KissMeData/000950/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183200,19420300,25800,25800,25800,25800,10
20230802,183100,19420300,25800,25800,25800,25800,0
20230802,183000,19420300,25800,25800,25800,25800,0
20230802,182900,19420300,25800,25800,25800,25800,0
20230802,182800,19420300,25800,25800,25800,25800,0
20230802,182700,19420300,25800,25800,25800,25800,0
20230802,182600,19420300,25800,25800,25800,25800,0
20230802,182500,19420300,25800,25800,25800,25800,0
20230802,182400,19420300,25800,25800,25800,25800,0
20230802,182300,19420300,25800,25800,25800,25800,0
20230802,182200,19420300,25800,25800,25800,25800,0
20230802,182100,19420300,25800,25800,25800,25800,0
20230802,182000,19420300,25800,25800,25800,25800,0
20230802,181900,19420300,25800,25800,25800,25800,0
20230802,181800,19420300,25800,25800,25800,25800,0
20230802,181700,19420300,25800,25800,25800,25800,0
20230802,181600,19420300,25800,25800,25800,25800,0
20230802,181500,19420300,25800,25800,25800,25800,0
20230802,181400,19420300,25800,25800,25800,25800,0
20230802,181300,19420300,25800,25800,25800,25800,0
20230802,181200,19420300,25800,25800,25800,25800,0
20230802,181100,19420300,25800,25800,25800,25800,0
20230802,181000,19420300,25800,25800,25800,25800,0
20230802,180900,19420300,25800,25800,25800,25800,0
20230802,180800,19420300,25800,25800,25800,25800,0
20230802,180700,19420300,25800,25800,25800,25800,0
20230802,180600,19420300,25800,25800,25800,25800,0
20230802,180500,19420300,25800,25800,25800,25800,0
20230802,180400,19420300,25800,25800,25800,25800,0
20230802,180300,19420300,25800,25800,25800,25800,0
20230802,180200,19420300,25800,25800,25800,25800,10
20230802,180100,19420300,25800,25800,25800,25800,0
20230802,180000,19420300,25800,25800,25800,25800,0
20230802,175900,19420300,25800,25800,25800,25800,0
20230802,175800,19420300,25800,25800,25800,25800,0
20230802,175700,19420300,25800,25800,25800,25800,0
20230802,175600,19420300,25800,25800,25800,25800,0
20230802,175500,19420300,25800,25800,25800,25800,0
20230802,175400,19420300,25800,25800,25800,25800,0
20230802,175300,19420300,25800,25800,25800,25800,0
20230802,175200,19420300,25800,25800,25800,25800,0
20230802,175100,19420300,25800,25800,25800,25800,0
20230802,175000,19420300,25800,25800,25800,25800,0
20230802,174900,19420300,25800,25800,25800,25800,0
20230802,174800,19420300,25800,25800,25800,25800,0
20230802,174700,19420300,25800,25800,25800,25800,0
20230802,174600,19420300,25800,25800,25800,25800,0
20230802,174500,19420300,25800,25800,25800,25800,0
20230802,174400,19420300,25800,25800,25800,25800,0
20230802,174300,19420300,25800,25800,25800,25800,0
20230802,174200,19420300,25800,25800,25800,25800,0
20230802,174100,19420300,25800,25800,25800,25800,0
20230802,174000,19420300,25800,25800,25800,25800,0
20230802,173900,19420300,25800,25800,25800,25800,0
20230802,173800,19420300,25800,25800,25800,25800,0
20230802,173700,19420300,25800,25800,25800,25800,0
20230802,173600,19420300,25800,25800,25800,25800,0
20230802,173500,19420300,25800,25800,25800,25800,0
20230802,173400,19420300,25800,25800,25800,25800,0
20230802,173300,19420300,25800,25800,25800,25800,0
20230802,173200,19420300,25800,25800,25800,25800,10
20230802,173100,19420300,25800,25800,25800,25800,0
20230802,173000,19420300,25800,25800,25800,25800,0
20230802,172900,19420300,25800,25800,25800,25800,0
20230802,172800,19420300,25800,25800,25800,25800,0
20230802,172700,19420300,25800,25800,25800,25800,0
20230802,172600,19420300,25800,25800,25800,25800,0
20230802,172500,19420300,25800,25800,25800,25800,0
20230802,172400,19420300,25800,25800,25800,25800,0
20230802,172300,19420300,25800,25800,25800,25800,0
20230802,172200,19420300,25800,25800,25800,25800,0
20230802,172100,19420300,25800,25800,25800,25800,0
20230802,172000,19420300,25800,25800,25800,25800,0
20230802,171900,19420300,25800,25800,25800,25800,0
20230802,171800,19420300,25800,25800,25800,25800,0
20230802,171700,19420300,25800,25800,25800,25800,0
20230802,171600,19420300,25800,25800,25800,25800,0
20230802,171500,19420300,25800,25800,25800,25800,0
20230802,171400,19420300,25800,25800,25800,25800,0
20230802,171300,19420300,25800,25800,25800,25800,0
20230802,171200,19420300,25800,25800,25800,25800,0
20230802,171100,19420300,25800,25800,25800,25800,0
20230802,171000,19420300,25800,25800,25800,25800,0
20230802,170900,19420300,25800,25800,25800,25800,0
20230802,170800,19420300,25800,25800,25800,25800,0
20230802,170700,19420300,25800,25800,25800,25800,0
20230802,170600,19420300,25800,25800,25800,25800,0
20230802,170500,19420300,25800,25800,25800,25800,0
20230802,170400,19420300,25800,25800,25800,25800,0
20230802,170300,19420300,25800,25800,25800,25800,0
20230802,170200,19420300,25800,25800,25800,25800,10
20230802,170100,19420300,25800,25800,25800,25800,0
20230802,170000,19420300,25800,25800,25800,25800,0
20230802,165900,19420300,25800,25800,25800,25800,0
20230802,165800,19420300,25800,25800,25800,25800,0
20230802,165700,19420300,25800,25800,25800,25800,0
20230802,165600,19420300,25800,25800,25800,25800,0
20230802,165500,19420300,25800,25800,25800,25800,0
20230802,165400,19420300,25800,25800,25800,25800,0
20230802,165300,19420300,25800,25800,25800,25800,0
20230802,165200,19420300,25800,25800,25800,25800,0
20230802,165100,19420300,25800,25800,25800,25800,0
20230802,165000,19420300,25800,25800,25800,25800,0
20230802,164900,19420300,25800,25800,25800,25800,0
20230802,164800,19420300,25800,25800,25800,25800,0
20230802,164700,19420300,25800,25800,25800,25800,0
20230802,164600,19420300,25800,25800,25800,25800,0
20230802,164500,19420300,25800,25800,25800,25800,0
20230802,164400,19420300,25800,25800,25800,25800,0
20230802,164300,19420300,25800,25800,25800,25800,0
20230802,164200,19420300,25800,25800,25800,25800,0
20230802,164100,19420300,25800,25800,25800,25800,0
20230802,164000,19420300,25800,25800,25800,25800,0
20230802,163900,19420300,25800,25800,25800,25800,0
20230802,163800,19420300,25800,25800,25800,25800,0
20230802,163700,19420300,25800,25800,25800,25800,0
20230802,163600,19420300,25800,25800,25800,25800,0
20230802,163500,19420300,25800,25800,25800,25800,0
20230802,163400,19420300,25800,25800,25800,25800,0
20230802,163300,19420300,25800,25800,25800,25800,0
20230802,163200,19420300,25800,25800,25800,25800,10
20230802,163100,19420300,25800,25800,25800,25800,0
20230802,163000,19420300,25800,25800,25800,25800,0
20230802,162900,19420300,25800,25800,25800,25800,0
20230802,162800,19420300,25800,25800,25800,25800,0
20230802,162700,19420300,25800,25800,25800,25800,0
20230802,162600,19420300,25800,25800,25800,25800,0
20230802,162500,19420300,25800,25800,25800,25800,0
20230802,162400,19420300,25800,25800,25800,25800,0
20230802,162300,19420300,25800,25800,25800,25800,0
20230802,162200,19420300,25800,25800,25800,25800,0
20230802,162100,19420300,25800,25800,25800,25800,0
20230802,162000,19420300,25800,25800,25800,25800,0
20230802,161900,19420300,25800,25800,25800,25800,0
20230802,161800,19420300,25800,25800,25800,25800,0
20230802,161700,19420300,25800,25800,25800,25800,0
20230802,161600,19420300,25800,25800,25800,25800,0
20230802,161500,19420300,25800,25800,25800,25800,0
20230802,161400,19420300,25800,25800,25800,25800,0
20230802,161300,19420300,25800,25800,25800,25800,0
20230802,161200,19420300,25800,25800,25800,25800,0
20230802,161100,19420300,25800,25800,25800,25800,0
20230802,161000,19420300,25800,25800,25800,25800,0
20230802,160900,19420300,25800,25800,25800,25800,0
20230802,160800,19420300,25800,25800,25800,25800,0
20230802,160700,19420300,25800,25800,25800,25800,0
20230802,160600,19420300,25800,25800,25800,25800,0
20230802,160500,19420300,25800,25800,25800,25800,0
20230802,160400,19420300,25800,25800,25800,25800,0
20230802,160300,19420300,25800,25800,25800,25800,0
20230802,160200,19420300,25800,25800,25800,25800,10
20230802,160100,19420300,25800,25800,25800,25800,0
20230802,160000,19420300,25800,25800,25800,25800,0
20230802,155900,19420300,25800,25800,25800,25800,0
20230802,155800,19420300,25800,25800,25800,25800,0
20230802,155700,19420300,25800,25800,25800,25800,0
20230802,155600,19420300,25800,25800,25800,25800,0
20230802,155500,19420300,25800,25800,25800,25800,0
20230802,155400,19420300,25800,25800,25800,25800,0
20230802,155300,19420300,25800,25800,25800,25800,0
20230802,155200,19420300,25800,25800,25800,25800,0
20230802,155100,19420300,25800,25800,25800,25800,0
20230802,155000,19420300,25800,25800,25800,25800,0
20230802,154900,19420300,25800,25800,25800,25800,0
20230802,154800,19420300,25800,25800,25800,25800,0
20230802,154700,19420300,25800,25800,25800,25800,0
20230802,154600,19420300,25800,25800,25800,25800,0
20230802,154500,19420300,25800,25800,25800,25800,0
20230802,154400,19420300,25800,25800,25800,25800,0
20230802,154300,19420300,25800,25800,25800,25800,0
20230802,154200,19420300,25800,25800,25800,25800,0
20230802,154100,19420300,25800,25800,25800,25800,0
20230802,154000,19420300,25800,25800,25800,25800,0
20230802,153900,19420300,25800,25800,25800,25800,0
20230802,153800,19420300,25800,25800,25800,25800,0
20230802,153700,19420300,25800,25800,25800,25800,0
20230802,153600,19420300,25800,25800,25800,25800,0
20230802,153500,19420300,25800,25800,25800,25800,0
20230802,153400,19420300,25800,25800,25800,25800,0
20230802,153300,19420300,25800,25800,25800,25800,0
20230802,153200,19420300,25800,25800,25800,25800,10
20230802,153100,19420300,25800,25800,25800,25800,0
20230802,153000,19420300,25800,25800,25800,25800,10
20230802,152900,19162300,26150,26150,26150,26150,0
20230802,152800,19162300,26150,26150,26150,26150,0
20230802,152700,19162300,26150,26150,26150,26150,0
20230802,152600,19162300,26150,26150,26150,26150,0
20230802,152500,19162300,26150,26150,26150,26150,0
20230802,152400,19162300,26150,26150,26150,26150,0
20230802,152300,19162300,26150,26150,26150,26150,0
20230802,152200,19162300,26150,26150,26150,26150,0
20230802,152100,19162300,26150,26150,26150,26150,0
20230802,152000,19162300,26150,26150,26150,26150,0
20230802,151900,19162300,26150,25600,26150,25550,3
20230802,151800,19085000,25750,25750,25750,25750,0
20230802,151700,19085000,25750,25800,25800,25750,6
20230802,151600,18930300,26250,26250,26250,26250,0
20230802,151500,18930300,26250,26250,26250,26250,0
20230802,151400,18930300,26250,26250,26250,26250,0
20230802,151300,18930300,26250,26250,26250,26250,1
20230802,151200,18904050,25800,25800,25800,25800,14
20230802,151100,18542850,25800,25800,25800,25800,0
20230802,151000,18542850,25800,25800,25800,25800,2
20230802,150900,18491250,25800,25800,25800,25800,20
20230802,150800,17975250,25850,25950,25950,25850,39
20230802,150700,16966150,26150,26150,26150,26150,1
20230802,150600,16940000,26000,26000,26000,26000,0
20230802,150500,16940000,26000,26000,26000,26000,14
20230802,150400,16576000,25950,25950,25950,25950,3
20230802,150300,16498150,26000,26000,26000,26000,0
20230802,150200,16498150,26000,26000,26000,26000,0
20230802,150100,16498150,26000,26000,26000,26000,0
20230802,150000,16498150,26000,26000,26000,26000,0
20230802,145900,16498150,26000,26000,26000,26000,0
20230802,145800,16498150,26000,26000,26000,26000,1
20230802,145700,16472150,26000,26000,26000,26000,0
20230802,145600,16472150,26000,26000,26000,26000,1
20230802,145500,16446150,26000,26000,26000,26000,0
20230802,145400,16446150,26000,26000,26000,26000,0
20230802,145300,16446150,26000,26000,26000,26000,0
20230802,145200,16446150,26000,26000,26000,26000,1
20230802,145100,16420150,26000,26000,26000,26000,0
20230802,145000,16420150,26000,26000,26000,26000,0
20230802,144900,16420150,26000,26000,26000,26000,0
20230802,144800,16420150,26000,26000,26000,26000,0
20230802,144700,16420150,26000,26000,26000,26000,0
20230802,144600,16420150,26000,26000,26000,26000,0
20230802,144500,16420150,26000,26000,26000,26000,0
20230802,144400,16420150,26000,26000,26000,26000,0
20230802,144300,16420150,26000,26000,26000,26000,0
20230802,144200,16420150,26000,26000,26000,26000,0
20230802,144100,16420150,26000,26000,26000,26000,0
20230802,144000,16420150,26000,26000,26000,26000,0
20230802,143900,16420150,26000,26000,26000,26000,0
20230802,143800,16420150,26000,26000,26000,26000,0
20230802,143700,16420150,26000,26000,26000,26000,0
20230802,143600,16420150,26000,26000,26000,26000,1
20230802,143500,16394150,26100,26100,26100,26100,0
20230802,143400,16394150,26100,26100,26100,26100,0
20230802,143300,16394150,26100,26100,26100,26100,0
20230802,143200,16394150,26100,26100,26100,26100,0
20230802,143100,16394150,26100,26100,26100,26100,1
20230802,143000,16368050,26000,26050,26050,26000,340
20230802,142900,7526750,26350,26350,26350,26350,0
20230802,142800,7526750,26350,26350,26350,26350,0
20230802,142700,7526750,26350,26350,26350,26350,0
20230802,142600,7526750,26350,26350,26350,26350,0
20230802,142500,7526750,26350,26350,26350,26350,0
20230802,142400,7526750,26350,26350,26350,26350,0
20230802,142300,7526750,26350,26350,26350,26350,0
20230802,142200,7526750,26350,26350,26350,26350,0
20230802,142100,7526750,26350,26350,26350,26350,0
20230802,142000,7526750,26350,26350,26350,26350,0
20230802,141900,7526750,26350,26350,26350,26350,2
20230802,141800,7474050,26400,26300,26400,26300,5
20230802,141700,7342450,26250,26250,26250,26250,1
20230802,141600,7316200,26300,26300,26300,26300,0
20230802,141500,7316200,26300,26300,26300,26300,0
20230802,141400,7316200,26300,26300,26300,26300,0
20230802,141300,7316200,26300,26300,26300,26300,0
20230802,141200,7316200,26300,26300,26300,26300,2
20230802,141100,7263600,26200,26200,26200,26200,1
20230802,141000,7237400,26200,26200,26200,26200,0
20230802,140900,7237400,26200,26200,26200,26200,1
20230802,140800,7211200,26000,26000,26000,26000,0
20230802,140700,7211200,26000,26100,26100,26000,55
20230802,140600,5780100,26300,26300,26300,26300,0
20230802,140500,5780100,26300,26300,26300,26300,0
20230802,140400,5780100,26300,26300,26300,26300,0
20230802,140300,5780100,26300,26300,26300,26300,0
20230802,140200,5780100,26300,26300,26300,26300,0
20230802,140100,5780100,26300,26300,26300,26300,0
20230802,140000,5780100,26300,26300,26300,26300,0
20230802,135900,5780100,26300,26300,26300,26300,0
20230802,135800,5780100,26300,26300,26300,26300,0
20230802,135700,5780100,26300,26300,26300,26300,0
20230802,135600,5780100,26300,26300,26300,26300,0
20230802,135500,5780100,26300,26300,26300,26300,0
20230802,135400,5780100,26300,26300,26300,26300,0
20230802,135300,5780100,26300,26300,26300,26300,0
20230802,135200,5780100,26300,26300,26300,26300,0
20230802,135100,5780100,26300,26300,26300,26300,0
20230802,135000,5780100,26300,26300,26300,26300,0
20230802,134900,5780100,26300,26300,26300,26300,0
20230802,134800,5780100,26300,26300,26300,26300,0
20230802,134700,5780100,26300,26300,26300,26300,0
20230802,134600,5780100,26300,26300,26300,26300,0
20230802,134500,5780100,26300,26300,26300,26300,0
20230802,134400,5780100,26300,26300,26300,26300,0
20230802,134300,5780100,26300,26300,26300,26300,0
20230802,134200,5780100,26300,26300,26300,26300,0
20230802,134100,5780100,26300,26300,26300,26300,0
20230802,134000,5780100,26300,26300,26300,26300,0
20230802,133900,5780100,26300,26300,26300,26300,0
20230802,133800,5780100,26300,26300,26300,26300,0
20230802,133700,5780100,26300,26300,26300,26300,0
20230802,133600,5780100,26300,26300,26300,26300,0
20230802,133500,5780100,26300,26300,26300,26300,1
20230802,133400,5753800,26200,26200,26200,26200,1
20230802,133300,5727600,26100,26100,26100,26100,0
20230802,133200,5727600,26100,26100,26100,26100,1
20230802,133100,5701500,26100,26100,26100,26100,0
20230802,133000,5701500,26100,26100,26100,26100,0
20230802,132900,5701500,26100,26100,26100,26100,0
20230802,132800,5701500,26100,26100,26100,26100,0
20230802,132700,5701500,26100,26100,26100,26100,0
20230802,132600,5701500,26100,26100,26100,26100,18
20230802,132500,5231700,26250,26250,26250,26250,0
20230802,132400,5231700,26250,26250,26250,26250,0
20230802,132300,5231700,26250,26250,26250,26250,0
20230802,132200,5231700,26250,26250,26250,26250,0
20230802,132100,5231700,26250,26250,26250,26250,0
20230802,132000,5231700,26250,26250,26250,26250,0
20230802,131900,5231700,26250,26250,26250,26250,0
20230802,131800,5231700,26250,26250,26250,26250,0
20230802,131700,5231700,26250,26250,26250,26250,0
20230802,131600,5231700,26250,26250,26250,26250,0
20230802,131500,5231700,26250,26250,26250,26250,0
20230802,131400,5231700,26250,26250,26250,26250,0
20230802,131300,5231700,26250,26250,26250,26250,0
20230802,131200,5231700,26250,26250,26250,26250,0
20230802,131100,5231700,26250,26250,26250,26250,0
20230802,131000,5231700,26250,26250,26250,26250,0
20230802,130900,5231700,26250,26250,26250,26250,0
20230802,130800,5231700,26250,26250,26250,26250,0
20230802,130700,5231700,26250,26250,26250,26250,0
20230802,130600,5231700,26250,26250,26250,26250,0
20230802,130500,5231700,26250,26250,26250,26250,0
20230802,130400,5231700,26250,26250,26250,26250,0
20230802,130300,5231700,26250,26250,26250,26250,0
20230802,130200,5231700,26250,26250,26250,26250,0
20230802,130100,5231700,26250,26250,26250,26250,0
20230802,130000,5231700,26250,26250,26250,26250,0
20230802,125900,5231700,26250,26250,26250,26250,0
20230802,125800,5231700,26250,26250,26250,26250,0
20230802,125700,5231700,26250,26250,26250,26250,0
20230802,125600,5231700,26250,26250,26250,26250,0
20230802,125500,5231700,26250,26250,26250,26250,0
20230802,125400,5231700,26250,26250,26250,26250,0
20230802,125300,5231700,26250,26250,26250,26250,0
20230802,125200,5231700,26250,26250,26250,26250,0
20230802,125100,5231700,26250,26250,26250,26250,0
20230802,125000,5231700,26250,26250,26250,26250,0
20230802,124900,5231700,26250,26250,26250,26250,0
20230802,124800,5231700,26250,26250,26250,26250,0
20230802,124700,5231700,26250,26250,26250,26250,0
20230802,124600,5231700,26250,26250,26250,26250,0
20230802,124500,5231700,26250,26250,26250,26250,0
20230802,124400,5231700,26250,26250,26250,26250,0
20230802,124300,5231700,26250,26250,26250,26250,0
20230802,124200,5231700,26250,26250,26250,26250,0
20230802,124100,5231700,26250,26250,26250,26250,0
20230802,124000,5231700,26250,26250,26250,26250,0
20230802,123900,5231700,26250,26250,26250,26250,0
20230802,123800,5231700,26250,26250,26250,26250,0
20230802,123700,5231700,26250,26250,26250,26250,0
20230802,123600,5231700,26250,26250,26250,26250,0
20230802,123500,5231700,26250,26250,26250,26250,0
20230802,123400,5231700,26250,26250,26250,26250,1
20230802,123300,5205450,26200,26200,26200,26200,1
20230802,123200,5179250,26150,26150,26150,26150,0
20230802,123100,5179250,26150,26150,26150,26150,0
20230802,123000,5179250,26150,26150,26150,26150,0
20230802,122900,5179250,26150,26150,26150,26150,0
20230802,122800,5179250,26150,26150,26150,26150,0
20230802,122700,5179250,26150,26150,26150,26150,0
20230802,122600,5179250,26150,26150,26150,26150,0
20230802,122500,5179250,26150,26150,26150,26150,0
20230802,122400,5179250,26150,26150,26150,26150,0
20230802,122300,5179250,26150,26150,26150,26150,0
20230802,122200,5179250,26150,26150,26150,26150,0
20230802,122100,5179250,26150,26150,26150,26150,0
20230802,122000,5179250,26150,26150,26150,26150,0
20230802,121900,5179250,26150,26150,26150,26150,0
20230802,121800,5179250,26150,26150,26150,26150,0
20230802,121700,5179250,26150,26150,26150,26150,0
20230802,121600,5179250,26150,26150,26150,26150,0
20230802,121500,5179250,26150,26150,26150,26150,0
20230802,121400,5179250,26150,26150,26150,26150,0
20230802,121300,5179250,26150,26150,26150,26150,0
20230802,121200,5179250,26150,26150,26150,26150,0
20230802,121100,5179250,26150,26150,26150,26150,0
20230802,121000,5179250,26150,26150,26150,26150,0
20230802,120900,5179250,26150,26150,26150,26150,0
20230802,120800,5179250,26150,26150,26150,26150,0
20230802,120700,5179250,26150,26150,26150,26150,0
20230802,120600,5179250,26150,26150,26150,26150,0
20230802,120500,5179250,26150,26150,26150,26150,0
20230802,120400,5179250,26150,26150,26150,26150,0
20230802,120300,5179250,26150,26150,26150,26150,1
20230802,120200,5153100,26250,26250,26250,26250,0
20230802,120100,5153100,26250,26250,26250,26250,0
20230802,120000,5153100,26250,26250,26250,26250,0
20230802,115900,5153100,26250,26250,26250,26250,0
20230802,115800,5153100,26250,26150,26250,26150,7
20230802,115700,4969950,26150,26150,26150,26150,5
20230802,115600,4839200,26150,26150,26150,26150,0
20230802,115500,4839200,26150,26150,26150,26150,0
20230802,115400,4839200,26150,26150,26150,26150,0
20230802,115300,4839200,26150,26150,26150,26150,0
20230802,115200,4839200,26150,26150,26150,26150,0
20230802,115100,4839200,26150,26150,26150,26150,0
20230802,115000,4839200,26150,26150,26150,26150,0
20230802,114900,4839200,26150,26150,26150,26150,0
20230802,114800,4839200,26150,26150,26150,26150,0
20230802,114700,4839200,26150,26150,26150,26150,0
20230802,114600,4839200,26150,26150,26150,26150,2
20230802,114500,4786900,26300,26300,26300,26300,0
20230802,114400,4786900,26300,26300,26300,26300,0
20230802,114300,4786900,26300,26300,26300,26300,0
20230802,114200,4786900,26300,26300,26300,26300,0
20230802,114100,4786900,26300,26300,26300,26300,0
20230802,114000,4786900,26300,26300,26300,26300,0
20230802,113900,4786900,26300,26300,26300,26300,0
20230802,113800,4786900,26300,26300,26300,26300,0
20230802,113700,4786900,26300,26300,26300,26300,0
20230802,113600,4786900,26300,26300,26300,26300,0
20230802,113500,4786900,26300,26300,26300,26300,0
20230802,113400,4786900,26300,26300,26300,26300,0
20230802,113300,4786900,26300,26300,26300,26300,0
20230802,113200,4786900,26300,26300,26300,26300,0
20230802,113100,4786900,26300,26300,26300,26300,0
20230802,113000,4786900,26300,26300,26300,26300,0
20230802,112900,4786900,26300,26300,26300,26300,0
20230802,112800,4786900,26300,26300,26300,26300,25
20230802,112700,4129400,26300,26300,26300,26300,0
20230802,112600,4129400,26300,26300,26300,26300,0
20230802,112500,4129400,26300,26300,26300,26300,0
20230802,112400,4129400,26300,26300,26300,26300,0
20230802,112300,4129400,26300,26300,26300,26300,0
20230802,112200,4129400,26300,26300,26300,26300,0
20230802,112100,4129400,26300,26300,26300,26300,0
20230802,112000,4129400,26300,26300,26300,26300,0
20230802,111900,4129400,26300,26300,26300,26300,0
20230802,111800,4129400,26300,26300,26300,26300,0
20230802,111700,4129400,26300,26300,26300,26300,0
20230802,111600,4129400,26300,26300,26300,26300,0
20230802,111500,4129400,26300,26300,26300,26300,0
20230802,111400,4129400,26300,26300,26300,26300,0
20230802,111300,4129400,26300,26300,26300,26300,0
20230802,111200,4129400,26300,26300,26300,26300,0
20230802,111100,4129400,26300,26300,26300,26300,0
20230802,111000,4129400,26300,26300,26300,26300,0
20230802,110900,4129400,26300,26300,26300,26300,0
20230802,110800,4129400,26300,26300,26300,26300,0
20230802,110700,4129400,26300,26300,26300,26300,0
20230802,110600,4129400,26300,26300,26300,26300,0
20230802,110500,4129400,26300,26300,26300,26300,0
20230802,110400,4129400,26300,26300,26300,26300,0
20230802,110300,4129400,26300,26300,26300,26300,0
20230802,110200,4129400,26300,26300,26300,26300,0
20230802,110100,4129400,26300,26300,26300,26300,0
20230802,110000,4129400,26300,26300,26300,26300,0
20230802,105900,4129400,26300,26300,26300,26300,0
20230802,105800,4129400,26300,26300,26300,26300,0
20230802,105700,4129400,26300,26300,26300,26300,0
20230802,105600,4129400,26300,26300,26300,26300,0
20230802,105500,4129400,26300,26300,26300,26300,0
20230802,105400,4129400,26300,26300,26300,26300,0
20230802,105300,4129400,26300,26300,26300,26300,0
20230802,105200,4129400,26300,26300,26300,26300,0
20230802,105100,4129400,26300,26300,26300,26300,0
20230802,105000,4129400,26300,26300,26300,26300,0
20230802,104900,4129400,26300,26300,26300,26300,0
20230802,104800,4129400,26300,26300,26300,26300,0
20230802,104700,4129400,26300,26300,26300,26300,0
20230802,104600,4129400,26300,26300,26300,26300,0
20230802,104500,4129400,26300,26300,26300,26300,0
20230802,104400,4129400,26300,26300,26300,26300,0
20230802,104300,4129400,26300,26300,26300,26300,0
20230802,104200,4129400,26300,26300,26300,26300,0
20230802,104100,4129400,26300,26300,26300,26300,0
20230802,104000,4129400,26300,26300,26300,26300,0
20230802,103900,4129400,26300,26300,26300,26300,0
20230802,103800,4129400,26300,26300,26300,26300,0
20230802,103700,4129400,26300,26300,26300,26300,0
20230802,103600,4129400,26300,26300,26300,26300,0
20230802,103500,4129400,26300,26300,26300,26300,0
20230802,103400,4129400,26300,26300,26300,26300,0
20230802,103300,4129400,26300,26300,26300,26300,0
20230802,103200,4129400,26300,26300,26300,26300,0
20230802,103100,4129400,26300,26300,26300,26300,0
20230802,103000,4129400,26300,26300,26300,26300,0
20230802,102900,4129400,26300,26300,26300,26300,0
20230802,102800,4129400,26300,26300,26300,26300,0
20230802,102700,4129400,26300,26300,26300,26300,0
20230802,102600,4129400,26300,26300,26300,26300,0
20230802,102500,4129400,26300,26300,26300,26300,0
20230802,102400,4129400,26300,26300,26300,26300,1
20230802,102300,4103100,26150,26150,26150,26150,2
20230802,102200,4050800,26100,26100,26100,26100,0
20230802,102100,4050800,26100,26100,26100,26100,0
20230802,102000,4050800,26100,26100,26100,26100,0
20230802,101900,4050800,26100,26100,26100,26100,0
20230802,101800,4050800,26100,26100,26100,26100,0
20230802,101700,4050800,26100,26100,26100,26100,0
20230802,101600,4050800,26100,26100,26100,26100,0
20230802,101500,4050800,26100,26100,26100,26100,0
20230802,101400,4050800,26100,26100,26100,26100,0
20230802,101300,4050800,26100,26100,26100,26100,0
20230802,101200,4050800,26100,26100,26100,26100,0
20230802,101100,4050800,26100,26100,26100,26100,0
20230802,101000,4050800,26100,26150,26150,26100,90
20230802,100900,1701550,26400,26400,26400,26400,0
20230802,100800,1701550,26400,26400,26400,26400,0
20230802,100700,1701550,26400,26400,26400,26400,0
20230802,100600,1701550,26400,26400,26400,26400,0
20230802,100500,1701550,26400,26400,26400,26400,0
20230802,100400,1701550,26400,26400,26400,26400,0
20230802,100300,1701550,26400,26400,26400,26400,0
20230802,100200,1701550,26400,26400,26400,26400,0
20230802,100100,1701550,26400,26400,26400,26400,0
20230802,100000,1701550,26400,26400,26400,26400,0
20230802,095900,1701550,26400,26400,26400,26400,0
20230802,095800,1701550,26400,26400,26400,26400,0
20230802,095700,1701550,26400,26400,26400,26400,0
20230802,095600,1701550,26400,26400,26400,26400,0
20230802,095500,1701550,26400,26400,26400,26400,0
20230802,095400,1701550,26400,26400,26400,26400,0
20230802,095300,1701550,26400,26400,26400,26400,0
20230802,095200,1701550,26400,26400,26400,26400,0
20230802,095100,1701550,26400,26400,26400,26400,0
20230802,095000,1701550,26400,26400,26400,26400,0
20230802,094900,1701550,26400,26400,26400,26400,0
20230802,094800,1701550,26400,26400,26400,26400,0
20230802,094700,1701550,26400,26400,26400,26400,0
20230802,094600,1701550,26400,26400,26400,26400,0
20230802,094500,1701550,26400,26400,26400,26400,0
20230802,094400,1701550,26400,26400,26400,26400,0
20230802,094300,1701550,26400,26400,26400,26400,0
20230802,094200,1701550,26400,26400,26400,26400,0
20230802,094100,1701550,26400,26400,26400,26400,0
20230802,094000,1701550,26400,26400,26400,26400,0
20230802,093900,1701550,26400,26400,26400,26400,0
20230802,093800,1701550,26400,26400,26400,26400,0
20230802,093700,1701550,26400,26400,26400,26400,1
20230802,093600,1675150,26350,26350,26350,26350,1
20230802,093500,1648800,26400,26300,26400,26300,21
20230802,093400,1094600,26400,26400,26400,26400,1
20230802,093300,1068200,26250,26250,26250,26250,1
20230802,093200,1041950,26400,26400,26400,26400,1
20230802,093100,1015550,26200,26200,26200,26200,1
20230802,093000,989350,26400,26400,26400,26400,1
20230802,092900,962950,26150,26150,26150,26150,1
20230802,092800,936800,26350,26350,26350,26350,1
20230802,092700,910450,26100,26300,26350,26050,4
20230802,092600,805650,26000,26000,26000,26000,0
20230802,092500,805650,26000,26350,26350,26000,2
20230802,092400,753300,26300,26300,26300,26300,0
20230802,092300,753300,26300,26300,26300,26300,0
20230802,092200,753300,26300,25950,26300,25950,3
20230802,092100,675100,25950,26000,26000,25950,3
20230802,092000,597200,26350,26350,26350,26350,1
20230802,091900,570850,26350,26350,26350,26350,0
20230802,091800,570850,26350,26350,26350,26350,0
20230802,091700,570850,26350,26350,26350,26350,1
20230802,091600,544500,26350,26350,26350,26350,0
20230802,091500,544500,26350,26350,26350,26350,0
20230802,091400,544500,26350,26350,26350,26350,0
20230802,091300,544500,26350,26350,26350,26350,0
20230802,091200,544500,26350,26350,26350,26350,0
20230802,091100,544500,26350,26350,26350,26350,0
20230802,091000,544500,26350,26350,26350,26350,0
20230802,090900,544500,26350,26350,26350,26350,0
20230802,090800,544500,26350,26350,26350,26350,0
20230802,090700,544500,26350,26350,26350,26350,0
20230802,090600,544500,26350,26350,26350,26350,0
20230802,090500,544500,26350,26350,26350,26350,0
20230802,090400,544500,26350,26350,26350,26350,1
20230802,090300,518150,26350,26350,26350,26350,0
20230802,090200,518150,26350,26350,26350,26350,1
20230802,090100,491800,25850,25900,25900,25850,19
20230802,090000,0,26200,26200,26200,26200,0