KissMeData/000950/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183200,6403800,26200,26200,26200,26200,18
20230809,183100,6403800,26200,26200,26200,26200,0
20230809,183000,6403800,26200,26200,26200,26200,0
20230809,182900,6403800,26200,26200,26200,26200,0
20230809,182800,6403800,26200,26200,26200,26200,0
20230809,182700,6403800,26200,26200,26200,26200,0
20230809,182600,6403800,26200,26200,26200,26200,0
20230809,182500,6403800,26200,26200,26200,26200,0
20230809,182400,6403800,26200,26200,26200,26200,0
20230809,182300,6403800,26200,26200,26200,26200,0
20230809,182200,6403800,26200,26200,26200,26200,0
20230809,182100,6403800,26200,26200,26200,26200,0
20230809,182000,6403800,26200,26200,26200,26200,0
20230809,181900,6403800,26200,26200,26200,26200,0
20230809,181800,6403800,26200,26200,26200,26200,0
20230809,181700,6403800,26200,26200,26200,26200,0
20230809,181600,6403800,26200,26200,26200,26200,0
20230809,181500,6403800,26200,26200,26200,26200,0
20230809,181400,6403800,26200,26200,26200,26200,0
20230809,181300,6403800,26200,26200,26200,26200,0
20230809,181200,6403800,26200,26200,26200,26200,0
20230809,181100,6403800,26200,26200,26200,26200,0
20230809,181000,6403800,26200,26200,26200,26200,0
20230809,180900,6403800,26200,26200,26200,26200,0
20230809,180800,6403800,26200,26200,26200,26200,0
20230809,180700,6403800,26200,26200,26200,26200,0
20230809,180600,6403800,26200,26200,26200,26200,0
20230809,180500,6403800,26200,26200,26200,26200,0
20230809,180400,6403800,26200,26200,26200,26200,0
20230809,180300,6403800,26200,26200,26200,26200,0
20230809,180200,6403800,26200,26200,26200,26200,18
20230809,180100,6403800,26200,26200,26200,26200,0
20230809,180000,6403800,26200,26200,26200,26200,0
20230809,175900,6403800,26200,26200,26200,26200,0
20230809,175800,6403800,26200,26200,26200,26200,0
20230809,175700,6403800,26200,26200,26200,26200,0
20230809,175600,6403800,26200,26200,26200,26200,0
20230809,175500,6403800,26200,26200,26200,26200,0
20230809,175400,6403800,26200,26200,26200,26200,0
20230809,175300,6403800,26200,26200,26200,26200,0
20230809,175200,6403800,26200,26200,26200,26200,0
20230809,175100,6403800,26200,26200,26200,26200,0
20230809,175000,6403800,26200,26200,26200,26200,0
20230809,174900,6403800,26200,26200,26200,26200,0
20230809,174800,6403800,26200,26200,26200,26200,0
20230809,174700,6403800,26200,26200,26200,26200,0
20230809,174600,6403800,26200,26200,26200,26200,0
20230809,174500,6403800,26200,26200,26200,26200,0
20230809,174400,6403800,26200,26200,26200,26200,0
20230809,174300,6403800,26200,26200,26200,26200,0
20230809,174200,6403800,26200,26200,26200,26200,0
20230809,174100,6403800,26200,26200,26200,26200,0
20230809,174000,6403800,26200,26200,26200,26200,0
20230809,173900,6403800,26200,26200,26200,26200,0
20230809,173800,6403800,26200,26200,26200,26200,0
20230809,173700,6403800,26200,26200,26200,26200,0
20230809,173600,6403800,26200,26200,26200,26200,0
20230809,173500,6403800,26200,26200,26200,26200,0
20230809,173400,6403800,26200,26200,26200,26200,0
20230809,173300,6403800,26200,26200,26200,26200,0
20230809,173200,6403800,26200,26200,26200,26200,18
20230809,173100,6403800,26200,26200,26200,26200,0
20230809,173000,6403800,26200,26200,26200,26200,0
20230809,172900,6403800,26200,26200,26200,26200,0
20230809,172800,6403800,26200,26200,26200,26200,0
20230809,172700,6403800,26200,26200,26200,26200,0
20230809,172600,6403800,26200,26200,26200,26200,0
20230809,172500,6403800,26200,26200,26200,26200,0
20230809,172400,6403800,26200,26200,26200,26200,0
20230809,172300,6403800,26200,26200,26200,26200,0
20230809,172200,6403800,26200,26200,26200,26200,0
20230809,172100,6403800,26200,26200,26200,26200,0
20230809,172000,6403800,26200,26200,26200,26200,0
20230809,171900,6403800,26200,26200,26200,26200,0
20230809,171800,6403800,26200,26200,26200,26200,0
20230809,171700,6403800,26200,26200,26200,26200,0
20230809,171600,6403800,26200,26200,26200,26200,0
20230809,171500,6403800,26200,26200,26200,26200,0
20230809,171400,6403800,26200,26200,26200,26200,0
20230809,171300,6403800,26200,26200,26200,26200,0
20230809,171200,6403800,26200,26200,26200,26200,0
20230809,171100,6403800,26200,26200,26200,26200,0
20230809,171000,6403800,26200,26200,26200,26200,0
20230809,170900,6403800,26200,26200,26200,26200,0
20230809,170800,6403800,26200,26200,26200,26200,0
20230809,170700,6403800,26200,26200,26200,26200,0
20230809,170600,6403800,26200,26200,26200,26200,0
20230809,170500,6403800,26200,26200,26200,26200,0
20230809,170400,6403800,26200,26200,26200,26200,0
20230809,170300,6403800,26200,26200,26200,26200,0
20230809,170200,6403800,26200,26200,26200,26200,18
20230809,170100,6403800,26200,26200,26200,26200,0
20230809,170000,6403800,26200,26200,26200,26200,0
20230809,165900,6403800,26200,26200,26200,26200,0
20230809,165800,6403800,26200,26200,26200,26200,0
20230809,165700,6403800,26200,26200,26200,26200,0
20230809,165600,6403800,26200,26200,26200,26200,0
20230809,165500,6403800,26200,26200,26200,26200,0
20230809,165400,6403800,26200,26200,26200,26200,0
20230809,165300,6403800,26200,26200,26200,26200,0
20230809,165200,6403800,26200,26200,26200,26200,0
20230809,165100,6403800,26200,26200,26200,26200,0
20230809,165000,6403800,26200,26200,26200,26200,0
20230809,164900,6403800,26200,26200,26200,26200,0
20230809,164800,6403800,26200,26200,26200,26200,0
20230809,164700,6403800,26200,26200,26200,26200,0
20230809,164600,6403800,26200,26200,26200,26200,0
20230809,164500,6403800,26200,26200,26200,26200,0
20230809,164400,6403800,26200,26200,26200,26200,0
20230809,164300,6403800,26200,26200,26200,26200,0
20230809,164200,6403800,26200,26200,26200,26200,0
20230809,164100,6403800,26200,26200,26200,26200,0
20230809,164000,6403800,26200,26200,26200,26200,0
20230809,163900,6403800,26200,26200,26200,26200,0
20230809,163800,6403800,26200,26200,26200,26200,0
20230809,163700,6403800,26200,26200,26200,26200,0
20230809,163600,6403800,26200,26200,26200,26200,0
20230809,163500,6403800,26200,26200,26200,26200,0
20230809,163400,6403800,26200,26200,26200,26200,0
20230809,163300,6403800,26200,26200,26200,26200,0
20230809,163200,6403800,26200,26200,26200,26200,18
20230809,163100,6403800,26200,26200,26200,26200,0
20230809,163000,6403800,26200,26200,26200,26200,0
20230809,162900,6403800,26200,26200,26200,26200,0
20230809,162800,6403800,26200,26200,26200,26200,0
20230809,162700,6403800,26200,26200,26200,26200,0
20230809,162600,6403800,26200,26200,26200,26200,0
20230809,162500,6403800,26200,26200,26200,26200,0
20230809,162400,6403800,26200,26200,26200,26200,0
20230809,162300,6403800,26200,26200,26200,26200,0
20230809,162200,6403800,26200,26200,26200,26200,0
20230809,162100,6403800,26200,26200,26200,26200,0
20230809,162000,6403800,26200,26200,26200,26200,0
20230809,161900,6403800,26200,26200,26200,26200,0
20230809,161800,6403800,26200,26200,26200,26200,0
20230809,161700,6403800,26200,26200,26200,26200,0
20230809,161600,6403800,26200,26200,26200,26200,0
20230809,161500,6403800,26200,26200,26200,26200,0
20230809,161400,6403800,26200,26200,26200,26200,0
20230809,161300,6403800,26200,26200,26200,26200,0
20230809,161200,6403800,26200,26200,26200,26200,0
20230809,161100,6403800,26200,26200,26200,26200,0
20230809,161000,6403800,26200,26200,26200,26200,0
20230809,160900,6403800,26200,26200,26200,26200,0
20230809,160800,6403800,26200,26200,26200,26200,0
20230809,160700,6403800,26200,26200,26200,26200,0
20230809,160600,6403800,26200,26200,26200,26200,0
20230809,160500,6403800,26200,26200,26200,26200,0
20230809,160400,6403800,26200,26200,26200,26200,0
20230809,160300,6403800,26200,26200,26200,26200,0
20230809,160200,6403800,26200,26200,26200,26200,18
20230809,160100,6403800,26200,26200,26200,26200,0
20230809,160000,6403800,26200,26200,26200,26200,0
20230809,155900,6403800,26200,26200,26200,26200,0
20230809,155800,6403800,26200,26200,26200,26200,0
20230809,155700,6403800,26200,26200,26200,26200,0
20230809,155600,6403800,26200,26200,26200,26200,0
20230809,155500,6403800,26200,26200,26200,26200,0
20230809,155400,6403800,26200,26200,26200,26200,0
20230809,155300,6403800,26200,26200,26200,26200,0
20230809,155200,6403800,26200,26200,26200,26200,0
20230809,155100,6403800,26200,26200,26200,26200,0
20230809,155000,6403800,26200,26200,26200,26200,0
20230809,154900,6403800,26200,26200,26200,26200,0
20230809,154800,6403800,26200,26200,26200,26200,0
20230809,154700,6403800,26200,26200,26200,26200,0
20230809,154600,6403800,26200,26200,26200,26200,0
20230809,154500,6403800,26200,26200,26200,26200,0
20230809,154400,6403800,26200,26200,26200,26200,0
20230809,154300,6403800,26200,26200,26200,26200,0
20230809,154200,6403800,26200,26200,26200,26200,0
20230809,154100,6403800,26200,26200,26200,26200,0
20230809,154000,6403800,26200,26200,26200,26200,0
20230809,153900,6403800,26200,26200,26200,26200,0
20230809,153800,6403800,26200,26200,26200,26200,0
20230809,153700,6403800,26200,26200,26200,26200,0
20230809,153600,6403800,26200,26200,26200,26200,0
20230809,153500,6403800,26200,26200,26200,26200,0
20230809,153400,6403800,26200,26200,26200,26200,0
20230809,153300,6403800,26200,26200,26200,26200,0
20230809,153200,6403800,26200,26200,26200,26200,18
20230809,153100,6403800,26200,26200,26200,26200,0
20230809,153000,6403800,26200,26200,26200,26200,18
20230809,152900,5932200,26200,26200,26200,26200,0
20230809,152800,5932200,26200,26200,26200,26200,0
20230809,152700,5932200,26200,26200,26200,26200,0
20230809,152600,5932200,26200,26200,26200,26200,0
20230809,152500,5932200,26200,26200,26200,26200,0
20230809,152400,5932200,26200,26200,26200,26200,0
20230809,152300,5932200,26200,26200,26200,26200,0
20230809,152200,5932200,26200,26200,26200,26200,0
20230809,152100,5932200,26200,26200,26200,26200,0
20230809,152000,5932200,26200,26200,26200,26200,0
20230809,151900,5932200,26200,26200,26200,26200,0
20230809,151800,5932200,26200,26200,26200,26200,0
20230809,151700,5932200,26200,26100,26200,26100,2
20230809,151600,5879900,26200,26200,26200,26200,0
20230809,151500,5879900,26200,26200,26200,26200,0
20230809,151400,5879900,26200,26200,26200,26200,0
20230809,151300,5879900,26200,26200,26200,26200,0
20230809,151200,5879900,26200,26100,26200,26100,2
20230809,151100,5827600,26050,26050,26050,26050,1
20230809,151000,5801550,26200,26000,26200,26000,3
20230809,150900,5723300,26150,26150,26150,26150,0
20230809,150800,5723300,26150,26150,26150,26150,0
20230809,150700,5723300,26150,26150,26150,26150,0
20230809,150600,5723300,26150,26000,26150,26000,2
20230809,150500,5671150,26150,26150,26150,26150,1
20230809,150400,5645000,25950,25900,26200,25900,12
20230809,150300,5331850,26100,26100,26100,25850,3
20230809,150200,5253800,25850,25800,25850,25800,4
20230809,150100,5150450,25750,25750,25750,25750,1
20230809,150000,5124700,25750,25750,25750,25750,0
20230809,145900,5124700,25750,25750,25750,25750,0
20230809,145800,5124700,25750,25750,25750,25750,0
20230809,145700,5124700,25750,25750,25750,25750,0
20230809,145600,5124700,25750,25750,25750,25750,0
20230809,145500,5124700,25750,25750,25750,25750,1
20230809,145400,5098950,25750,25750,25750,25750,0
20230809,145300,5098950,25750,25750,25750,25750,1
20230809,145200,5073200,25850,25850,25850,25850,0
20230809,145100,5073200,25850,25850,25850,25850,0
20230809,145000,5073200,25850,25850,25850,25850,0
20230809,144900,5073200,25850,25850,25850,25850,0
20230809,144800,5073200,25850,25850,25850,25850,0
20230809,144700,5073200,25850,25850,25850,25850,3
20230809,144600,4995650,25850,25850,25850,25850,0
20230809,144500,4995650,25850,25850,25850,25850,1
20230809,144400,4969800,25850,25850,25850,25850,0
20230809,144300,4969800,25850,25850,25850,25850,0
20230809,144200,4969800,25850,25850,25850,25850,0
20230809,144100,4969800,25850,25850,25850,25850,1
20230809,144000,4943950,26100,26100,26100,26100,0
20230809,143900,4943950,26100,26100,26100,26100,0
20230809,143800,4943950,26100,26100,26100,26100,0
20230809,143700,4943950,26100,26100,26100,26050,3
20230809,143600,4865700,26050,25900,26050,25900,4
20230809,143500,4761800,26050,26050,26050,26050,0
20230809,143400,4761800,26050,26050,26050,26050,0
20230809,143300,4761800,26050,26050,26050,26050,0
20230809,143200,4761800,26050,26050,26050,26050,1
20230809,143100,4735750,25900,25900,25900,25900,1
20230809,143000,4709850,26000,25850,26000,25850,3
20230809,142900,4632150,25850,25850,25850,25850,0
20230809,142800,4632150,25850,25850,25850,25850,0
20230809,142700,4632150,25850,25850,25850,25850,0
20230809,142600,4632150,25850,25850,25850,25850,0
20230809,142500,4632150,25850,25850,25850,25850,0
20230809,142400,4632150,25850,25850,25850,25850,1
20230809,142300,4606300,25850,25850,25850,25850,0
20230809,142200,4606300,25850,25850,25850,25850,0
20230809,142100,4606300,25850,25850,25850,25850,0
20230809,142000,4606300,25850,25850,25850,25850,0
20230809,141900,4606300,25850,25850,25850,25850,1
20230809,141800,4580450,25800,25800,25800,25800,0
20230809,141700,4580450,25800,25800,25800,25800,0
20230809,141600,4580450,25800,25800,25800,25800,0
20230809,141500,4580450,25800,25800,25800,25800,1
20230809,141400,4554650,25850,25850,25850,25850,0
20230809,141300,4554650,25850,25850,25850,25850,0
20230809,141200,4554650,25850,25850,25850,25850,0
20230809,141100,4554650,25850,25850,25850,25850,0
20230809,141000,4554650,25850,25850,25850,25850,0
20230809,140900,4554650,25850,25850,25850,25850,0
20230809,140800,4554650,25850,25900,25900,25850,2
20230809,140700,4502900,26000,26000,26000,26000,0
20230809,140600,4502900,26000,26000,26000,26000,0
20230809,140500,4502900,26000,26000,26000,26000,0
20230809,140400,4502900,26000,26000,26000,26000,0
20230809,140300,4502900,26000,26000,26000,26000,0
20230809,140200,4502900,26000,26000,26000,26000,0
20230809,140100,4502900,26000,26000,26000,26000,0
20230809,140000,4502900,26000,26000,26000,26000,0
20230809,135900,4502900,26000,26000,26000,26000,0
20230809,135800,4502900,26000,26000,26000,26000,0
20230809,135700,4502900,26000,26000,26000,26000,1
20230809,135600,4476900,26100,26100,26100,26100,0
20230809,135500,4476900,26100,26100,26100,26100,0
20230809,135400,4476900,26100,26100,26100,26100,3
20230809,135300,4398600,26000,25900,26000,25900,2
20230809,135200,4346700,26000,26000,26000,26000,0
20230809,135100,4346700,26000,26000,26000,26000,0
20230809,135000,4346700,26000,26000,26000,26000,0
20230809,134900,4346700,26000,26000,26000,26000,0
20230809,134800,4346700,26000,26000,26000,26000,0
20230809,134700,4346700,26000,26000,26000,26000,1
20230809,134600,4320700,26000,26000,26000,26000,0
20230809,134500,4320700,26000,26000,26000,26000,0
20230809,134400,4320700,26000,26000,26000,26000,0
20230809,134300,4320700,26000,26000,26000,26000,0
20230809,134200,4320700,26000,26000,26000,26000,1
20230809,134100,4294700,26000,26000,26000,26000,0
20230809,134000,4294700,26000,26000,26000,26000,0
20230809,133900,4294700,26000,26000,26000,26000,0
20230809,133800,4294700,26000,26000,26000,26000,0
20230809,133700,4294700,26000,26000,26000,26000,1
20230809,133600,4268700,26050,26050,26050,26050,0
20230809,133500,4268700,26050,26050,26050,26050,0
20230809,133400,4268700,26050,26050,26050,26050,0
20230809,133300,4268700,26050,26050,26050,26050,0
20230809,133200,4268700,26050,26050,26050,26050,0
20230809,133100,4268700,26050,26050,26050,26050,1
20230809,133000,4242650,26050,26050,26050,26050,0
20230809,132900,4242650,26050,26050,26050,26050,0
20230809,132800,4242650,26050,26050,26050,26050,0
20230809,132700,4242650,26050,26050,26050,26050,0
20230809,132600,4242650,26050,26050,26050,26050,1
20230809,132500,4216600,26150,26150,26150,26150,0
20230809,132400,4216600,26150,26150,26150,26150,0
20230809,132300,4216600,26150,26150,26150,26150,0
20230809,132200,4216600,26150,26150,26150,26150,0
20230809,132100,4216600,26150,26150,26150,26150,1
20230809,132000,4190450,26200,26050,26200,26050,2
20230809,131900,4138200,26000,26000,26000,26000,0
20230809,131800,4138200,26000,26000,26000,26000,0
20230809,131700,4138200,26000,26000,26000,26000,0
20230809,131600,4138200,26000,26000,26000,26000,0
20230809,131500,4138200,26000,26000,26000,26000,1
20230809,131400,4112200,26000,26000,26000,26000,0
20230809,131300,4112200,26000,26000,26000,26000,1
20230809,131200,4086200,26050,26050,26050,26050,0
20230809,131100,4086200,26050,26050,26050,26050,0
20230809,131000,4086200,26050,26050,26050,26050,0
20230809,130900,4086200,26050,26050,26050,26050,0
20230809,130800,4086200,26050,26050,26050,26050,0
20230809,130700,4086200,26050,26050,26050,26050,0
20230809,130600,4086200,26050,26050,26050,26050,0
20230809,130500,4086200,26050,26050,26050,26050,1
20230809,130400,4060150,26050,26050,26050,26050,0
20230809,130300,4060150,26050,26050,26050,26050,0
20230809,130200,4060150,26050,26050,26050,26050,0
20230809,130100,4060150,26050,26050,26050,26050,0
20230809,130000,4060150,26050,26050,26050,26050,1
20230809,125900,4034100,26200,26200,26200,26200,0
20230809,125800,4034100,26200,26200,26200,26200,0
20230809,125700,4034100,26200,26200,26200,26200,0
20230809,125600,4034100,26200,26200,26200,26200,0
20230809,125500,4034100,26200,26200,26200,26200,0
20230809,125400,4034100,26200,26200,26200,26200,0
20230809,125300,4034100,26200,26200,26200,26200,0
20230809,125200,4034100,26200,26200,26200,26200,0
20230809,125100,4034100,26200,26200,26200,26200,0
20230809,125000,4034100,26200,26200,26200,26200,0
20230809,124900,4034100,26200,26200,26200,26200,0
20230809,124800,4034100,26200,26200,26200,26200,0
20230809,124700,4034100,26200,26200,26200,26200,0
20230809,124600,4034100,26200,26200,26200,26200,0
20230809,124500,4034100,26200,26200,26200,26200,0
20230809,124400,4034100,26200,26200,26200,26200,0
20230809,124300,4034100,26200,26200,26200,26200,0
20230809,124200,4034100,26200,26200,26200,26200,0
20230809,124100,4034100,26200,26200,26200,26200,0
20230809,124000,4034100,26200,26200,26200,26200,0
20230809,123900,4034100,26200,26200,26200,26200,0
20230809,123800,4034100,26200,26200,26200,26200,0
20230809,123700,4034100,26200,26200,26200,26200,0
20230809,123600,4034100,26200,26200,26200,26200,0
20230809,123500,4034100,26200,26200,26200,26200,0
20230809,123400,4034100,26200,26200,26200,26200,0
20230809,123300,4034100,26200,26200,26200,26200,0
20230809,123200,4034100,26200,26200,26200,26200,0
20230809,123100,4034100,26200,26200,26200,26200,0
20230809,123000,4034100,26200,26200,26200,26200,0
20230809,122900,4034100,26200,26200,26200,26200,0
20230809,122800,4034100,26200,26200,26200,26200,0
20230809,122700,4034100,26200,26200,26200,26200,0
20230809,122600,4034100,26200,26000,26200,26000,6
20230809,122500,3877400,26000,26000,26000,26000,0
20230809,122400,3877400,26000,26000,26000,26000,0
20230809,122300,3877400,26000,26000,26000,26000,0
20230809,122200,3877400,26000,26000,26000,26000,0
20230809,122100,3877400,26000,26000,26000,26000,0
20230809,122000,3877400,26000,26000,26000,26000,0
20230809,121900,3877400,26000,26000,26000,26000,0
20230809,121800,3877400,26000,26000,26000,26000,0
20230809,121700,3877400,26000,26000,26000,26000,0
20230809,121600,3877400,26000,26000,26000,26000,0
20230809,121500,3877400,26000,26000,26000,26000,0
20230809,121400,3877400,26000,26000,26000,26000,2
20230809,121300,3825400,26000,26000,26000,26000,0
20230809,121200,3825400,26000,26000,26000,26000,0
20230809,121100,3825400,26000,26000,26000,26000,0
20230809,121000,3825400,26000,26000,26000,26000,0
20230809,120900,3825400,26000,26000,26000,26000,0
20230809,120800,3825400,26000,26000,26000,26000,0
20230809,120700,3825400,26000,26000,26000,26000,0
20230809,120600,3825400,26000,26000,26000,26000,0
20230809,120500,3825400,26000,26000,26000,26000,0
20230809,120400,3825400,26000,26000,26000,26000,0
20230809,120300,3825400,26000,26000,26000,26000,0
20230809,120200,3825400,26000,26000,26000,26000,0
20230809,120100,3825400,26000,26000,26000,26000,0
20230809,120000,3825400,26000,26000,26000,26000,0
20230809,115900,3825400,26000,26000,26000,26000,0
20230809,115800,3825400,26000,26000,26000,26000,0
20230809,115700,3825400,26000,26000,26000,26000,0
20230809,115600,3825400,26000,26000,26000,26000,0
20230809,115500,3825400,26000,26000,26000,26000,0
20230809,115400,3825400,26000,26000,26000,26000,0
20230809,115300,3825400,26000,26000,26000,26000,0
20230809,115200,3825400,26000,26000,26000,26000,0
20230809,115100,3825400,26000,26000,26000,26000,0
20230809,115000,3825400,26000,26000,26000,26000,0
20230809,114900,3825400,26000,26000,26000,26000,0
20230809,114800,3825400,26000,26000,26000,26000,0
20230809,114700,3825400,26000,26000,26000,26000,0
20230809,114600,3825400,26000,26000,26000,26000,0
20230809,114500,3825400,26000,26000,26000,26000,0
20230809,114400,3825400,26000,26000,26000,26000,0
20230809,114300,3825400,26000,26000,26000,26000,0
20230809,114200,3825400,26000,26000,26000,26000,0
20230809,114100,3825400,26000,26000,26000,26000,0
20230809,114000,3825400,26000,26000,26000,26000,0
20230809,113900,3825400,26000,26000,26000,26000,0
20230809,113800,3825400,26000,26000,26000,26000,0
20230809,113700,3825400,26000,26000,26000,26000,1
20230809,113600,3799400,26050,26050,26050,26050,0
20230809,113500,3799400,26050,26050,26050,26050,0
20230809,113400,3799400,26050,26050,26050,26050,0
20230809,113300,3799400,26050,26050,26050,26050,0
20230809,113200,3799400,26050,26050,26050,26050,0
20230809,113100,3799400,26050,26050,26050,26050,0
20230809,113000,3799400,26050,26050,26050,26050,0
20230809,112900,3799400,26050,26050,26050,26050,0
20230809,112800,3799400,26050,26050,26050,26050,0
20230809,112700,3799400,26050,26050,26050,26050,0
20230809,112600,3799400,26050,26050,26050,26050,0
20230809,112500,3799400,26050,26050,26050,26050,0
20230809,112400,3799400,26050,26050,26050,26050,0
20230809,112300,3799400,26050,26050,26050,26050,0
20230809,112200,3799400,26050,26050,26050,26050,0
20230809,112100,3799400,26050,26050,26050,26050,0
20230809,112000,3799400,26050,26050,26050,26050,0
20230809,111900,3799400,26050,26050,26050,26050,0
20230809,111800,3799400,26050,26050,26050,26050,0
20230809,111700,3799400,26050,26050,26050,26050,0
20230809,111600,3799400,26050,26050,26050,26050,0
20230809,111500,3799400,26050,26050,26050,26050,0
20230809,111400,3799400,26050,26050,26050,26050,5
20230809,111300,3669150,26050,26050,26050,26050,5
20230809,111200,3538900,26000,26000,26000,26000,1
20230809,111100,3512900,26050,26050,26050,26050,12
20230809,111000,3200300,26050,26050,26050,26050,0
20230809,110900,3200300,26050,26000,26050,26000,13
20230809,110800,2862200,25950,25950,25950,25950,0
20230809,110700,2862200,25950,25950,25950,25950,0
20230809,110600,2862200,25950,25950,25950,25950,0
20230809,110500,2862200,25950,25950,25950,25950,0
20230809,110400,2862200,25950,25950,25950,25950,2
20230809,110300,2810300,26000,26000,26000,26000,0
20230809,110200,2810300,26000,26000,26000,26000,0
20230809,110100,2810300,26000,26000,26000,26000,0
20230809,110000,2810300,26000,26000,26000,26000,0
20230809,105900,2810300,26000,26000,26000,26000,0
20230809,105800,2810300,26000,26000,26000,26000,0
20230809,105700,2810300,26000,26000,26000,26000,0
20230809,105600,2810300,26000,26000,26000,26000,0
20230809,105500,2810300,26000,26000,26000,26000,0
20230809,105400,2810300,26000,26000,26000,26000,0
20230809,105300,2810300,26000,26000,26000,26000,0
20230809,105200,2810300,26000,26000,26000,25950,3
20230809,105100,2732350,25950,25900,25950,25900,11
20230809,105000,2447400,25850,25850,25850,25850,0
20230809,104900,2447400,25850,25900,25900,25850,3
20230809,104800,2369800,25950,25950,25950,25950,0
20230809,104700,2369800,25950,25800,25950,25800,8
20230809,104600,2162550,25900,25900,25900,25900,0
20230809,104500,2162550,25900,25900,25900,25900,0
20230809,104400,2162550,25900,25900,25900,25900,0
20230809,104300,2162550,25900,25900,25900,25900,0
20230809,104200,2162550,25900,25900,25900,25900,0
20230809,104100,2162550,25900,25900,25900,25900,0
20230809,104000,2162550,25900,25900,25900,25900,0
20230809,103900,2162550,25900,25900,25900,25900,0
20230809,103800,2162550,25900,25900,25900,25900,0
20230809,103700,2162550,25900,25900,25900,25900,0
20230809,103600,2162550,25900,25900,25900,25900,0
20230809,103500,2162550,25900,25900,25900,25900,0
20230809,103400,2162550,25900,25900,25900,25900,0
20230809,103300,2162550,25900,25900,25900,25900,0
20230809,103200,2162550,25900,25900,25900,25900,0
20230809,103100,2162550,25900,25900,25900,25900,0
20230809,103000,2162550,25900,25900,25900,25900,0
20230809,102900,2162550,25900,25900,25900,25900,0
20230809,102800,2162550,25900,25900,25900,25900,0
20230809,102700,2162550,25900,25900,25900,25900,0
20230809,102600,2162550,25900,25900,25900,25900,0
20230809,102500,2162550,25900,25900,25900,25900,0
20230809,102400,2162550,25900,25750,25950,25750,3
20230809,102300,2084950,25950,25950,25950,25700,3
20230809,102200,2007350,25700,25550,25950,25550,16
20230809,102100,1597600,25550,25550,25550,25550,0
20230809,102000,1597600,25550,25550,25550,25550,0
20230809,101900,1597600,25550,25550,25550,25550,0
20230809,101800,1597600,25550,25450,25550,25450,10
20230809,101700,1342600,25500,25500,25500,25500,0
20230809,101600,1342600,25500,25500,25500,25500,0
20230809,101500,1342600,25500,25500,25500,25500,0
20230809,101400,1342600,25500,25500,25500,25500,0
20230809,101300,1342600,25500,25500,25500,25500,0
20230809,101200,1342600,25500,25500,25500,25500,0
20230809,101100,1342600,25500,25500,25500,25500,0
20230809,101000,1342600,25500,25500,25500,25500,0
20230809,100900,1342600,25500,25500,25500,25500,0
20230809,100800,1342600,25500,25500,25500,25500,0
20230809,100700,1342600,25500,25500,25500,25500,0
20230809,100600,1342600,25500,25500,25500,25500,0
20230809,100500,1342600,25500,25500,25500,25500,0
20230809,100400,1342600,25500,25500,25500,25500,0
20230809,100300,1342600,25500,25500,25500,25500,0
20230809,100200,1342600,25500,25500,25500,25500,0
20230809,100100,1342600,25500,25500,25500,25500,0
20230809,100000,1342600,25500,25400,25500,25400,2
20230809,095900,1291700,25500,25500,25500,25500,0
20230809,095800,1291700,25500,25500,25500,25500,0
20230809,095700,1291700,25500,25500,25500,25500,0
20230809,095600,1291700,25500,25500,25500,25500,1
20230809,095500,1266200,25350,25350,25350,25350,1
20230809,095400,1240850,25500,25500,25500,25500,0
20230809,095300,1240850,25500,25500,25500,25500,0
20230809,095200,1240850,25500,25500,25500,25500,0
20230809,095100,1240850,25500,25500,25500,25500,0
20230809,095000,1240850,25500,25500,25500,25500,0
20230809,094900,1240850,25500,25500,25500,25500,0
20230809,094800,1240850,25500,25500,25500,25500,0
20230809,094700,1240850,25500,25500,25500,25500,0
20230809,094600,1240850,25500,25500,25500,25500,0
20230809,094500,1240850,25500,25500,25500,25500,0
20230809,094400,1240850,25500,25500,25500,25500,0
20230809,094300,1240850,25500,25500,25500,25500,0
20230809,094200,1240850,25500,25300,25500,25300,11
20230809,094100,962350,25300,25300,25300,25300,1
20230809,094000,937050,25550,25550,25550,25550,0
20230809,093900,937050,25550,25550,25550,25550,0
20230809,093800,937050,25550,25550,25550,25550,0
20230809,093700,937050,25550,25550,25550,25550,0
20230809,093600,937050,25550,25350,25550,25350,4
20230809,093500,835050,25550,25550,25550,25550,1
20230809,093400,809500,25300,25250,25550,25250,6
20230809,093300,657650,25100,25100,25100,25100,5
20230809,093200,532150,25100,25100,25100,25100,2
20230809,093100,481950,25100,25100,25100,25100,2
20230809,093000,431750,25100,25100,25100,25100,1
20230809,092900,406650,25250,25250,25250,25250,0
20230809,092800,406650,25250,25250,25250,25250,0
20230809,092700,406650,25250,25250,25250,25250,0
20230809,092600,406650,25250,25250,25250,25250,0
20230809,092500,406650,25250,25250,25250,25250,0
20230809,092400,406650,25250,25250,25250,25250,0
20230809,092300,406650,25250,25250,25250,25250,0
20230809,092200,406650,25250,25250,25250,25250,0
20230809,092100,406650,25250,25250,25250,25250,0
20230809,092000,406650,25250,25250,25250,25250,0
20230809,091900,406650,25250,25250,25250,25250,0
20230809,091800,406650,25250,25250,25250,25250,0
20230809,091700,406650,25250,25250,25250,25250,1
20230809,091600,381400,25250,25250,25250,25250,0
20230809,091500,381400,25250,25300,25300,25250,4
20230809,091400,280350,25550,25550,25550,25550,0
20230809,091300,280350,25550,25550,25550,25550,0
20230809,091200,280350,25550,25550,25550,25550,1
20230809,091100,254800,25550,25550,25550,25550,0
20230809,091000,254800,25550,25550,25550,25550,0
20230809,090900,254800,25550,25550,25550,25550,1
20230809,090800,229250,25550,25550,25550,25550,0
20230809,090700,229250,25550,25550,25550,25550,0
20230809,090600,229250,25550,25550,25550,25550,0
20230809,090500,229250,25550,25550,25550,25550,0
20230809,090400,229250,25550,25550,25550,25550,0
20230809,090300,229250,25550,25450,25550,25450,7
20230809,090200,50900,25450,25450,25450,25450,0
20230809,090100,50900,25450,25450,25450,25450,0
20230809,090000,50900,25450,25450,25450,25450,2