KissMeData/001770/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183400,56946400,25150,25150,25150,25150,23
20230811,183300,56946400,25150,25150,25150,25150,0
20230811,183200,56946400,25150,25150,25150,25150,0
20230811,183100,56946400,25150,25150,25150,25150,0
20230811,183000,56946400,25150,25150,25150,25150,0
20230811,182900,56946400,25150,25150,25150,25150,0
20230811,182800,56946400,25150,25150,25150,25150,0
20230811,182700,56946400,25150,25150,25150,25150,0
20230811,182600,56946400,25150,25150,25150,25150,0
20230811,182500,56946400,25150,25150,25150,25150,0
20230811,182400,56946400,25150,25150,25150,25150,0
20230811,182300,56946400,25150,25150,25150,25150,0
20230811,182200,56946400,25150,25150,25150,25150,0
20230811,182100,56946400,25150,25150,25150,25150,0
20230811,182000,56946400,25150,25150,25150,25150,0
20230811,181900,56946400,25150,25150,25150,25150,0
20230811,181800,56946400,25150,25150,25150,25150,0
20230811,181700,56946400,25150,25150,25150,25150,0
20230811,181600,56946400,25150,25150,25150,25150,0
20230811,181500,56946400,25150,25150,25150,25150,0
20230811,181400,56946400,25150,25150,25150,25150,0
20230811,181300,56946400,25150,25150,25150,25150,0
20230811,181200,56946400,25150,25150,25150,25150,0
20230811,181100,56946400,25150,25150,25150,25150,0
20230811,181000,56946400,25150,25150,25150,25150,0
20230811,180900,56946400,25150,25150,25150,25150,0
20230811,180800,56946400,25150,25150,25150,25150,0
20230811,180700,56946400,25150,25150,25150,25150,0
20230811,180600,56946400,25150,25150,25150,25150,0
20230811,180500,56946400,25150,25150,25150,25150,0
20230811,180400,56946400,25150,25150,25150,25150,23
20230811,180300,56946400,25150,25150,25150,25150,0
20230811,180200,56946400,25150,25150,25150,25150,0
20230811,180100,56946400,25150,25150,25150,25150,0
20230811,180000,56946400,25150,25150,25150,25150,0
20230811,175900,56946400,25150,25150,25150,25150,0
20230811,175800,56946400,25150,25150,25150,25150,0
20230811,175700,56946400,25150,25150,25150,25150,0
20230811,175600,56946400,25150,25150,25150,25150,0
20230811,175500,56946400,25150,25150,25150,25150,0
20230811,175400,56946400,25150,25150,25150,25150,0
20230811,175300,56946400,25150,25150,25150,25150,0
20230811,175200,56946400,25150,25150,25150,25150,0
20230811,175100,56946400,25150,25150,25150,25150,0
20230811,175000,56946400,25150,25150,25150,25150,0
20230811,174900,56946400,25150,25150,25150,25150,0
20230811,174800,56946400,25150,25150,25150,25150,0
20230811,174700,56946400,25150,25150,25150,25150,0
20230811,174600,56946400,25150,25150,25150,25150,0
20230811,174500,56946400,25150,25150,25150,25150,0
20230811,174400,56946400,25150,25150,25150,25150,0
20230811,174300,56946400,25150,25150,25150,25150,0
20230811,174200,56946400,25150,25150,25150,25150,0
20230811,174100,56946400,25150,25150,25150,25150,0
20230811,174000,56946400,25150,25150,25150,25150,0
20230811,173900,56946400,25150,25150,25150,25150,0
20230811,173800,56946400,25150,25150,25150,25150,0
20230811,173700,56946400,25150,25150,25150,25150,0
20230811,173600,56946400,25150,25150,25150,25150,0
20230811,173500,56946400,25150,25150,25150,25150,0
20230811,173400,56946400,25150,25150,25150,25150,23
20230811,173300,56946400,25150,25150,25150,25150,0
20230811,173200,56946400,25150,25150,25150,25150,0
20230811,173100,56946400,25150,25150,25150,25150,0
20230811,173000,56946400,25150,25150,25150,25150,0
20230811,172900,56946400,25150,25150,25150,25150,0
20230811,172800,56946400,25150,25150,25150,25150,0
20230811,172700,56946400,25150,25150,25150,25150,0
20230811,172600,56946400,25150,25150,25150,25150,0
20230811,172500,56946400,25150,25150,25150,25150,0
20230811,172400,56946400,25150,25150,25150,25150,0
20230811,172300,56946400,25150,25150,25150,25150,0
20230811,172200,56946400,25150,25150,25150,25150,0
20230811,172100,56946400,25150,25150,25150,25150,0
20230811,172000,56946400,25150,25150,25150,25150,0
20230811,171900,56946400,25150,25150,25150,25150,0
20230811,171800,56946400,25150,25150,25150,25150,0
20230811,171700,56946400,25150,25150,25150,25150,0
20230811,171600,56946400,25150,25150,25150,25150,0
20230811,171500,56946400,25150,25150,25150,25150,0
20230811,171400,56946400,25150,25150,25150,25150,0
20230811,171300,56946400,25150,25150,25150,25150,0
20230811,171200,56946400,25150,25150,25150,25150,0
20230811,171100,56946400,25150,25150,25150,25150,0
20230811,171000,56946400,25150,25150,25150,25150,0
20230811,170900,56946400,25150,25150,25150,25150,0
20230811,170800,56946400,25150,25150,25150,25150,0
20230811,170700,56946400,25150,25150,25150,25150,0
20230811,170600,56946400,25150,25150,25150,25150,0
20230811,170500,56946400,25150,25150,25150,25150,0
20230811,170400,56946400,25150,25150,25150,25150,23
20230811,170300,56946400,25150,25150,25150,25150,0
20230811,170200,56946400,25150,25150,25150,25150,0
20230811,170100,56946400,25150,25150,25150,25150,0
20230811,170000,56946400,25150,25150,25150,25150,0
20230811,165900,56946400,25150,25150,25150,25150,0
20230811,165800,56946400,25150,25150,25150,25150,0
20230811,165700,56946400,25150,25150,25150,25150,0
20230811,165600,56946400,25150,25150,25150,25150,0
20230811,165500,56946400,25150,25150,25150,25150,0
20230811,165400,56946400,25150,25150,25150,25150,0
20230811,165300,56946400,25150,25150,25150,25150,0
20230811,165200,56946400,25150,25150,25150,25150,0
20230811,165100,56946400,25150,25150,25150,25150,0
20230811,165000,56946400,25150,25150,25150,25150,0
20230811,164900,56946400,25150,25150,25150,25150,0
20230811,164800,56946400,25150,25150,25150,25150,0
20230811,164700,56946400,25150,25150,25150,25150,0
20230811,164600,56946400,25150,25150,25150,25150,0
20230811,164500,56946400,25150,25150,25150,25150,0
20230811,164400,56946400,25150,25150,25150,25150,0
20230811,164300,56946400,25150,25150,25150,25150,0
20230811,164200,56946400,25150,25150,25150,25150,0
20230811,164100,56946400,25150,25150,25150,25150,0
20230811,164000,56946400,25150,25150,25150,25150,0
20230811,163900,56946400,25150,25150,25150,25150,0
20230811,163800,56946400,25150,25150,25150,25150,0
20230811,163700,56946400,25150,25150,25150,25150,0
20230811,163600,56946400,25150,25150,25150,25150,0
20230811,163500,56946400,25150,25150,25150,25150,0
20230811,163400,56946400,25150,25150,25150,25150,23
20230811,163300,56946400,25150,25150,25150,25150,0
20230811,163200,56946400,25150,25150,25150,25150,0
20230811,163100,56946400,25150,25150,25150,25150,0
20230811,163000,56946400,25150,25150,25150,25150,0
20230811,162900,56946400,25150,25150,25150,25150,0
20230811,162800,56946400,25150,25150,25150,25150,0
20230811,162700,56946400,25150,25150,25150,25150,0
20230811,162600,56946400,25150,25150,25150,25150,0
20230811,162500,56946400,25150,25150,25150,25150,0
20230811,162400,56946400,25150,25150,25150,25150,0
20230811,162300,56946400,25150,25150,25150,25150,0
20230811,162200,56946400,25150,25150,25150,25150,0
20230811,162100,56946400,25150,25150,25150,25150,0
20230811,162000,56946400,25150,25150,25150,25150,0
20230811,161900,56946400,25150,25150,25150,25150,0
20230811,161800,56946400,25150,25150,25150,25150,0
20230811,161700,56946400,25150,25150,25150,25150,0
20230811,161600,56946400,25150,25150,25150,25150,0
20230811,161500,56946400,25150,25150,25150,25150,0
20230811,161400,56946400,25150,25150,25150,25150,0
20230811,161300,56946400,25150,25150,25150,25150,0
20230811,161200,56946400,25150,25150,25150,25150,0
20230811,161100,56946400,25150,25150,25150,25150,0
20230811,161000,56946400,25150,25150,25150,25150,0
20230811,160900,56946400,25150,25150,25150,25150,0
20230811,160800,56946400,25150,25150,25150,25150,0
20230811,160700,56946400,25150,25150,25150,25150,0
20230811,160600,56946400,25150,25150,25150,25150,0
20230811,160500,56946400,25150,25150,25150,25150,0
20230811,160400,56946400,25150,25150,25150,25150,23
20230811,160300,56946400,25150,25150,25150,25150,0
20230811,160200,56946400,25150,25150,25150,25150,0
20230811,160100,56946400,25150,25150,25150,25150,0
20230811,160000,56946400,25150,25150,25150,25150,0
20230811,155900,56946400,25150,25150,25150,25150,0
20230811,155800,56946400,25150,25150,25150,25150,0
20230811,155700,56946400,25150,25150,25150,25150,0
20230811,155600,56946400,25150,25150,25150,25150,0
20230811,155500,56946400,25150,25150,25150,25150,0
20230811,155400,56946400,25150,25150,25150,25150,0
20230811,155300,56946400,25150,25150,25150,25150,0
20230811,155200,56946400,25150,25150,25150,25150,0
20230811,155100,56946400,25150,25150,25150,25150,0
20230811,155000,56946400,25150,25150,25150,25150,0
20230811,154900,56946400,25150,25150,25150,25150,0
20230811,154800,56946400,25150,25150,25150,25150,0
20230811,154700,56946400,25150,25150,25150,25150,0
20230811,154600,56946400,25150,25150,25150,25150,0
20230811,154500,56946400,25150,25150,25150,25150,0
20230811,154400,56946400,25150,25150,25150,25150,0
20230811,154300,56946400,25150,25150,25150,25150,0
20230811,154200,56946400,25150,25150,25150,25150,0
20230811,154100,56946400,25150,25150,25150,25150,0
20230811,154000,56946400,25150,25150,25150,25150,0
20230811,153900,56946400,25150,25150,25150,25150,0
20230811,153800,56946400,25150,25150,25150,25150,0
20230811,153700,56946400,25150,25150,25150,25150,0
20230811,153600,56946400,25150,25150,25150,25150,0
20230811,153500,56946400,25150,25150,25150,25150,0
20230811,153400,56946400,25150,25150,25150,25150,23
20230811,153300,56946400,25150,25150,25150,25150,0
20230811,153200,56946400,25150,25150,25150,25150,0
20230811,153100,56946400,25150,25150,25150,25150,0
20230811,153000,56946400,25150,25150,25150,25150,23
20230811,152900,56367950,25150,25150,25150,25150,0
20230811,152800,56367950,25150,25150,25150,25150,0
20230811,152700,56367950,25150,25150,25150,25150,0
20230811,152600,56367950,25150,25150,25150,25150,0
20230811,152500,56367950,25150,25150,25150,25150,0
20230811,152400,56367950,25150,25150,25150,25150,0
20230811,152300,56367950,25150,25150,25150,25150,0
20230811,152200,56367950,25150,25150,25150,25150,0
20230811,152100,56367950,25150,25150,25150,25150,0
20230811,152000,56367950,25150,25150,25150,25150,0
20230811,151900,56367950,25150,25150,25150,25150,0
20230811,151800,56367950,25150,25100,25150,25000,10
20230811,151700,56116750,25000,25000,25100,25000,5
20230811,151600,55991650,25000,25050,25050,25000,4
20230811,151500,55891550,25050,25050,25050,25050,2
20230811,151400,55841450,25100,25100,25100,25100,2
20230811,151300,55791250,25100,25100,25100,25100,0
20230811,151200,55791250,25100,25100,25100,25100,0
20230811,151100,55791250,25100,25100,25100,25100,0
20230811,151000,55791250,25100,25100,25100,25100,6
20230811,150900,55640650,25100,25100,25100,25100,0
20230811,150800,55640650,25100,25100,25100,25100,0
20230811,150700,55640650,25100,25100,25100,25100,0
20230811,150600,55640650,25100,25100,25100,25100,6
20230811,150500,55490050,25150,25150,25150,25150,0
20230811,150400,55490050,25150,25150,25150,25150,0
20230811,150300,55490050,25150,25150,25150,25150,0
20230811,150200,55490050,25150,25150,25150,25150,0
20230811,150100,55490050,25150,25150,25150,25150,0
20230811,150000,55490050,25150,25150,25150,25150,0
20230811,145900,55490050,25150,25150,25150,25150,1
20230811,145800,55464900,24900,24900,24900,24900,0
20230811,145700,55464900,24900,24950,24950,24900,31
20230811,145600,54692350,24950,24950,24950,24950,0
20230811,145500,54692350,24950,24950,24950,24950,29
20230811,145400,53968800,25150,25150,25150,25150,0
20230811,145300,53968800,25150,25150,25150,25150,0
20230811,145200,53968800,25150,25150,25150,25150,0
20230811,145100,53968800,25150,25150,25150,25150,0
20230811,145000,53968800,25150,25150,25150,25150,0
20230811,144900,53968800,25150,25150,25150,25150,0
20230811,144800,53968800,25150,25100,25150,24950,54
20230811,144700,52613950,25150,25150,25150,25150,0
20230811,144600,52613950,25150,25150,25150,25150,0
20230811,144500,52613950,25150,25150,25150,25150,0
20230811,144400,52613950,25150,25150,25150,25150,0
20230811,144300,52613950,25150,25150,25150,25150,0
20230811,144200,52613950,25150,25150,25150,25150,0
20230811,144100,52613950,25150,25150,25150,25150,0
20230811,144000,52613950,25150,25150,25150,25150,0
20230811,143900,52613950,25150,25150,25150,25150,0
20230811,143800,52613950,25150,25150,25150,25150,0
20230811,143700,52613950,25150,25150,25150,25150,2
20230811,143600,52563650,25150,25150,25150,25150,0
20230811,143500,52563650,25150,25150,25150,25150,0
20230811,143400,52563650,25150,25150,25150,25150,0
20230811,143300,52563650,25150,25150,25150,25150,0
20230811,143200,52563650,25150,25150,25150,25150,0
20230811,143100,52563650,25150,25150,25150,25150,0
20230811,143000,52563650,25150,25150,25150,25150,1
20230811,142900,52538500,25150,25150,25150,25150,0
20230811,142800,52538500,25150,25150,25150,25150,0
20230811,142700,52538500,25150,25150,25150,25150,0
20230811,142600,52538500,25150,25150,25150,25150,0
20230811,142500,52538500,25150,25150,25150,25150,0
20230811,142400,52538500,25150,25150,25150,25150,0
20230811,142300,52538500,25150,25150,25150,25150,0
20230811,142200,52538500,25150,25150,25150,25150,0
20230811,142100,52538500,25150,25150,25150,25150,0
20230811,142000,52538500,25150,25150,25150,25150,0
20230811,141900,52538500,25150,25150,25150,25150,0
20230811,141800,52538500,25150,25100,25150,25100,2
20230811,141700,52488250,25100,25100,25100,25100,1
20230811,141600,52463150,25150,25150,25150,25150,0
20230811,141500,52463150,25150,25150,25150,25150,0
20230811,141400,52463150,25150,25150,25150,25150,0
20230811,141300,52463150,25150,25150,25150,25150,1
20230811,141200,52438000,25150,25150,25150,25150,0
20230811,141100,52438000,25150,25150,25150,25150,0
20230811,141000,52438000,25150,25150,25150,25150,0
20230811,140900,52438000,25150,25150,25150,25150,0
20230811,140800,52438000,25150,25150,25150,25150,0
20230811,140700,52438000,25150,25150,25150,25150,0
20230811,140600,52438000,25150,25150,25150,25150,0
20230811,140500,52438000,25150,25150,25150,25150,6
20230811,140400,52287100,25150,25150,25150,25150,0
20230811,140300,52287100,25150,25150,25150,25150,0
20230811,140200,52287100,25150,25150,25150,25150,0
20230811,140100,52287100,25150,25150,25150,25150,0
20230811,140000,52287100,25150,25150,25150,25150,0
20230811,135900,52287100,25150,25150,25150,25150,0
20230811,135800,52287100,25150,25150,25150,25150,0
20230811,135700,52287100,25150,25150,25150,25150,0
20230811,135600,52287100,25150,25150,25150,25150,0
20230811,135500,52287100,25150,25150,25150,25150,0
20230811,135400,52287100,25150,25150,25150,25150,0
20230811,135300,52287100,25150,25150,25150,25150,0
20230811,135200,52287100,25150,25150,25150,25150,0
20230811,135100,52287100,25150,25150,25150,25150,0
20230811,135000,52287100,25150,25150,25150,25150,0
20230811,134900,52287100,25150,25150,25150,25150,0
20230811,134800,52287100,25150,25150,25150,25150,0
20230811,134700,52287100,25150,25150,25150,25150,10
20230811,134600,52035600,25150,25150,25150,25150,0
20230811,134500,52035600,25150,25150,25150,25150,0
20230811,134400,52035600,25150,25150,25150,25150,0
20230811,134300,52035600,25150,25150,25150,25150,71
20230811,134200,50249950,25200,25200,25200,25200,0
20230811,134100,50249950,25200,25200,25200,25200,0
20230811,134000,50249950,25200,25200,25200,25200,0
20230811,133900,50249950,25200,25200,25200,25200,0
20230811,133800,50249950,25200,25200,25200,25200,1
20230811,133700,50224750,25200,25200,25200,25200,0
20230811,133600,50224750,25200,25150,25200,25150,2
20230811,133500,50174400,25150,25150,25150,25150,0
20230811,133400,50174400,25150,25150,25150,25150,1
20230811,133300,50149250,25200,25200,25200,25200,0
20230811,133200,50149250,25200,25150,25200,25150,2
20230811,133100,50098900,25150,25150,25150,25150,12
20230811,133000,49797100,25150,25150,25150,25150,0
20230811,132900,49797100,25150,25150,25150,25150,0
20230811,132800,49797100,25150,25150,25150,25150,0
20230811,132700,49797100,25150,25150,25150,25150,0
20230811,132600,49797100,25150,25150,25150,25150,0
20230811,132500,49797100,25150,25150,25150,25150,0
20230811,132400,49797100,25150,25150,25150,25150,0
20230811,132300,49797100,25150,25150,25150,25150,0
20230811,132200,49797100,25150,25150,25150,25150,0
20230811,132100,49797100,25150,25150,25150,25150,0
20230811,132000,49797100,25150,25150,25150,25150,0
20230811,131900,49797100,25150,25150,25150,25150,0
20230811,131800,49797100,25150,25150,25150,25150,0
20230811,131700,49797100,25150,25150,25150,25150,0
20230811,131600,49797100,25150,25150,25150,25150,0
20230811,131500,49797100,25150,24950,25150,24950,2
20230811,131400,49747000,24950,24950,24950,24950,15
20230811,131300,49372750,24900,24900,24900,24900,0
20230811,131200,49372750,24900,25100,25100,24900,24
20230811,131100,48773550,25200,25200,25200,25200,0
20230811,131000,48773550,25200,25200,25200,25200,0
20230811,130900,48773550,25200,25200,25200,25200,6
20230811,130800,48622350,25100,25100,25100,25100,0
20230811,130700,48622350,25100,25150,25150,25100,26
20230811,130600,47969150,25150,25150,25150,25150,0
20230811,130500,47969150,25150,25150,25150,25150,2
20230811,130400,47918850,25150,25150,25150,25150,0
20230811,130300,47918850,25150,25150,25150,25150,1
20230811,130200,47893700,25200,25150,25200,25150,2
20230811,130100,47843350,25150,25150,25150,25150,0
20230811,130000,47843350,25150,25150,25150,25150,0
20230811,125900,47843350,25150,25150,25150,25150,0
20230811,125800,47843350,25150,25150,25150,25150,0
20230811,125700,47843350,25150,25150,25150,25150,0
20230811,125600,47843350,25150,25150,25150,25150,0
20230811,125500,47843350,25150,25150,25150,25150,0
20230811,125400,47843350,25150,25150,25150,25150,0
20230811,125300,47843350,25150,25150,25150,25150,0
20230811,125200,47843350,25150,25150,25150,25150,0
20230811,125100,47843350,25150,25150,25150,25150,0
20230811,125000,47843350,25150,25150,25150,25150,0
20230811,124900,47843350,25150,25150,25150,25150,0
20230811,124800,47843350,25150,25150,25150,25150,0
20230811,124700,47843350,25150,25150,25150,25150,0
20230811,124600,47843350,25150,25150,25150,25150,0
20230811,124500,47843350,25150,25150,25150,25150,1
20230811,124400,47818200,25250,25250,25250,25250,0
20230811,124300,47818200,25250,25150,25250,25150,2
20230811,124200,47767800,25150,25150,25150,25150,2
20230811,124100,47717500,25150,25150,25150,25150,1
20230811,124000,47692350,25250,25250,25250,25250,0
20230811,123900,47692350,25250,25250,25250,25250,0
20230811,123800,47692350,25250,25250,25250,25250,0
20230811,123700,47692350,25250,25250,25250,25250,8
20230811,123600,47490350,25250,25250,25250,25250,0
20230811,123500,47490350,25250,25250,25250,25250,0
20230811,123400,47490350,25250,25250,25250,25250,0
20230811,123300,47490350,25250,25250,25250,25250,2
20230811,123200,47439850,25250,25250,25250,25250,0
20230811,123100,47439850,25250,25250,25250,25250,0
20230811,123000,47439850,25250,25250,25250,25250,0
20230811,122900,47439850,25250,25250,25250,25250,0
20230811,122800,47439850,25250,25250,25250,25250,0
20230811,122700,47439850,25250,25250,25250,25250,0
20230811,122600,47439850,25250,25250,25250,25250,0
20230811,122500,47439850,25250,25250,25250,25250,0
20230811,122400,47439850,25250,25250,25250,25250,0
20230811,122300,47439850,25250,25250,25250,25250,0
20230811,122200,47439850,25250,25250,25250,25250,0
20230811,122100,47439850,25250,25250,25250,25250,0
20230811,122000,47439850,25250,25250,25250,25250,0
20230811,121900,47439850,25250,25250,25250,25250,0
20230811,121800,47439850,25250,25250,25250,25250,0
20230811,121700,47439850,25250,25250,25250,25250,0
20230811,121600,47439850,25250,25250,25250,25250,0
20230811,121500,47439850,25250,25250,25250,25250,0
20230811,121400,47439850,25250,25250,25250,25250,0
20230811,121300,47439850,25250,25250,25250,25250,0
20230811,121200,47439850,25250,25250,25250,25250,0
20230811,121100,47439850,25250,25250,25250,25250,0
20230811,121000,47439850,25250,25250,25250,25250,0
20230811,120900,47439850,25250,25250,25250,25250,0
20230811,120800,47439850,25250,25250,25250,25250,0
20230811,120700,47439850,25250,25250,25250,25250,0
20230811,120600,47439850,25250,25250,25250,25250,0
20230811,120500,47439850,25250,25250,25250,25250,0
20230811,120400,47439850,25250,25250,25250,25250,0
20230811,120300,47439850,25250,25250,25250,25250,0
20230811,120200,47439850,25250,25250,25250,25250,0
20230811,120100,47439850,25250,25250,25250,25250,0
20230811,120000,47439850,25250,25250,25250,25250,0
20230811,115900,47439850,25250,25250,25250,25250,0
20230811,115800,47439850,25250,25250,25250,25250,0
20230811,115700,47439850,25250,25250,25250,25250,0
20230811,115600,47439850,25250,25250,25250,25250,0
20230811,115500,47439850,25250,25250,25250,25250,0
20230811,115400,47439850,25250,25250,25250,25250,0
20230811,115300,47439850,25250,25100,25250,25100,2
20230811,115200,47389500,25100,25100,25100,25100,0
20230811,115100,47389500,25100,25100,25100,25100,1
20230811,115000,47364400,25250,25250,25250,25250,0
20230811,114900,47364400,25250,25250,25250,25250,0
20230811,114800,47364400,25250,25250,25250,25250,0
20230811,114700,47364400,25250,25250,25250,25250,0
20230811,114600,47364400,25250,25250,25250,25250,0
20230811,114500,47364400,25250,25250,25250,25250,0
20230811,114400,47364400,25250,25250,25250,25250,0
20230811,114300,47364400,25250,25250,25250,25250,0
20230811,114200,47364400,25250,25250,25250,25250,0
20230811,114100,47364400,25250,25250,25250,25250,0
20230811,114000,47364400,25250,25250,25250,25250,0
20230811,113900,47364400,25250,25250,25250,25250,0
20230811,113800,47364400,25250,25250,25250,25250,0
20230811,113700,47364400,25250,25250,25250,25250,0
20230811,113600,47364400,25250,25250,25250,25250,0
20230811,113500,47364400,25250,25250,25250,25250,0
20230811,113400,47364400,25250,25250,25250,25250,0
20230811,113300,47364400,25250,25250,25250,25100,3
20230811,113200,47288800,25150,25150,25150,25150,0
20230811,113100,47288800,25150,25150,25150,25150,0
20230811,113000,47288800,25150,25150,25150,25150,80
20230811,112900,45276800,25200,25200,25200,25200,0
20230811,112800,45276800,25200,25200,25200,25200,0
20230811,112700,45276800,25200,25200,25200,25200,0
20230811,112600,45276800,25200,25200,25200,25200,0
20230811,112500,45276800,25200,25200,25200,25200,51
20230811,112400,43991600,25200,25100,25200,25100,2
20230811,112300,43941300,25100,25100,25100,25100,0
20230811,112200,43941300,25100,25100,25100,25100,0
20230811,112100,43941300,25100,25100,25100,25100,0
20230811,112000,43941300,25100,25100,25100,25100,50
20230811,111900,42686300,25200,25200,25200,25200,0
20230811,111800,42686300,25200,25200,25200,25200,0
20230811,111700,42686300,25200,25200,25200,25200,0
20230811,111600,42686300,25200,25200,25200,25200,0
20230811,111500,42686300,25200,25200,25200,25200,0
20230811,111400,42686300,25200,25200,25200,25200,0
20230811,111300,42686300,25200,25200,25200,25200,0
20230811,111200,42686300,25200,25200,25200,25200,0
20230811,111100,42686300,25200,25200,25200,25200,0
20230811,111000,42686300,25200,25200,25200,25200,0
20230811,110900,42686300,25200,25200,25200,25200,0
20230811,110800,42686300,25200,25200,25200,25200,0
20230811,110700,42686300,25200,25200,25200,25200,0
20230811,110600,42686300,25200,25200,25200,25200,0
20230811,110500,42686300,25200,25200,25200,25200,0
20230811,110400,42686300,25200,25200,25200,25200,0
20230811,110300,42686300,25200,25200,25200,25200,0
20230811,110200,42686300,25200,25100,25200,25100,2
20230811,110100,42636000,25100,25100,25100,25100,0
20230811,110000,42636000,25100,25100,25100,25100,0
20230811,105900,42636000,25100,25100,25100,25100,1
20230811,105800,42610900,25200,25200,25200,25200,4
20230811,105700,42510100,25150,25150,25150,25150,0
20230811,105600,42510100,25150,25150,25150,25150,1
20230811,105500,42484950,25150,25150,25150,25150,0
20230811,105400,42484950,25150,25150,25150,25150,1
20230811,105300,42459800,25200,25200,25200,25200,0
20230811,105200,42459800,25200,25200,25200,25200,0
20230811,105100,42459800,25200,25200,25200,25200,1
20230811,105000,42434600,25250,25250,25250,25250,0
20230811,104900,42434600,25250,25250,25250,25250,0
20230811,104800,42434600,25250,25250,25250,25250,0
20230811,104700,42434600,25250,25250,25250,25250,0
20230811,104600,42434600,25250,25250,25250,25250,1
20230811,104500,42409350,25300,25300,25300,25300,0
20230811,104400,42409350,25300,25300,25300,25300,0
20230811,104300,42409350,25300,25300,25300,25300,0
20230811,104200,42409350,25300,25300,25300,25300,0
20230811,104100,42409350,25300,25300,25300,25300,0
20230811,104000,42409350,25300,25300,25300,25300,1
20230811,103900,42384050,25300,25300,25300,25300,0
20230811,103800,42384050,25300,25300,25300,25300,0
20230811,103700,42384050,25300,25300,25300,25300,0
20230811,103600,42384050,25300,25100,25300,25100,2
20230811,103500,42333650,25250,25250,25250,25250,0
20230811,103400,42333650,25250,25250,25250,25250,0
20230811,103300,42333650,25250,25250,25250,25250,0
20230811,103200,42333650,25250,25250,25250,25250,0
20230811,103100,42333650,25250,25300,25300,25250,10
20230811,103000,42081100,25300,25100,25300,25100,2
20230811,102900,42030700,25150,25150,25150,25150,0
20230811,102800,42030700,25150,25150,25150,25150,364
20230811,102700,32876100,25150,25150,25150,25150,0
20230811,102600,32876100,25150,25150,25150,25150,0
20230811,102500,32876100,25150,25150,25150,25150,0
20230811,102400,32876100,25150,25150,25150,25150,0
20230811,102300,32876100,25150,25150,25150,25150,1
20230811,102200,32850950,25150,25100,25150,25100,2
20230811,102100,32800700,25100,25100,25100,25100,0
20230811,102000,32800700,25100,25100,25100,25100,0
20230811,101900,32800700,25100,25100,25100,25100,1
20230811,101800,32775600,25100,25100,25100,25100,0
20230811,101700,32775600,25100,25100,25100,25100,2
20230811,101600,32725400,25150,25150,25150,25150,0
20230811,101500,32725400,25150,25100,25150,25100,6
20230811,101400,32574750,25150,25150,25150,25150,0
20230811,101300,32574750,25150,25100,25150,25100,2
20230811,101200,32524500,25100,25100,25100,25100,0
20230811,101100,32524500,25100,25100,25100,25100,0
20230811,101000,32524500,25100,25100,25100,25100,1
20230811,100900,32499400,25100,25100,25100,25100,0
20230811,100800,32499400,25100,25100,25100,25100,0
20230811,100700,32499400,25100,25100,25100,25100,1
20230811,100600,32474300,25100,25100,25100,25100,4
20230811,100500,32373900,25150,25150,25150,25150,0
20230811,100400,32373900,25150,25150,25150,25150,0
20230811,100300,32373900,25150,25150,25150,25150,0
20230811,100200,32373900,25150,25150,25150,25150,0
20230811,100100,32373900,25150,25150,25150,25150,110
20230811,100000,29607400,25150,25150,25150,25150,0
20230811,095900,29607400,25150,25150,25150,25150,0
20230811,095800,29607400,25150,25150,25150,25150,0
20230811,095700,29607400,25150,25150,25150,25150,1
20230811,095600,29582250,25100,25100,25100,25100,0
20230811,095500,29582250,25100,25100,25100,25100,6
20230811,095400,29431650,25100,25100,25100,25100,50
20230811,095300,28176650,25100,25100,25100,25100,0
20230811,095200,28176650,25100,25100,25100,25100,7
20230811,095100,28000950,25100,25100,25100,25100,44
20230811,095000,26896550,25100,25100,25100,25100,148
20230811,094900,23181750,25150,25150,25150,25150,0
20230811,094800,23181750,25150,25150,25150,25150,0
20230811,094700,23181750,25150,25100,25150,25100,2
20230811,094600,23131500,25150,25100,25150,25100,25
20230811,094500,22503500,25100,25100,25100,25100,0
20230811,094400,22503500,25100,25100,25100,25100,0
20230811,094300,22503500,25100,25100,25100,25100,1
20230811,094200,22478400,25100,25100,25100,25100,0
20230811,094100,22478400,25100,25100,25100,25100,0
20230811,094000,22478400,25100,25100,25100,25100,0
20230811,093900,22478400,25100,25100,25100,25100,1
20230811,093800,22453300,25150,25150,25150,25150,0
20230811,093700,22453300,25150,25050,25150,25000,30
20230811,093600,21700500,25100,24850,25100,24850,43
20230811,093500,20631500,24800,24800,24800,24800,70
20230811,093400,18895500,24800,24800,24800,24800,0
20230811,093300,18895500,24800,24800,24800,24800,0
20230811,093200,18895500,24800,24800,24800,24800,0
20230811,093100,18895500,24800,24800,24800,24800,10
20230811,093000,18647500,24800,24800,24800,24800,21
20230811,092900,18126700,24800,24800,24800,24800,0
20230811,092800,18126700,24800,24800,24800,24800,3
20230811,092700,18052300,24600,24600,24600,24600,0
20230811,092600,18052300,24600,24600,24600,24600,0
20230811,092500,18052300,24600,24600,24600,24600,0
20230811,092400,18052300,24600,24600,24600,24600,3
20230811,092300,17978500,24800,24800,24800,24800,0
20230811,092200,17978500,24800,24800,24800,24800,3
20230811,092100,17904100,24550,24650,24650,24550,200
20230811,092000,12987450,24600,24800,24800,24600,100
20230811,091900,10523300,24800,24800,24800,24800,0
20230811,091800,10523300,24800,24800,24800,24800,1
20230811,091700,10498500,24850,24850,24850,24850,34
20230811,091600,9653600,24850,24900,24900,24850,3
20230811,091500,9579000,24750,24750,24750,24750,0
20230811,091400,9579000,24750,24750,24750,24750,7
20230811,091300,9405750,25100,25100,25100,25100,0
20230811,091200,9405750,25100,25100,25100,25100,0
20230811,091100,9405750,25100,25100,25100,25100,0
20230811,091000,9405750,25100,25100,25100,25100,0
20230811,090900,9405750,25100,25100,25100,25100,0
20230811,090800,9405750,25100,25100,25100,25100,0
20230811,090700,9405750,25100,25100,25100,25100,0
20230811,090600,9405750,25100,25100,25100,25100,1
20230811,090500,9380650,25150,25150,25150,25150,0
20230811,090400,9380650,25150,25150,25150,25150,0
20230811,090300,9380650,25150,25150,25150,25150,0
20230811,090200,9380650,25150,25150,25150,25150,0
20230811,090100,9380650,25150,25100,25150,25100,37
20230811,090000,8450400,25150,25150,25150,25150,336