KissMeData/000950/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183200,32554050,23500,23500,23500,23500,2
20230918,183100,32554050,23500,23500,23500,23500,0
20230918,183000,32554050,23500,23500,23500,23500,0
20230918,182900,32554050,23500,23500,23500,23500,0
20230918,182800,32554050,23500,23500,23500,23500,0
20230918,182700,32554050,23500,23500,23500,23500,0
20230918,182600,32554050,23500,23500,23500,23500,0
20230918,182500,32554050,23500,23500,23500,23500,0
20230918,182400,32554050,23500,23500,23500,23500,0
20230918,182300,32554050,23500,23500,23500,23500,0
20230918,182200,32554050,23500,23500,23500,23500,0
20230918,182100,32554050,23500,23500,23500,23500,0
20230918,182000,32554050,23500,23500,23500,23500,0
20230918,181900,32554050,23500,23500,23500,23500,0
20230918,181800,32554050,23500,23500,23500,23500,0
20230918,181700,32554050,23500,23500,23500,23500,0
20230918,181600,32554050,23500,23500,23500,23500,0
20230918,181500,32554050,23500,23500,23500,23500,0
20230918,181400,32554050,23500,23500,23500,23500,0
20230918,181300,32554050,23500,23500,23500,23500,0
20230918,181200,32554050,23500,23500,23500,23500,0
20230918,181100,32554050,23500,23500,23500,23500,0
20230918,181000,32554050,23500,23500,23500,23500,0
20230918,180900,32554050,23500,23500,23500,23500,0
20230918,180800,32554050,23500,23500,23500,23500,0
20230918,180700,32554050,23500,23500,23500,23500,0
20230918,180600,32554050,23500,23500,23500,23500,0
20230918,180500,32554050,23500,23500,23500,23500,0
20230918,180400,32554050,23500,23500,23500,23500,0
20230918,180300,32554050,23500,23500,23500,23500,0
20230918,180200,32554050,23500,23500,23500,23500,2
20230918,180100,32554050,23500,23500,23500,23500,0
20230918,180000,32554050,23500,23500,23500,23500,0
20230918,175900,32554050,23500,23500,23500,23500,0
20230918,175800,32554050,23500,23500,23500,23500,0
20230918,175700,32554050,23500,23500,23500,23500,0
20230918,175600,32554050,23500,23500,23500,23500,0
20230918,175500,32554050,23500,23500,23500,23500,0
20230918,175400,32554050,23500,23500,23500,23500,0
20230918,175300,32554050,23500,23500,23500,23500,0
20230918,175200,32554050,23500,23500,23500,23500,0
20230918,175100,32554050,23500,23500,23500,23500,0
20230918,175000,32554050,23500,23500,23500,23500,0
20230918,174900,32554050,23500,23500,23500,23500,0
20230918,174800,32554050,23500,23500,23500,23500,0
20230918,174700,32554050,23500,23500,23500,23500,0
20230918,174600,32554050,23500,23500,23500,23500,0
20230918,174500,32554050,23500,23500,23500,23500,0
20230918,174400,32554050,23500,23500,23500,23500,0
20230918,174300,32554050,23500,23500,23500,23500,0
20230918,174200,32554050,23500,23500,23500,23500,0
20230918,174100,32554050,23500,23500,23500,23500,0
20230918,174000,32554050,23500,23500,23500,23500,0
20230918,173900,32554050,23500,23500,23500,23500,0
20230918,173800,32554050,23500,23500,23500,23500,0
20230918,173700,32554050,23500,23500,23500,23500,0
20230918,173600,32554050,23500,23500,23500,23500,0
20230918,173500,32554050,23500,23500,23500,23500,0
20230918,173400,32554050,23500,23500,23500,23500,0
20230918,173300,32554050,23500,23500,23500,23500,0
20230918,173200,32554050,23500,23500,23500,23500,2
20230918,173100,32554050,23500,23500,23500,23500,0
20230918,173000,32554050,23500,23500,23500,23500,0
20230918,172900,32554050,23500,23500,23500,23500,0
20230918,172800,32554050,23500,23500,23500,23500,0
20230918,172700,32554050,23500,23500,23500,23500,0
20230918,172600,32554050,23500,23500,23500,23500,0
20230918,172500,32554050,23500,23500,23500,23500,0
20230918,172400,32554050,23500,23500,23500,23500,0
20230918,172300,32554050,23500,23500,23500,23500,0
20230918,172200,32554050,23500,23500,23500,23500,0
20230918,172100,32554050,23500,23500,23500,23500,0
20230918,172000,32554050,23500,23500,23500,23500,0
20230918,171900,32554050,23500,23500,23500,23500,0
20230918,171800,32554050,23500,23500,23500,23500,0
20230918,171700,32554050,23500,23500,23500,23500,0
20230918,171600,32554050,23500,23500,23500,23500,0
20230918,171500,32554050,23500,23500,23500,23500,0
20230918,171400,32554050,23500,23500,23500,23500,0
20230918,171300,32554050,23500,23500,23500,23500,0
20230918,171200,32554050,23500,23500,23500,23500,0
20230918,171100,32554050,23500,23500,23500,23500,0
20230918,171000,32554050,23500,23500,23500,23500,0
20230918,170900,32554050,23500,23500,23500,23500,0
20230918,170800,32554050,23500,23500,23500,23500,0
20230918,170700,32554050,23500,23500,23500,23500,0
20230918,170600,32554050,23500,23500,23500,23500,0
20230918,170500,32554050,23500,23500,23500,23500,0
20230918,170400,32554050,23500,23500,23500,23500,0
20230918,170300,32554050,23500,23500,23500,23500,0
20230918,170200,32554050,23500,23500,23500,23500,2
20230918,170100,32554050,23500,23500,23500,23500,0
20230918,170000,32554050,23500,23500,23500,23500,0
20230918,165900,32554050,23500,23500,23500,23500,0
20230918,165800,32554050,23500,23500,23500,23500,0
20230918,165700,32554050,23500,23500,23500,23500,0
20230918,165600,32554050,23500,23500,23500,23500,0
20230918,165500,32554050,23500,23500,23500,23500,0
20230918,165400,32554050,23500,23500,23500,23500,0
20230918,165300,32554050,23500,23500,23500,23500,0
20230918,165200,32554050,23500,23500,23500,23500,0
20230918,165100,32554050,23500,23500,23500,23500,0
20230918,165000,32554050,23500,23500,23500,23500,0
20230918,164900,32554050,23500,23500,23500,23500,0
20230918,164800,32554050,23500,23500,23500,23500,0
20230918,164700,32554050,23500,23500,23500,23500,0
20230918,164600,32554050,23500,23500,23500,23500,0
20230918,164500,32554050,23500,23500,23500,23500,0
20230918,164400,32554050,23500,23500,23500,23500,0
20230918,164300,32554050,23500,23500,23500,23500,0
20230918,164200,32554050,23500,23500,23500,23500,0
20230918,164100,32554050,23500,23500,23500,23500,0
20230918,164000,32554050,23500,23500,23500,23500,0
20230918,163900,32554050,23500,23500,23500,23500,0
20230918,163800,32554050,23500,23500,23500,23500,0
20230918,163700,32554050,23500,23500,23500,23500,0
20230918,163600,32554050,23500,23500,23500,23500,0
20230918,163500,32554050,23500,23500,23500,23500,0
20230918,163400,32554050,23500,23500,23500,23500,0
20230918,163300,32554050,23500,23500,23500,23500,0
20230918,163200,32554050,23500,23500,23500,23500,2
20230918,163100,32554050,23500,23500,23500,23500,0
20230918,163000,32554050,23500,23500,23500,23500,0
20230918,162900,32554050,23500,23500,23500,23500,0
20230918,162800,32554050,23500,23500,23500,23500,0
20230918,162700,32554050,23500,23500,23500,23500,0
20230918,162600,32554050,23500,23500,23500,23500,0
20230918,162500,32554050,23500,23500,23500,23500,0
20230918,162400,32554050,23500,23500,23500,23500,0
20230918,162300,32554050,23500,23500,23500,23500,0
20230918,162200,32554050,23500,23500,23500,23500,0
20230918,162100,32554050,23500,23500,23500,23500,0
20230918,162000,32554050,23500,23500,23500,23500,0
20230918,161900,32554050,23500,23500,23500,23500,0
20230918,161800,32554050,23500,23500,23500,23500,0
20230918,161700,32554050,23500,23500,23500,23500,0
20230918,161600,32554050,23500,23500,23500,23500,0
20230918,161500,32554050,23500,23500,23500,23500,0
20230918,161400,32554050,23500,23500,23500,23500,0
20230918,161300,32554050,23500,23500,23500,23500,0
20230918,161200,32554050,23500,23500,23500,23500,0
20230918,161100,32554050,23500,23500,23500,23500,0
20230918,161000,32554050,23500,23500,23500,23500,0
20230918,160900,32554050,23500,23500,23500,23500,0
20230918,160800,32554050,23500,23500,23500,23500,0
20230918,160700,32554050,23500,23500,23500,23500,0
20230918,160600,32554050,23500,23500,23500,23500,0
20230918,160500,32554050,23500,23500,23500,23500,0
20230918,160400,32554050,23500,23500,23500,23500,0
20230918,160300,32554050,23500,23500,23500,23500,0
20230918,160200,32554050,23500,23500,23500,23500,2
20230918,160100,32554050,23500,23500,23500,23500,0
20230918,160000,32554050,23500,23500,23500,23500,0
20230918,155900,32554050,23500,23500,23500,23500,0
20230918,155800,32554050,23500,23500,23500,23500,0
20230918,155700,32554050,23500,23500,23500,23500,0
20230918,155600,32554050,23500,23500,23500,23500,0
20230918,155500,32554050,23500,23500,23500,23500,0
20230918,155400,32554050,23500,23500,23500,23500,0
20230918,155300,32554050,23500,23500,23500,23500,0
20230918,155200,32554050,23500,23500,23500,23500,0
20230918,155100,32554050,23500,23500,23500,23500,0
20230918,155000,32554050,23500,23500,23500,23500,0
20230918,154900,32554050,23500,23500,23500,23500,0
20230918,154800,32554050,23500,23500,23500,23500,0
20230918,154700,32554050,23500,23500,23500,23500,0
20230918,154600,32554050,23500,23500,23500,23500,0
20230918,154500,32554050,23500,23500,23500,23500,0
20230918,154400,32554050,23500,23500,23500,23500,0
20230918,154300,32554050,23500,23500,23500,23500,0
20230918,154200,32554050,23500,23500,23500,23500,0
20230918,154100,32554050,23500,23500,23500,23500,0
20230918,154000,32554050,23500,23500,23500,23500,0
20230918,153900,32554050,23500,23500,23500,23500,0
20230918,153800,32554050,23500,23500,23500,23500,0
20230918,153700,32554050,23500,23500,23500,23500,0
20230918,153600,32554050,23500,23500,23500,23500,0
20230918,153500,32554050,23500,23500,23500,23500,0
20230918,153400,32554050,23500,23500,23500,23500,0
20230918,153300,32554050,23500,23500,23500,23500,0
20230918,153200,32554050,23500,23500,23500,23500,2
20230918,153100,32554050,23500,23500,23500,23500,0
20230918,153000,32554050,23500,23500,23500,23500,2
20230918,152900,32507050,23750,23750,23750,23750,0
20230918,152800,32507050,23750,23750,23750,23750,0
20230918,152700,32507050,23750,23750,23750,23750,0
20230918,152600,32507050,23750,23750,23750,23750,0
20230918,152500,32507050,23750,23750,23750,23750,0
20230918,152400,32507050,23750,23750,23750,23750,0
20230918,152300,32507050,23750,23750,23750,23750,0
20230918,152200,32507050,23750,23750,23750,23750,0
20230918,152100,32507050,23750,23750,23750,23750,0
20230918,152000,32507050,23750,23750,23750,23750,0
20230918,151900,32507050,23750,23750,23750,23750,0
20230918,151800,32507050,23750,23750,23750,23750,1
20230918,151700,32483300,23250,23250,23250,23250,0
20230918,151600,32483300,23250,23250,23250,23250,0
20230918,151500,32483300,23250,23450,23450,23250,100
20230918,151400,30152150,23600,23600,23600,23600,0
20230918,151300,30152150,23600,23600,23600,23600,0
20230918,151200,30152150,23600,23600,23600,23600,0
20230918,151100,30152150,23600,23600,23600,23600,0
20230918,151000,30152150,23600,23600,23600,23600,0
20230918,150900,30152150,23600,23600,23600,23600,1
20230918,150800,30128550,23450,23450,23450,23450,0
20230918,150700,30128550,23450,23450,23450,23450,0
20230918,150600,30128550,23450,23450,23450,23450,0
20230918,150500,30128550,23450,23450,23450,23450,0
20230918,150400,30128550,23450,23450,23450,23450,0
20230918,150300,30128550,23450,23450,23450,23450,0
20230918,150200,30128550,23450,23450,23450,23450,0
20230918,150100,30128550,23450,23450,23450,23450,0
20230918,150000,30128550,23450,23450,23450,23450,0
20230918,145900,30128550,23450,23450,23450,23450,1
20230918,145800,30105100,23450,23450,23450,23450,0
20230918,145700,30105100,23450,23450,23450,23450,0
20230918,145600,30105100,23450,23450,23450,23450,0
20230918,145500,30105100,23450,23450,23450,23450,0
20230918,145400,30105100,23450,23450,23450,23450,0
20230918,145300,30105100,23450,23450,23450,23450,0
20230918,145200,30105100,23450,23450,23450,23450,0
20230918,145100,30105100,23450,23450,23450,23450,0
20230918,145000,30105100,23450,23450,23450,23450,0
20230918,144900,30105100,23450,23450,23450,23450,0
20230918,144800,30105100,23450,23450,23450,23450,0
20230918,144700,30105100,23450,23450,23450,23450,0
20230918,144600,30105100,23450,23450,23450,23450,0
20230918,144500,30105100,23450,23450,23450,23450,0
20230918,144400,30105100,23450,23450,23450,23450,0
20230918,144300,30105100,23450,23350,23450,23350,34
20230918,144200,29309800,23550,23550,23550,23550,0
20230918,144100,29309800,23550,23550,23550,23550,0
20230918,144000,29309800,23550,23550,23550,23550,0
20230918,143900,29309800,23550,23550,23550,23550,0
20230918,143800,29309800,23550,23550,23550,23550,0
20230918,143700,29309800,23550,23550,23550,23550,0
20230918,143600,29309800,23550,23550,23550,23550,0
20230918,143500,29309800,23550,23550,23550,23550,0
20230918,143400,29309800,23550,23550,23550,23550,0
20230918,143300,29309800,23550,23550,23550,23550,0
20230918,143200,29309800,23550,23550,23550,23550,0
20230918,143100,29309800,23550,23550,23550,23550,0
20230918,143000,29309800,23550,23550,23550,23550,0
20230918,142900,29309800,23550,23550,23550,23550,0
20230918,142800,29309800,23550,23550,23550,23550,0
20230918,142700,29309800,23550,23550,23550,23550,0
20230918,142600,29309800,23550,23550,23550,23550,0
20230918,142500,29309800,23550,23550,23550,23550,0
20230918,142400,29309800,23550,23550,23550,23550,0
20230918,142300,29309800,23550,23550,23550,23550,0
20230918,142200,29309800,23550,23550,23550,23550,0
20230918,142100,29309800,23550,23550,23550,23550,0
20230918,142000,29309800,23550,23550,23550,23550,0
20230918,141900,29309800,23550,23550,23550,23550,0
20230918,141800,29309800,23550,23550,23550,23550,0
20230918,141700,29309800,23550,23550,23550,23550,0
20230918,141600,29309800,23550,23550,23550,23550,0
20230918,141500,29309800,23550,23550,23550,23550,0
20230918,141400,29309800,23550,23550,23550,23550,0
20230918,141300,29309800,23550,23550,23550,23550,0
20230918,141200,29309800,23550,23550,23550,23550,0
20230918,141100,29309800,23550,23550,23550,23550,0
20230918,141000,29309800,23550,23550,23550,23550,0
20230918,140900,29309800,23550,23550,23550,23550,0
20230918,140800,29309800,23550,23550,23550,23550,0
20230918,140700,29309800,23550,23550,23550,23550,0
20230918,140600,29309800,23550,23550,23550,23550,0
20230918,140500,29309800,23550,23550,23550,23550,0
20230918,140400,29309800,23550,23550,23550,23550,0
20230918,140300,29309800,23550,23550,23550,23550,0
20230918,140200,29309800,23550,23550,23550,23550,0
20230918,140100,29309800,23550,23550,23550,23550,0
20230918,140000,29309800,23550,23550,23550,23550,0
20230918,135900,29309800,23550,23550,23550,23550,0
20230918,135800,29309800,23550,23550,23550,23550,0
20230918,135700,29309800,23550,23550,23550,23550,0
20230918,135600,29309800,23550,23550,23550,23550,0
20230918,135500,29309800,23550,23550,23550,23550,0
20230918,135400,29309800,23550,23550,23550,23550,0
20230918,135300,29309800,23550,23550,23550,23550,0
20230918,135200,29309800,23550,23550,23550,23550,0
20230918,135100,29309800,23550,23550,23550,23550,0
20230918,135000,29309800,23550,23550,23550,23550,0
20230918,134900,29309800,23550,23550,23550,23550,0
20230918,134800,29309800,23550,23550,23550,23550,0
20230918,134700,29309800,23550,23550,23550,23550,0
20230918,134600,29309800,23550,23550,23550,23550,0
20230918,134500,29309800,23550,23550,23550,23550,0
20230918,134400,29309800,23550,23550,23550,23550,0
20230918,134300,29309800,23550,23550,23550,23550,0
20230918,134200,29309800,23550,23550,23550,23550,0
20230918,134100,29309800,23550,23550,23550,23550,0
20230918,134000,29309800,23550,23550,23550,23550,0
20230918,133900,29309800,23550,23550,23550,23550,0
20230918,133800,29309800,23550,23550,23550,23550,10
20230918,133700,29074300,23300,23300,23300,23300,0
20230918,133600,29074300,23300,23400,23400,23300,100
20230918,133500,26741950,23550,23550,23550,23550,0
20230918,133400,26741950,23550,23550,23550,23550,0
20230918,133300,26741950,23550,23550,23550,23550,0
20230918,133200,26741950,23550,23550,23550,23550,0
20230918,133100,26741950,23550,23550,23550,23550,0
20230918,133000,26741950,23550,23550,23550,23550,0
20230918,132900,26741950,23550,23550,23550,23550,0
20230918,132800,26741950,23550,23550,23550,23550,0
20230918,132700,26741950,23550,23550,23550,23550,0
20230918,132600,26741950,23550,23550,23550,23550,0
20230918,132500,26741950,23550,23550,23550,23550,0
20230918,132400,26741950,23550,23550,23550,23550,0
20230918,132300,26741950,23550,23550,23550,23550,0
20230918,132200,26741950,23550,23550,23550,23550,0
20230918,132100,26741950,23550,23550,23550,23550,0
20230918,132000,26741950,23550,23550,23550,23550,0
20230918,131900,26741950,23550,23550,23550,23550,0
20230918,131800,26741950,23550,23550,23550,23550,0
20230918,131700,26741950,23550,23550,23550,23550,0
20230918,131600,26741950,23550,23550,23550,23550,0
20230918,131500,26741950,23550,23550,23550,23550,0
20230918,131400,26741950,23550,23550,23550,23550,0
20230918,131300,26741950,23550,23550,23550,23550,0
20230918,131200,26741950,23550,23550,23550,23550,0
20230918,131100,26741950,23550,23550,23550,23550,0
20230918,131000,26741950,23550,23550,23550,23550,0
20230918,130900,26741950,23550,23550,23550,23550,0
20230918,130800,26741950,23550,23550,23550,23550,0
20230918,130700,26741950,23550,23550,23550,23550,0
20230918,130600,26741950,23550,23550,23550,23550,0
20230918,130500,26741950,23550,23550,23550,23550,0
20230918,130400,26741950,23550,23550,23550,23550,0
20230918,130300,26741950,23550,23550,23550,23550,0
20230918,130200,26741950,23550,23550,23550,23550,0
20230918,130100,26741950,23550,23550,23550,23550,0
20230918,130000,26741950,23550,23550,23550,23550,3
20230918,125900,26671300,23450,23450,23450,23450,0
20230918,125800,26671300,23450,23450,23450,23450,0
20230918,125700,26671300,23450,23450,23450,23450,0
20230918,125600,26671300,23450,23450,23450,23450,0
20230918,125500,26671300,23450,23450,23450,23450,0
20230918,125400,26671300,23450,23450,23450,23450,0
20230918,125300,26671300,23450,23450,23450,23450,0
20230918,125200,26671300,23450,23450,23450,23450,0
20230918,125100,26671300,23450,23450,23450,23450,0
20230918,125000,26671300,23450,23450,23450,23450,0
20230918,124900,26671300,23450,23450,23450,23450,0
20230918,124800,26671300,23450,23450,23450,23450,5
20230918,124700,26554050,23600,23600,23600,23600,0
20230918,124600,26554050,23600,23600,23600,23600,172
20230918,124500,22494850,23600,23600,23600,23600,0
20230918,124400,22494850,23600,23600,23600,23600,1
20230918,124300,22471250,23650,23650,23650,23650,0
20230918,124200,22471250,23650,23650,23650,23650,0
20230918,124100,22471250,23650,23650,23650,23650,0
20230918,124000,22471250,23650,23650,23650,23650,0
20230918,123900,22471250,23650,23600,23650,23600,5
20230918,123800,22353150,23550,23550,23550,23550,0
20230918,123700,22353150,23550,23550,23550,23550,0
20230918,123600,22353150,23550,23550,23550,23550,0
20230918,123500,22353150,23550,23550,23550,23550,0
20230918,123400,22353150,23550,23550,23550,23550,0
20230918,123300,22353150,23550,23550,23550,23550,0
20230918,123200,22353150,23550,23550,23550,23550,0
20230918,123100,22353150,23550,23550,23550,23550,0
20230918,123000,22353150,23550,23550,23550,23550,0
20230918,122900,22353150,23550,23550,23550,23550,1
20230918,122800,22329600,23500,23600,23600,23450,504
20230918,122700,10495250,23650,23650,23650,23650,0
20230918,122600,10495250,23650,23650,23650,23650,0
20230918,122500,10495250,23650,23650,23650,23650,0
20230918,122400,10495250,23650,23650,23650,23650,0
20230918,122300,10495250,23650,23650,23650,23650,0
20230918,122200,10495250,23650,23650,23650,23650,5
20230918,122100,10377000,23800,23800,23800,23800,0
20230918,122000,10377000,23800,23800,23800,23800,0
20230918,121900,10377000,23800,23800,23800,23800,0
20230918,121800,10377000,23800,23800,23800,23800,0
20230918,121700,10377000,23800,23800,23800,23800,0
20230918,121600,10377000,23800,23800,23800,23800,0
20230918,121500,10377000,23800,23800,23800,23800,0
20230918,121400,10377000,23800,23800,23800,23800,0
20230918,121300,10377000,23800,23800,23800,23800,0
20230918,121200,10377000,23800,23800,23800,23800,0
20230918,121100,10377000,23800,23800,23800,23800,0
20230918,121000,10377000,23800,23800,23800,23800,0
20230918,120900,10377000,23800,23800,23800,23800,0
20230918,120800,10377000,23800,23800,23800,23800,0
20230918,120700,10377000,23800,23800,23800,23800,0
20230918,120600,10377000,23800,23800,23800,23800,0
20230918,120500,10377000,23800,23800,23800,23800,0
20230918,120400,10377000,23800,23800,23800,23800,0
20230918,120300,10377000,23800,23800,23800,23800,0
20230918,120200,10377000,23800,23800,23800,23800,0
20230918,120100,10377000,23800,23800,23800,23800,0
20230918,120000,10377000,23800,23800,23800,23800,0
20230918,115900,10377000,23800,23800,23800,23800,0
20230918,115800,10377000,23800,23800,23800,23800,0
20230918,115700,10377000,23800,23800,23800,23800,0
20230918,115600,10377000,23800,23800,23800,23800,0
20230918,115500,10377000,23800,23800,23800,23800,0
20230918,115400,10377000,23800,23800,23800,23800,0
20230918,115300,10377000,23800,23800,23800,23800,0
20230918,115200,10377000,23800,23800,23800,23800,0
20230918,115100,10377000,23800,23800,23800,23800,0
20230918,115000,10377000,23800,23800,23800,23800,0
20230918,114900,10377000,23800,23800,23800,23800,0
20230918,114800,10377000,23800,23800,23800,23800,0
20230918,114700,10377000,23800,23800,23800,23800,0
20230918,114600,10377000,23800,23800,23800,23800,0
20230918,114500,10377000,23800,23800,23800,23800,0
20230918,114400,10377000,23800,23800,23800,23800,0
20230918,114300,10377000,23800,23800,23800,23800,0
20230918,114200,10377000,23800,23800,23800,23800,0
20230918,114100,10377000,23800,23800,23800,23800,0
20230918,114000,10377000,23800,23800,23800,23800,0
20230918,113900,10377000,23800,23800,23800,23800,0
20230918,113800,10377000,23800,23800,23800,23800,0
20230918,113700,10377000,23800,23800,23800,23800,0
20230918,113600,10377000,23800,23800,23800,23800,0
20230918,113500,10377000,23800,23800,23800,23800,0
20230918,113400,10377000,23800,23800,23800,23800,0
20230918,113300,10377000,23800,23800,23800,23800,0
20230918,113200,10377000,23800,23800,23800,23800,0
20230918,113100,10377000,23800,23800,23800,23800,0
20230918,113000,10377000,23800,23800,23800,23800,0
20230918,112900,10377000,23800,23800,23800,23800,0
20230918,112800,10377000,23800,23800,23800,23800,0
20230918,112700,10377000,23800,23800,23800,23800,0
20230918,112600,10377000,23800,23800,23800,23800,0
20230918,112500,10377000,23800,23800,23800,23800,0
20230918,112400,10377000,23800,23800,23800,23800,0
20230918,112300,10377000,23800,23800,23800,23800,0
20230918,112200,10377000,23800,23800,23800,23800,0
20230918,112100,10377000,23800,23800,23800,23800,0
20230918,112000,10377000,23800,23800,23800,23800,0
20230918,111900,10377000,23800,23800,23800,23800,0
20230918,111800,10377000,23800,23800,23800,23800,0
20230918,111700,10377000,23800,23800,23800,23800,0
20230918,111600,10377000,23800,23800,23800,23800,0
20230918,111500,10377000,23800,23800,23800,23800,0
20230918,111400,10377000,23800,23800,23800,23800,0
20230918,111300,10377000,23800,23800,23800,23800,0
20230918,111200,10377000,23800,23800,23800,23800,0
20230918,111100,10377000,23800,23800,23800,23800,0
20230918,111000,10377000,23800,23800,23800,23800,0
20230918,110900,10377000,23800,23800,23800,23800,4
20230918,110800,10281800,23700,23700,23700,23700,0
20230918,110700,10281800,23700,23700,23700,23700,0
20230918,110600,10281800,23700,23700,23700,23700,166
20230918,110500,6347600,23750,23750,23750,23750,25
20230918,110400,5753850,23900,23900,23900,23900,0
20230918,110300,5753850,23900,23900,23900,23900,0
20230918,110200,5753850,23900,23900,23900,23900,0
20230918,110100,5753850,23900,23900,23900,23900,0
20230918,110000,5753850,23900,23900,23900,23900,0
20230918,105900,5753850,23900,23900,23900,23900,0
20230918,105800,5753850,23900,23900,23900,23900,0
20230918,105700,5753850,23900,23900,23900,23900,0
20230918,105600,5753850,23900,23900,23900,23900,0
20230918,105500,5753850,23900,23900,23900,23900,0
20230918,105400,5753850,23900,23900,23900,23900,0
20230918,105300,5753850,23900,23900,23900,23900,0
20230918,105200,5753850,23900,23900,23900,23900,0
20230918,105100,5753850,23900,23900,23900,23900,0
20230918,105000,5753850,23900,23900,23900,23900,0
20230918,104900,5753850,23900,23900,23900,23900,0
20230918,104800,5753850,23900,23900,23900,23900,0
20230918,104700,5753850,23900,23900,23900,23900,0
20230918,104600,5753850,23900,23900,23900,23900,0
20230918,104500,5753850,23900,23900,23900,23900,0
20230918,104400,5753850,23900,23900,23900,23900,0
20230918,104300,5753850,23900,23900,23900,23900,0
20230918,104200,5753850,23900,23900,23900,23900,0
20230918,104100,5753850,23900,23900,23900,23900,0
20230918,104000,5753850,23900,23900,23900,23900,0
20230918,103900,5753850,23900,23900,23900,23900,0
20230918,103800,5753850,23900,23900,23900,23900,0
20230918,103700,5753850,23900,23900,23900,23900,0
20230918,103600,5753850,23900,23900,23900,23900,0
20230918,103500,5753850,23900,23900,23900,23900,0
20230918,103400,5753850,23900,23900,23900,23900,0
20230918,103300,5753850,23900,23900,23900,23900,33
20230918,103200,4965150,23850,23850,23850,23850,0
20230918,103100,4965150,23850,23850,23850,23850,0
20230918,103000,4965150,23850,23850,23850,23850,0
20230918,102900,4965150,23850,23850,23850,23850,0
20230918,102800,4965150,23850,23850,23850,23850,0
20230918,102700,4965150,23850,23850,23850,23850,0
20230918,102600,4965150,23850,23850,23850,23850,0
20230918,102500,4965150,23850,23850,23850,23850,0
20230918,102400,4965150,23850,23850,23850,23850,0
20230918,102300,4965150,23850,23850,23850,23850,0
20230918,102200,4965150,23850,23850,23850,23850,0
20230918,102100,4965150,23850,23850,23850,23850,0
20230918,102000,4965150,23850,23850,23850,23850,0
20230918,101900,4965150,23850,23850,23850,23850,0
20230918,101800,4965150,23850,23850,23850,23850,0
20230918,101700,4965150,23850,23850,23850,23850,0
20230918,101600,4965150,23850,23850,23850,23850,0
20230918,101500,4965150,23850,23850,23850,23850,0
20230918,101400,4965150,23850,23850,23850,23850,0
20230918,101300,4965150,23850,23850,23850,23850,0
20230918,101200,4965150,23850,23850,23850,23850,0
20230918,101100,4965150,23850,23850,23850,23850,0
20230918,101000,4965150,23850,23850,23850,23850,0
20230918,100900,4965150,23850,23850,23850,23850,0
20230918,100800,4965150,23850,23850,23850,23850,0
20230918,100700,4965150,23850,23850,23850,23850,0
20230918,100600,4965150,23850,23850,23850,23850,0
20230918,100500,4965150,23850,23850,23850,23850,0
20230918,100400,4965150,23850,23850,23850,23850,0
20230918,100300,4965150,23850,23850,23850,23850,0
20230918,100200,4965150,23850,23850,23850,23850,0
20230918,100100,4965150,23850,23850,23850,23850,0
20230918,100000,4965150,23850,23850,23850,23850,30
20230918,095900,4249650,23900,23900,23900,23900,0
20230918,095800,4249650,23900,23900,23900,23900,0
20230918,095700,4249650,23900,23900,23900,23900,0
20230918,095600,4249650,23900,23900,23900,23900,0
20230918,095500,4249650,23900,23900,23900,23900,0
20230918,095400,4249650,23900,23900,23900,23900,1
20230918,095300,4225750,23900,23900,23900,23900,0
20230918,095200,4225750,23900,23900,23900,23900,0
20230918,095100,4225750,23900,23900,23900,23900,0
20230918,095000,4225750,23900,23900,23900,23900,0
20230918,094900,4225750,23900,23900,23900,23900,0
20230918,094800,4225750,23900,23900,23900,23900,0
20230918,094700,4225750,23900,23900,23900,23900,0
20230918,094600,4225750,23900,23900,23900,23900,0
20230918,094500,4225750,23900,23900,23900,23900,0
20230918,094400,4225750,23900,23900,23900,23900,0
20230918,094300,4225750,23900,23900,23900,23900,0
20230918,094200,4225750,23900,23900,23900,23900,0
20230918,094100,4225750,23900,23900,23900,23900,0
20230918,094000,4225750,23900,23900,23900,23900,0
20230918,093900,4225750,23900,23900,23900,23900,0
20230918,093800,4225750,23900,23900,23900,23900,0
20230918,093700,4225750,23900,23900,23900,23900,0
20230918,093600,4225750,23900,23900,23900,23900,0
20230918,093500,4225750,23900,23900,23900,23900,0
20230918,093400,4225750,23900,23900,23900,23900,0
20230918,093300,4225750,23900,23900,23900,23900,0
20230918,093200,4225750,23900,23900,23900,23900,0
20230918,093100,4225750,23900,23900,23900,23900,0
20230918,093000,4225750,23900,23900,23900,23900,0
20230918,092900,4225750,23900,23900,23900,23900,0
20230918,092800,4225750,23900,23900,23900,23900,0
20230918,092700,4225750,23900,23900,23900,23900,0
20230918,092600,4225750,23900,23900,23900,23900,0
20230918,092500,4225750,23900,23900,23900,23900,0
20230918,092400,4225750,23900,23900,23900,23900,1
20230918,092300,4201850,24100,24100,24100,24100,0
20230918,092200,4201850,24100,24100,24100,24100,0
20230918,092100,4201850,24100,24100,24100,24100,0
20230918,092000,4201850,24100,24100,24100,24100,0
20230918,091900,4201850,24100,24100,24100,24100,0
20230918,091800,4201850,24100,24100,24100,24100,0
20230918,091700,4201850,24100,24100,24100,24100,0
20230918,091600,4201850,24100,24150,24150,24100,174
20230918,091500,0,23700,23700,23700,23700,0
20230918,091400,0,23700,23700,23700,23700,0
20230918,091300,0,23700,23700,23700,23700,0
20230918,091200,0,23700,23700,23700,23700,0
20230918,091100,0,23700,23700,23700,23700,0
20230918,091000,0,23700,23700,23700,23700,0
20230918,090900,0,23700,23700,23700,23700,0
20230918,090800,0,23700,23700,23700,23700,0
20230918,090700,0,23700,23700,23700,23700,0
20230918,090600,0,23700,23700,23700,23700,0
20230918,090500,0,23700,23700,23700,23700,0
20230918,090400,0,23700,23700,23700,23700,0
20230918,090300,0,23700,23700,23700,23700,0
20230918,090200,0,23700,23700,23700,23700,0
20230918,090100,0,23700,23700,23700,23700,0
20230918,090000,0,23700,23700,23700,23700,0