905,135000,23610650,24000,24000,24000,24000,0
20230905,134900,23610650,24000,24000,24000,24000,0
20230905,134800,23610650,24000,24000,24000,24000,0
20230905,134700,23610650,24000,24000,24000,24000,0
20230905,134600,23610650,24000,24000,24000,24000,0
20230905,134500,23610650,24000,24000,24000,24000,0
20230905,134400,23610650,24000,24000,24000,24000,0
20230905,134300,23610650,24000,24000,24000,24000,1
20230905,134200,23586650,24050,24050,24050,24050,0
20230905,134100,23586650,24050,24050,24050,24050,0
20230905,134000,23586650,24050,24050,24050,24050,0
20230905,133900,23586650,24050,24050,24050,24050,0
20230905,133800,23586650,24050,24050,24050,24050,0
20230905,133700,23586650,24050,24050,24050,24050,0
20230905,133600,23586650,24050,24050,24050,24050,0
20230905,133500,23586650,24050,24050,24050,24050,0
20230905,133400,23586650,24050,24050,24050,24050,0
20230905,133300,23586650,24050,24050,24050,24050,0
20230905,133200,23586650,24050,24050,24050,24050,0
20230905,133100,23586650,24050,24050,24050,24050,0
20230905,133000,23586650,24050,24000,24050,24000,5
20230905,132900,23466600,24000,24000,24000,24000,0
20230905,132800,23466600,24000,24000,24000,24000,0
20230905,132700,23466600,24000,24000,24000,24000,0
20230905,132600,23466600,24000,24000,24000,24000,0
20230905,132500,23466600,24000,24000,24000,24000,0
20230905,132400,23466600,24000,24000,24000,24000,0
20230905,132300,23466600,24000,24000,24000,24000,0
20230905,132200,23466600,24000,24000,24000,24000,0
20230905,132100,23466600,24000,24000,24000,24000,0
20230905,132000,23466600,24000,24000,24000,24000,0
20230905,131900,23466600,24000,24000,24000,24000,1
20230905,131800,23442600,24050,24050,24050,24050,0
20230905,131700,23442600,24050,24050,24050,24050,0
20230905,131600,23442600,24050,24050,24050,24050,0
20230905,131500,23442600,24050,24050,24050,24050,0
20230905,131400,23442600,24050,24050,24050,24050,0
20230905,131300,23442600,24050,24050,24050,24050,0
20230905,131200,23442600,24050,24050,24050,24050,0
20230905,131100,23442600,24050,24050,24050,24050,0
20230905,131000,23442600,24050,24050,24050,24050,0
20230905,130900,23442600,24050,24050,24050,24050,0
20230905,130800,23442600,24050,24000,24050,24000,2
20230905,130700,23394550,24050,24050,24050,24050,0
20230905,130600,23394550,24050,24050,24050,24050,0
20230905,130500,23394550,24050,24050,24050,24050,0
20230905,130400,23394550,24050,23950,24050,23950,4
20230905,130300,23298600,23950,23950,23950,23950,3
20230905,130200,23226750,24000,24000,24000,24000,0
20230905,130100,23226750,24000,24000,24000,24000,0
20230905,130000,23226750,24000,24000,24000,24000,0
20230905,125900,23226750,24000,24000,24000,24000,0
20230905,125800,23226750,24000,24000,24000,24000,0
20230905,125700,23226750,24000,24000,24000,24000,0
20230905,125600,23226750,24000,24000,24000,24000,0
20230905,125500,23226750,24000,24000,24000,24000,1
20230905,125400,23202750,24050,24050,24050,24050,0
20230905,125300,23202750,24050,24050,24050,24050,0
20230905,125200,23202750,24050,24050,24050,24050,0
20230905,125100,23202750,24050,24050,24050,24050,0
20230905,125000,23202750,24050,24050,24050,24050,0
20230905,124900,23202750,24050,24050,24050,24050,0
20230905,124800,23202750,24050,24050,24050,24050,0
20230905,124700,23202750,24050,24050,24050,24050,0
20230905,124600,23202750,24050,24050,24050,24050,0
20230905,124500,23202750,24050,24050,24050,24050,0
20230905,124400,23202750,24050,24050,24050,24050,0
20230905,124300,23202750,24050,24050,24050,24050,0
20230905,124200,23202750,24050,24050,24050,24050,0
20230905,124100,23202750,24050,24050,24050,24050,0
20230905,124000,23202750,24050,24050,24050,24050,0
20230905,123900,23202750,24050,24050,24050,24050,0
20230905,123800,23202750,24050,23950,24050,23950,11
20230905,123700,22938800,24000,24000,24000,24000,0
20230905,123600,22938800,24000,24000,24000,24000,0
20230905,123500,22938800,24000,24000,24000,24000,0
20230905,123400,22938800,24000,24000,24000,24000,0
20230905,123300,22938800,24000,24000,24000,24000,0
20230905,123200,22938800,24000,24000,24000,24000,0
20230905,123100,22938800,24000,24000,24000,24000,1
20230905,123000,22914800,24000,24000,24000,24000,0
20230905,122900,22914800,24000,24000,24000,24000,0
20230905,122800,22914800,24000,24000,24000,24000,0
20230905,122700,22914800,24000,23950,24000,23950,3
20230905,122600,22842850,23900,23900,23900,23900,0
20230905,122500,22842850,23900,23900,23900,23900,0
20230905,122400,22842850,23900,23900,23900,23900,0
20230905,122300,22842850,23900,23900,23900,23900,0
20230905,122200,22842850,23900,23900,23900,23900,0
20230905,122100,22842850,23900,23900,23900,23900,3
20230905,122000,22771150,23950,23950,23950,23950,0
20230905,121900,22771150,23950,23950,23950,23950,0
20230905,121800,22771150,23950,23950,23950,23950,1
20230905,121700,22747200,23900,23900,23900,23900,2
20230905,121600,22699400,24000,24000,24000,24000,0
20230905,121500,22699400,24000,24000,24000,24000,0
20230905,121400,22699400,24000,24000,24000,24000,0
20230905,121300,22699400,24000,24000,24000,24000,0
20230905,121200,22699400,24000,24000,24000,24000,0
20230905,121100,22699400,24000,24000,24000,24000,0
20230905,121000,22699400,24000,24000,24000,24000,0
20230905,120900,22699400,24000,24000,24000,24000,0
20230905,120800,22699400,24000,23900,24000,23900,2
20230905,120700,22651500,23850,23850,23850,23850,0
20230905,120600,22651500,23850,23850,23850,23850,0
20230905,120500,22651500,23850,23850,23850,23850,0
20230905,120400,22651500,23850,23850,23850,23850,1
20230905,120300,22627650,24000,23950,24000,23950,3
20230905,120200,22555750,23850,23850,23850,23850,2
20230905,120100,22508050,24000,24000,24000,24000,0
20230905,120000,22508050,24000,24000,24000,24000,0
20230905,115900,22508050,24000,24000,24000,24000,0
20230905,115800,22508050,24000,24000,24000,24000,0
20230905,115700,22508050,24000,24000,24000,24000,0
20230905,115600,22508050,24000,24000,24000,24000,0
20230905,115500,22508050,24000,24000,24000,24000,0
20230905,115400,22508050,24000,24000,24000,24000,0
20230905,115300,22508050,24000,24000,24000,24000,0
20230905,115200,22508050,24000,24000,24000,24000,0
20230905,115100,22508050,24000,24000,24000,24000,1
20230905,115000,22484050,23850,23850,23850,23850,2
20230905,114900,22436350,24000,24000,24000,24000,0
20230905,114800,22436350,24000,24000,24000,24000,0
20230905,114700,22436350,24000,24000,24000,24000,0
20230905,114600,22436350,24000,24000,24000,24000,0
20230905,114500,22436350,24000,24000,24000,24000,0
20230905,114400,22436350,24000,24000,24000,24000,1
20230905,114300,22412350,23800,23800,23800,23800,1
20230905,114200,22388550,24000,24000,24000,24000,0
20230905,114100,22388550,24000,23750,24000,23750,3
20230905,114000,22316800,24000,23700,24000,23700,7
20230905,113900,22150600,23700,23750,23750,23700,49
20230905,113800,20989250,23750,23800,23800,23750,50
20230905,113700,19801350,24050,24050,24050,24050,0
20230905,113600,19801350,24050,24050,24050,24050,0
20230905,113500,19801350,24050,24050,24050,24050,0
20230905,113400,19801350,24050,24050,24050,24050,0
20230905,113300,19801350,24050,24050,24050,24050,0
20230905,113200,19801350,24050,24050,24050,24050,0
20230905,113100,19801350,24050,24050,24050,24050,0
20230905,113000,19801350,24050,24050,24050,24050,0
20230905,112900,19801350,24050,24050,24050,24050,0
20230905,112800,19801350,24050,24050,24050,24050,0
20230905,112700,19801350,24050,24050,24050,24050,0
20230905,112600,19801350,24050,24050,24050,24050,0
20230905,112500,19801350,24050,24050,24050,24050,0
20230905,112400,19801350,24050,24050,24050,24050,0
20230905,112300,19801350,24050,24050,24050,24050,0
20230905,112200,19801350,24050,24000,24050,24000,3
20230905,112100,19729250,23800,23800,23800,23800,0
20230905,112000,19729250,23800,23800,23800,23800,0
20230905,111900,19729250,23800,23800,23800,23800,0
20230905,111800,19729250,23800,23800,23800,23800,6
20230905,111700,19586450,24050,24050,24050,24050,0
20230905,111600,19586450,24050,24050,24050,24050,0
20230905,111500,19586450,24050,24050,24050,24050,0
20230905,111400,19586450,24050,24050,24050,24050,0
20230905,111300,19586450,24050,24050,24050,24050,0
20230905,111200,19586450,24050,24050,24050,24050,0
20230905,111100,19586450,24050,24050,24050,24050,0
20230905,111000,19586450,24050,24050,24050,24050,0
20230905,110900,19586450,24050,24050,24050,24050,0
20230905,110800,19586450,24050,24050,24050,24050,0
20230905,110700,19586450,24050,24050,24050,24050,0
20230905,110600,19586450,24050,24050,24050,24050,0
20230905,110500,19586450,24050,24050,24050,24050,0
20230905,110400,19586450,24050,24000,24050,24000,7
20230905,110300,19418400,23850,23850,23850,23850,0
20230905,110200,19418400,23850,23850,23850,23850,0
20230905,110100,19418400,23850,23850,23850,23850,0
20230905,110000,19418400,23850,23850,23850,23850,0
20230905,105900,19418400,23850,23850,23850,23850,0
20230905,105800,19418400,23850,23850,23850,23850,0
20230905,105700,19418400,23850,23850,23850,23850,4
20230905,105600,19323000,24050,24050,24050,24050,0
20230905,105500,19323000,24050,24050,24050,24050,0
20230905,105400,19323000,24050,24050,24050,24050,0
20230905,105300,19323000,24050,24050,24050,24050,0
20230905,105200,19323000,24050,24050,24050,24050,0
20230905,105100,19323000,24050,24050,24050,24050,0
20230905,105000,19323000,24050,24050,24050,24050,0
20230905,104900,19323000,24050,24050,24050,24050,0
20230905,104800,19323000,24050,24050,24050,24050,10
20230905,104700,19082500,24050,24000,24050,24000,11
20230905,104600,18818000,24050,24000,24050,24000,10
20230905,104500,18577550,24050,24000,24050,24000,3
20230905,104400,18505450,24050,24050,24050,24050,1
20230905,104300,18481400,23950,23900,24050,23900,5
20230905,104200,18361500,24050,24050,24050,24050,0
20230905,104100,18361500,24050,24050,24050,24050,0
20230905,104000,18361500,24050,24050,24050,24050,1
20230905,103900,18337450,23850,23850,23850,23850,50
20230905,103800,17144950,23850,23850,23850,23850,0
20230905,103700,17144950,23850,23850,23850,23850,0
20230905,103600,17144950,23850,23850,23850,23850,1
20230905,103500,17121100,23850,23850,23850,23850,0
20230905,103400,17121100,23850,23850,23850,23850,0
20230905,103300,17121100,23850,23850,23850,23850,0
20230905,103200,17121100,23850,23850,23850,23850,0
20230905,103100,17121100,23850,23850,23850,23850,0
20230905,103000,17121100,23850,23850,23850,23850,0
20230905,102900,17121100,23850,23850,23850,23850,0
20230905,102800,17121100,23850,23850,23850,23850,0
20230905,102700,17121100,23850,23850,23850,23850,1
20230905,102600,17097250,23850,23850,23850,23850,0
20230905,102500,17097250,23850,23850,23850,23850,11
20230905,102400,16834900,24050,24050,24050,24050,0
20230905,102300,16834900,24050,24050,24050,24050,0
20230905,102200,16834900,24050,23900,24050,23900,9
20230905,102100,16618950,23850,23850,23850,23850,5
20230905,102000,16499700,24050,24050,24050,24050,0
20230905,101900,16499700,24050,24050,24050,24050,0
20230905,101800,16499700,24050,24050,24050,24050,0
20230905,101700,16499700,24050,24050,24050,24050,0
20230905,101600,16499700,24050,24050,24050,24050,0
20230905,101500,16499700,24050,24050,24050,24050,0
20230905,101400,16499700,24050,24050,24050,24050,0
20230905,101300,16499700,24050,24050,24050,24050,0
20230905,101200,16499700,24050,23850,24050,23850,8
20230905,101100,16307800,24050,24050,24050,24050,0
20230905,101000,16307800,24050,24050,24050,24050,0
20230905,100900,16307800,24050,23800,24050,23800,2
20230905,100800,16259950,24050,23750,24050,23750,54
20230905,100700,14977150,23800,24150,24150,23750,119
20230905,100600,12143750,24050,24050,24050,24050,1
20230905,100500,12119700,24150,24150,24150,24150,0
20230905,100400,12119700,24150,24150,24150,24150,2
20230905,100300,12071400,24000,24000,24000,24000,1
20230905,100200,12047400,23900,23900,23900,23900,0
20230905,100100,12047400,23900,23900,23900,23900,1
20230905,100000,12023500,24150,24150,24150,24150,0
20230905,095900,12023500,24150,23950,24150,23950,2
20230905,095800,11975400,24100,24100,24100,24100,0
20230905,095700,11975400,24100,24050,24150,23900,92
20230905,095600,9775850,23850,24200,24200,23850,101
20230905,095500,7366000,24150,24150,24200,24000,6
20230905,095400,7221150,24200,23950,24200,23950,3
20230905,095300,7148800,24200,24200,24200,24200,0
20230905,095200,7148800,24200,23900,24200,23900,34
20230905,095100,6335600,23900,23900,23900,23900,0
20230905,095000,6335600,23900,23900,23900,23900,0
20230905,094900,6335600,23900,24000,24000,23900,163
20230905,094800,2439550,24300,24300,24300,24300,0
20230905,094700,2439550,24300,24300,24300,24300,0
20230905,094600,2439550,24300,24300,24300,24300,0
20230905,094500,2439550,24300,24300,24300,24300,2
20230905,094400,2390950,24200,24200,24200,24200,3
20230905,094300,2318350,24000,24000,24000,24000,2
20230905,094200,2270350,24300,24300,24300,24300,0
20230905,094100,2270350,24300,24300,24300,24300,1
20230905,094000,2246050,24300,24200,24300,24200,4
20230905,093900,2149100,24100,24100,24100,24100,0
20230905,093800,2149100,24100,24100,24100,24100,0
20230905,093700,2149100,24100,24100,24100,24100,0
20230905,093600,2149100,24100,24100,24100,24100,0
20230905,093500,2149100,24100,24100,24100,24100,0
20230905,093400,2149100,24100,24100,24100,24100,0
20230905,093300,2149100,24100,24100,24100,24100,0
20230905,093200,2149100,24100,24100,24100,24100,0
20230905,093100,2149100,24100,24100,24100,24100,0
20230905,093000,2149100,24100,24100,24100,24100,0
20230905,092900,2149100,24100,24100,24100,24100,3
20230905,092800,2076800,24250,24250,24250,24250,0
20230905,092700,2076800,24250,24250,24250,24250,0
20230905,092600,2076800,24250,24250,24250,24250,0
20230905,092500,2076800,24250,24250,24250,24250,0
20230905,092400,2076800,24250,24250,24250,24250,0
20230905,092300,2076800,24250,24250,24250,24250,0
20230905,092200,2076800,24250,24250,24250,24250,0
20230905,092100,2076800,24250,24150,24300,24150,42
20230905,092000,1058800,23950,23950,23950,23950,4
20230905,091900,963000,24200,24200,24200,24200,0
20230905,091800,963000,24200,24200,24200,24200,0
20230905,091700,963000,24200,24200,24200,24200,0
20230905,091600,963000,24200,24200,24200,24200,0
20230905,091500,963000,24200,24200,24200,24200,0
20230905,091400,963000,24200,24200,24200,24200,1
20230905,091300,938800,24200,24200,24200,24200,0
20230905,091200,938800,24200,24200,24200,24200,0
20230905,091100,938800,24200,24200,24200,24200,0
20230905,091000,938800,24200,24200,24200,24200,0
20230905,090900,938800,24200,24200,24200,24200,0
20230905,090800,938800,24200,24200,24200,24200,7
20230905,090700,769400,24300,24300,24300,24300,0
20230905,090600,769400,24300,24300,24300,24300,0
20230905,090500,769400,24300,24300,24300,24300,2
20230905,090400,720800,24200,24200,24200,24200,0
20230905,090300,720800,24200,24200,24200,24200,3
20230905,090200,648200,24200,24200,24200,24200,1
20230905,090100,624000,24000,24000,24000,24000,26
20230905,090000,0,24000,24000,24000,24000,0