KissMeData/003800/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183900,50861950,25750,25750,25750,25750,105
20230804,183800,50861950,25750,25750,25750,25750,0
20230804,183700,50861950,25750,25750,25750,25750,0
20230804,183600,50861950,25750,25750,25750,25750,0
20230804,183500,50861950,25750,25750,25750,25750,0
20230804,183400,50861950,25750,25750,25750,25750,0
20230804,183300,50861950,25750,25750,25750,25750,0
20230804,183200,50861950,25750,25750,25750,25750,0
20230804,183100,50861950,25750,25750,25750,25750,0
20230804,183000,50861950,25750,25750,25750,25750,0
20230804,182900,50861950,25750,25750,25750,25750,0
20230804,182800,50861950,25750,25750,25750,25750,0
20230804,182700,50861950,25750,25750,25750,25750,0
20230804,182600,50861950,25750,25750,25750,25750,0
20230804,182500,50861950,25750,25750,25750,25750,0
20230804,182400,50861950,25750,25750,25750,25750,0
20230804,182300,50861950,25750,25750,25750,25750,0
20230804,182200,50861950,25750,25750,25750,25750,0
20230804,182100,50861950,25750,25750,25750,25750,0
20230804,182000,50861950,25750,25750,25750,25750,0
20230804,181900,50861950,25750,25750,25750,25750,0
20230804,181800,50861950,25750,25750,25750,25750,0
20230804,181700,50861950,25750,25750,25750,25750,0
20230804,181600,50861950,25750,25750,25750,25750,0
20230804,181500,50861950,25750,25750,25750,25750,0
20230804,181400,50861950,25750,25750,25750,25750,0
20230804,181300,50861950,25750,25750,25750,25750,0
20230804,181200,50861950,25750,25750,25750,25750,0
20230804,181100,50861950,25750,25750,25750,25750,0
20230804,181000,50861950,25750,25750,25750,25750,0
20230804,180900,50861950,25750,25750,25750,25750,105
20230804,180800,50861950,25750,25750,25750,25750,0
20230804,180700,50861950,25750,25750,25750,25750,0
20230804,180600,50861950,25750,25750,25750,25750,0
20230804,180500,50861950,25750,25750,25750,25750,0
20230804,180400,50861950,25750,25750,25750,25750,0
20230804,180300,50861950,25750,25750,25750,25750,0
20230804,180200,50861950,25750,25750,25750,25750,0
20230804,180100,50861950,25750,25750,25750,25750,0
20230804,180000,50861950,25750,25750,25750,25750,0
20230804,175900,50861950,25750,25750,25750,25750,0
20230804,175800,50861950,25750,25750,25750,25750,0
20230804,175700,50861950,25750,25750,25750,25750,0
20230804,175600,50861950,25750,25750,25750,25750,0
20230804,175500,50861950,25750,25750,25750,25750,0
20230804,175400,50861950,25750,25750,25750,25750,0
20230804,175300,50861950,25750,25750,25750,25750,0
20230804,175200,50861950,25750,25750,25750,25750,0
20230804,175100,50861950,25750,25750,25750,25750,0
20230804,175000,50861950,25750,25750,25750,25750,0
20230804,174900,50861950,25750,25750,25750,25750,0
20230804,174800,50861950,25750,25750,25750,25750,0
20230804,174700,50861950,25750,25750,25750,25750,0
20230804,174600,50861950,25750,25750,25750,25750,0
20230804,174500,50861950,25750,25750,25750,25750,0
20230804,174400,50861950,25750,25750,25750,25750,0
20230804,174300,50861950,25750,25750,25750,25750,0
20230804,174200,50861950,25750,25750,25750,25750,0
20230804,174100,50861950,25750,25750,25750,25750,0
20230804,174000,50861950,25750,25750,25750,25750,0
20230804,173900,50861950,25750,25750,25750,25750,105
20230804,173800,50861950,25750,25750,25750,25750,0
20230804,173700,50861950,25750,25750,25750,25750,0
20230804,173600,50861950,25750,25750,25750,25750,0
20230804,173500,50861950,25750,25750,25750,25750,0
20230804,173400,50861950,25750,25750,25750,25750,0
20230804,173300,50861950,25750,25750,25750,25750,0
20230804,173200,50861950,25750,25750,25750,25750,0
20230804,173100,50861950,25750,25750,25750,25750,0
20230804,173000,50861950,25750,25750,25750,25750,0
20230804,172900,50861950,25750,25750,25750,25750,0
20230804,172800,50861950,25750,25750,25750,25750,0
20230804,172700,50861950,25750,25750,25750,25750,0
20230804,172600,50861950,25750,25750,25750,25750,0
20230804,172500,50861950,25750,25750,25750,25750,0
20230804,172400,50861950,25750,25750,25750,25750,0
20230804,172300,50861950,25750,25750,25750,25750,0
20230804,172200,50861950,25750,25750,25750,25750,0
20230804,172100,50861950,25750,25750,25750,25750,0
20230804,172000,50861950,25750,25750,25750,25750,0
20230804,171900,50861950,25750,25750,25750,25750,0
20230804,171800,50861950,25750,25750,25750,25750,0
20230804,171700,50861950,25750,25750,25750,25750,0
20230804,171600,50861950,25750,25750,25750,25750,0
20230804,171500,50861950,25750,25750,25750,25750,0
20230804,171400,50861950,25750,25750,25750,25750,0
20230804,171300,50861950,25750,25750,25750,25750,0
20230804,171200,50861950,25750,25750,25750,25750,0
20230804,171100,50861950,25750,25750,25750,25750,0
20230804,171000,50861950,25750,25750,25750,25750,0
20230804,170900,50861950,25750,25750,25750,25750,105
20230804,170800,50861950,25750,25750,25750,25750,0
20230804,170700,50861950,25750,25750,25750,25750,0
20230804,170600,50861950,25750,25750,25750,25750,0
20230804,170500,50861950,25750,25750,25750,25750,0
20230804,170400,50861950,25750,25750,25750,25750,0
20230804,170300,50861950,25750,25750,25750,25750,0
20230804,170200,50861950,25750,25750,25750,25750,0
20230804,170100,50861950,25750,25750,25750,25750,0
20230804,170000,50861950,25750,25750,25750,25750,0
20230804,165900,50861950,25750,25750,25750,25750,0
20230804,165800,50861950,25750,25750,25750,25750,0
20230804,165700,50861950,25750,25750,25750,25750,0
20230804,165600,50861950,25750,25750,25750,25750,0
20230804,165500,50861950,25750,25750,25750,25750,0
20230804,165400,50861950,25750,25750,25750,25750,0
20230804,165300,50861950,25750,25750,25750,25750,0
20230804,165200,50861950,25750,25750,25750,25750,0
20230804,165100,50861950,25750,25750,25750,25750,0
20230804,165000,50861950,25750,25750,25750,25750,0
20230804,164900,50861950,25750,25750,25750,25750,0
20230804,164800,50861950,25750,25750,25750,25750,0
20230804,164700,50861950,25750,25750,25750,25750,0
20230804,164600,50861950,25750,25750,25750,25750,0
20230804,164500,50861950,25750,25750,25750,25750,0
20230804,164400,50861950,25750,25750,25750,25750,0
20230804,164300,50861950,25750,25750,25750,25750,0
20230804,164200,50861950,25750,25750,25750,25750,0
20230804,164100,50861950,25750,25750,25750,25750,0
20230804,164000,50861950,25750,25750,25750,25750,0
20230804,163900,50861950,25750,25750,25750,25750,105
20230804,163800,50861950,25750,25750,25750,25750,0
20230804,163700,50861950,25750,25750,25750,25750,0
20230804,163600,50861950,25750,25750,25750,25750,0
20230804,163500,50861950,25750,25750,25750,25750,0
20230804,163400,50861950,25750,25750,25750,25750,0
20230804,163300,50861950,25750,25750,25750,25750,0
20230804,163200,50861950,25750,25750,25750,25750,0
20230804,163100,50861950,25750,25750,25750,25750,0
20230804,163000,50861950,25750,25750,25750,25750,0
20230804,162900,50861950,25750,25750,25750,25750,0
20230804,162800,50861950,25750,25750,25750,25750,0
20230804,162700,50861950,25750,25750,25750,25750,0
20230804,162600,50861950,25750,25750,25750,25750,0
20230804,162500,50861950,25750,25750,25750,25750,0
20230804,162400,50861950,25750,25750,25750,25750,0
20230804,162300,50861950,25750,25750,25750,25750,0
20230804,162200,50861950,25750,25750,25750,25750,0
20230804,162100,50861950,25750,25750,25750,25750,0
20230804,162000,50861950,25750,25750,25750,25750,0
20230804,161900,50861950,25750,25750,25750,25750,0
20230804,161800,50861950,25750,25750,25750,25750,0
20230804,161700,50861950,25750,25750,25750,25750,0
20230804,161600,50861950,25750,25750,25750,25750,0
20230804,161500,50861950,25750,25750,25750,25750,0
20230804,161400,50861950,25750,25750,25750,25750,0
20230804,161300,50861950,25750,25750,25750,25750,0
20230804,161200,50861950,25750,25750,25750,25750,0
20230804,161100,50861950,25750,25750,25750,25750,0
20230804,161000,50861950,25750,25750,25750,25750,0
20230804,160900,50861950,25750,25750,25750,25750,105
20230804,160800,50861950,25750,25750,25750,25750,0
20230804,160700,50861950,25750,25750,25750,25750,0
20230804,160600,50861950,25750,25750,25750,25750,0
20230804,160500,50861950,25750,25750,25750,25750,0
20230804,160400,50861950,25750,25750,25750,25750,0
20230804,160300,50861950,25750,25750,25750,25750,0
20230804,160200,50861950,25750,25750,25750,25750,0
20230804,160100,50861950,25750,25750,25750,25750,0
20230804,160000,50861950,25750,25750,25750,25750,0
20230804,155900,50861950,25750,25750,25750,25750,0
20230804,155800,50861950,25750,25750,25750,25750,0
20230804,155700,50861950,25750,25750,25750,25750,0
20230804,155600,50861950,25750,25750,25750,25750,0
20230804,155500,50861950,25750,25750,25750,25750,0
20230804,155400,50861950,25750,25750,25750,25750,0
20230804,155300,50861950,25750,25750,25750,25750,0
20230804,155200,50861950,25750,25750,25750,25750,0
20230804,155100,50861950,25750,25750,25750,25750,0
20230804,155000,50861950,25750,25750,25750,25750,0
20230804,154900,50861950,25750,25750,25750,25750,0
20230804,154800,50861950,25750,25750,25750,25750,0
20230804,154700,50861950,25750,25750,25750,25750,0
20230804,154600,50861950,25750,25750,25750,25750,0
20230804,154500,50861950,25750,25750,25750,25750,0
20230804,154400,50861950,25750,25750,25750,25750,0
20230804,154300,50861950,25750,25750,25750,25750,0
20230804,154200,50861950,25750,25750,25750,25750,0
20230804,154100,50861950,25750,25750,25750,25750,0
20230804,154000,50861950,25750,25750,25750,25750,0
20230804,153900,50861950,25750,25750,25750,25750,105
20230804,153800,50861950,25750,25750,25750,25750,0
20230804,153700,50861950,25750,25750,25750,25750,0
20230804,153600,50861950,25750,25750,25750,25750,0
20230804,153500,50861950,25750,25750,25750,25750,0
20230804,153400,50861950,25750,25750,25750,25750,0
20230804,153300,50861950,25750,25750,25750,25750,0
20230804,153200,50861950,25750,25750,25750,25750,0
20230804,153100,50861950,25750,25750,25750,25750,0
20230804,153000,50861950,25750,25750,25750,25750,105
20230804,152900,48158200,25700,25700,25700,25700,0
20230804,152800,48158200,25700,25700,25700,25700,0
20230804,152700,48158200,25700,25700,25700,25700,0
20230804,152600,48158200,25700,25700,25700,25700,0
20230804,152500,48158200,25700,25700,25700,25700,0
20230804,152400,48158200,25700,25700,25700,25700,0
20230804,152300,48158200,25700,25700,25700,25700,0
20230804,152200,48158200,25700,25700,25700,25700,0
20230804,152100,48158200,25700,25700,25700,25700,0
20230804,152000,48158200,25700,25700,25700,25700,0
20230804,151900,48158200,25700,25700,25700,25700,0
20230804,151800,48158200,25700,25700,25700,25700,0
20230804,151700,48158200,25700,25700,25700,25700,0
20230804,151600,48158200,25700,25700,25700,25700,0
20230804,151500,48158200,25700,25700,25700,25700,19
20230804,151400,47669900,25700,25700,25700,25700,0
20230804,151300,47669900,25700,25700,25700,25700,0
20230804,151200,47669900,25700,25700,25700,25700,0
20230804,151100,47669900,25700,25700,25700,25700,0
20230804,151000,47669900,25700,25700,25700,25700,1
20230804,150900,47644200,25750,25750,25750,25750,0
20230804,150800,47644200,25750,25750,25750,25750,0
20230804,150700,47644200,25750,25750,25750,25750,0
20230804,150600,47644200,25750,25750,25750,25750,0
20230804,150500,47644200,25750,25750,25750,25750,0
20230804,150400,47644200,25750,25750,25750,25750,1
20230804,150300,47618450,25750,25750,25750,25750,0
20230804,150200,47618450,25750,25750,25750,25750,0
20230804,150100,47618450,25750,25750,25750,25750,0
20230804,150000,47618450,25750,25750,25750,25750,1
20230804,145900,47592700,25750,25750,25750,25750,0
20230804,145800,47592700,25750,25750,25750,25750,0
20230804,145700,47592700,25750,25750,25750,25750,0
20230804,145600,47592700,25750,25750,25750,25750,0
20230804,145500,47592700,25750,25750,25750,25750,0
20230804,145400,47592700,25750,25750,25750,25750,0
20230804,145300,47592700,25750,25750,25750,25750,0
20230804,145200,47592700,25750,25750,25750,25750,0
20230804,145100,47592700,25750,25750,25750,25750,0
20230804,145000,47592700,25750,25750,25750,25750,1
20230804,144900,47566950,25700,25700,25700,25700,0
20230804,144800,47566950,25700,25700,25700,25700,0
20230804,144700,47566950,25700,25700,25700,25700,0
20230804,144600,47566950,25700,25700,25700,25700,0
20230804,144500,47566950,25700,25700,25700,25700,0
20230804,144400,47566950,25700,25700,25700,25700,0
20230804,144300,47566950,25700,25700,25700,25700,1
20230804,144200,47541250,25650,25650,25650,25650,0
20230804,144100,47541250,25650,25650,25650,25650,0
20230804,144000,47541250,25650,25650,25650,25650,0
20230804,143900,47541250,25650,25650,25650,25650,0
20230804,143800,47541250,25650,25650,25650,25650,0
20230804,143700,47541250,25650,25650,25650,25650,0
20230804,143600,47541250,25650,25650,25650,25650,0
20230804,143500,47541250,25650,25650,25650,25650,0
20230804,143400,47541250,25650,25650,25650,25650,0
20230804,143300,47541250,25650,25650,25650,25650,0
20230804,143200,47541250,25650,25650,25650,25650,0
20230804,143100,47541250,25650,25650,25650,25650,0
20230804,143000,47541250,25650,25650,25650,25650,0
20230804,142900,47541250,25650,25650,25650,25650,0
20230804,142800,47541250,25650,25650,25650,25650,0
20230804,142700,47541250,25650,25650,25650,25650,0
20230804,142600,47541250,25650,25650,25650,25650,0
20230804,142500,47541250,25650,25650,25650,25650,0
20230804,142400,47541250,25650,25650,25650,25650,0
20230804,142300,47541250,25650,25650,25650,25650,33
20230804,142200,46694800,25750,25750,25750,25750,0
20230804,142100,46694800,25750,25750,25750,25750,0
20230804,142000,46694800,25750,25750,25750,25750,0
20230804,141900,46694800,25750,25750,25750,25750,0
20230804,141800,46694800,25750,25750,25750,25750,0
20230804,141700,46694800,25750,25750,25750,25750,0
20230804,141600,46694800,25750,25750,25750,25750,0
20230804,141500,46694800,25750,25750,25750,25750,0
20230804,141400,46694800,25750,25750,25750,25750,0
20230804,141300,46694800,25750,25750,25750,25750,0
20230804,141200,46694800,25750,25750,25750,25750,0
20230804,141100,46694800,25750,25750,25750,25750,0
20230804,141000,46694800,25750,25750,25750,25750,2
20230804,140900,46643300,25750,25750,25750,25750,0
20230804,140800,46643300,25750,25750,25750,25750,0
20230804,140700,46643300,25750,25750,25750,25750,0
20230804,140600,46643300,25750,25750,25750,25750,0
20230804,140500,46643300,25750,25750,25750,25750,0
20230804,140400,46643300,25750,25750,25750,25750,0
20230804,140300,46643300,25750,25750,25750,25750,0
20230804,140200,46643300,25750,25750,25750,25750,0
20230804,140100,46643300,25750,25750,25750,25750,0
20230804,140000,46643300,25750,25750,25750,25750,50
20230804,135900,45355800,25650,25650,25650,25650,0
20230804,135800,45355800,25650,25650,25650,25650,0
20230804,135700,45355800,25650,25650,25650,25650,0
20230804,135600,45355800,25650,25650,25650,25650,0
20230804,135500,45355800,25650,25650,25650,25650,0
20230804,135400,45355800,25650,25650,25650,25650,0
20230804,135300,45355800,25650,25650,25650,25650,0
20230804,135200,45355800,25650,25650,25650,25650,0
20230804,135100,45355800,25650,25650,25650,25650,0
20230804,135000,45355800,25650,25650,25650,25650,0
20230804,134900,45355800,25650,25650,25650,25650,1
20230804,134800,45330150,25650,25650,25650,25650,0
20230804,134700,45330150,25650,25650,25650,25650,0
20230804,134600,45330150,25650,25650,25650,25650,0
20230804,134500,45330150,25650,25650,25650,25650,0
20230804,134400,45330150,25650,25650,25650,25650,0
20230804,134300,45330150,25650,25650,25650,25650,0
20230804,134200,45330150,25650,25650,25650,25650,0
20230804,134100,45330150,25650,25650,25650,25650,0
20230804,134000,45330150,25650,25650,25650,25650,0
20230804,133900,45330150,25650,25650,25650,25650,0
20230804,133800,45330150,25650,25650,25650,25650,0
20230804,133700,45330150,25650,25650,25650,25650,0
20230804,133600,45330150,25650,25650,25650,25650,0
20230804,133500,45330150,25650,25650,25650,25650,0
20230804,133400,45330150,25650,25650,25650,25650,0
20230804,133300,45330150,25650,25650,25650,25650,0
20230804,133200,45330150,25650,25650,25650,25650,0
20230804,133100,45330150,25650,25650,25650,25650,0
20230804,133000,45330150,25650,25650,25650,25650,0
20230804,132900,45330150,25650,25650,25650,25650,0
20230804,132800,45330150,25650,25650,25650,25650,1
20230804,132700,45304500,25600,25600,25600,25600,0
20230804,132600,45304500,25600,25600,25600,25600,0
20230804,132500,45304500,25600,25600,25600,25600,0
20230804,132400,45304500,25600,25600,25600,25600,0
20230804,132300,45304500,25600,25600,25600,25600,0
20230804,132200,45304500,25600,25600,25600,25600,0
20230804,132100,45304500,25600,25600,25600,25600,0
20230804,132000,45304500,25600,25600,25600,25600,0
20230804,131900,45304500,25600,25600,25600,25600,0
20230804,131800,45304500,25600,25600,25600,25600,0
20230804,131700,45304500,25600,25600,25600,25600,0
20230804,131600,45304500,25600,25600,25600,25600,0
20230804,131500,45304500,25600,25600,25600,25600,0
20230804,131400,45304500,25600,25600,25600,25600,0
20230804,131300,45304500,25600,25600,25600,25600,0
20230804,131200,45304500,25600,25600,25600,25600,0
20230804,131100,45304500,25600,25600,25600,25600,0
20230804,131000,45304500,25600,25600,25600,25600,5
20230804,130900,45176500,25600,25600,25600,25600,0
20230804,130800,45176500,25600,25600,25600,25600,0
20230804,130700,45176500,25600,25600,25600,25600,1000
20230804,130600,19576500,25750,25750,25750,25750,0
20230804,130500,19576500,25750,25750,25750,25750,0
20230804,130400,19576500,25750,25750,25750,25750,0
20230804,130300,19576500,25750,25750,25750,25750,0
20230804,130200,19576500,25750,25750,25750,25750,0
20230804,130100,19576500,25750,25750,25750,25750,0
20230804,130000,19576500,25750,25750,25750,25750,4
20230804,125900,19473500,25750,25750,25750,25750,0
20230804,125800,19473500,25750,25750,25750,25750,0
20230804,125700,19473500,25750,25750,25750,25750,0
20230804,125600,19473500,25750,25750,25750,25750,0
20230804,125500,19473500,25750,25750,25750,25750,0
20230804,125400,19473500,25750,25750,25750,25750,0
20230804,125300,19473500,25750,25750,25750,25750,0
20230804,125200,19473500,25750,25750,25750,25750,0
20230804,125100,19473500,25750,25750,25750,25750,0
20230804,125000,19473500,25750,25750,25750,25750,0
20230804,124900,19473500,25750,25750,25750,25750,0
20230804,124800,19473500,25750,25750,25750,25750,0
20230804,124700,19473500,25750,25750,25750,25750,0
20230804,124600,19473500,25750,25750,25750,25750,0
20230804,124500,19473500,25750,25750,25750,25750,0
20230804,124400,19473500,25750,25750,25750,25750,0
20230804,124300,19473500,25750,25750,25750,25750,0
20230804,124200,19473500,25750,25750,25750,25750,0
20230804,124100,19473500,25750,25750,25750,25750,0
20230804,124000,19473500,25750,25750,25750,25750,0
20230804,123900,19473500,25750,25750,25750,25750,0
20230804,123800,19473500,25750,25750,25750,25750,0
20230804,123700,19473500,25750,25750,25750,25750,0
20230804,123600,19473500,25750,25750,25750,25750,0
20230804,123500,19473500,25750,25750,25750,25750,0
20230804,123400,19473500,25750,25750,25750,25750,0
20230804,123300,19473500,25750,25750,25750,25750,0
20230804,123200,19473500,25750,25750,25750,25750,0
20230804,123100,19473500,25750,25750,25750,25750,0
20230804,123000,19473500,25750,25750,25750,25750,0
20230804,122900,19473500,25750,25750,25750,25750,0
20230804,122800,19473500,25750,25750,25750,25750,0
20230804,122700,19473500,25750,25750,25750,25750,0
20230804,122600,19473500,25750,25750,25750,25750,0
20230804,122500,19473500,25750,25750,25750,25750,0
20230804,122400,19473500,25750,25750,25750,25750,0
20230804,122300,19473500,25750,25750,25750,25750,0
20230804,122200,19473500,25750,25750,25750,25750,0
20230804,122100,19473500,25750,25750,25750,25750,0
20230804,122000,19473500,25750,25750,25750,25750,0
20230804,121900,19473500,25750,25750,25750,25750,0
20230804,121800,19473500,25750,25750,25750,25750,0
20230804,121700,19473500,25750,25750,25750,25750,0
20230804,121600,19473500,25750,25750,25750,25750,0
20230804,121500,19473500,25750,25750,25750,25750,0
20230804,121400,19473500,25750,25750,25750,25750,0
20230804,121300,19473500,25750,25750,25750,25750,0
20230804,121200,19473500,25750,25750,25750,25750,0
20230804,121100,19473500,25750,25750,25750,25750,0
20230804,121000,19473500,25750,25750,25750,25750,0
20230804,120900,19473500,25750,25750,25750,25750,0
20230804,120800,19473500,25750,25750,25750,25750,0
20230804,120700,19473500,25750,25750,25750,25750,0
20230804,120600,19473500,25750,25750,25750,25750,0
20230804,120500,19473500,25750,25750,25750,25750,0
20230804,120400,19473500,25750,25750,25750,25750,0
20230804,120300,19473500,25750,25750,25750,25750,0
20230804,120200,19473500,25750,25750,25750,25750,0
20230804,120100,19473500,25750,25750,25750,25750,0
20230804,120000,19473500,25750,25750,25750,25750,0
20230804,115900,19473500,25750,25750,25750,25750,0
20230804,115800,19473500,25750,25750,25750,25750,0
20230804,115700,19473500,25750,25750,25750,25750,0
20230804,115600,19473500,25750,25750,25750,25750,0
20230804,115500,19473500,25750,25750,25750,25750,0
20230804,115400,19473500,25750,25750,25750,25750,0
20230804,115300,19473500,25750,25750,25750,25750,0
20230804,115200,19473500,25750,25750,25750,25750,0
20230804,115100,19473500,25750,25750,25750,25750,0
20230804,115000,19473500,25750,25750,25750,25750,0
20230804,114900,19473500,25750,25750,25750,25750,0
20230804,114800,19473500,25750,25750,25750,25750,1
20230804,114700,19447750,25600,25600,25600,25600,0
20230804,114600,19447750,25600,25600,25600,25600,0
20230804,114500,19447750,25600,25600,25600,25600,0
20230804,114400,19447750,25600,25600,25600,25600,0
20230804,114300,19447750,25600,25600,25600,25600,0
20230804,114200,19447750,25600,25600,25600,25600,0
20230804,114100,19447750,25600,25600,25600,25600,0
20230804,114000,19447750,25600,25600,25600,25600,0
20230804,113900,19447750,25600,25600,25600,25600,0
20230804,113800,19447750,25600,25600,25600,25600,0
20230804,113700,19447750,25600,25600,25600,25600,0
20230804,113600,19447750,25600,25600,25600,25600,0
20230804,113500,19447750,25600,25600,25600,25600,0
20230804,113400,19447750,25600,25600,25600,25600,0
20230804,113300,19447750,25600,25650,25650,25600,194
20230804,113200,14480250,25700,25700,25700,25700,0
20230804,113100,14480250,25700,25700,25700,25700,0
20230804,113000,14480250,25700,25700,25700,25700,0
20230804,112900,14480250,25700,25700,25700,25700,5
20230804,112800,14351750,25700,25700,25700,25700,0
20230804,112700,14351750,25700,25700,25700,25700,0
20230804,112600,14351750,25700,25700,25700,25700,0
20230804,112500,14351750,25700,25700,25700,25700,0
20230804,112400,14351750,25700,25700,25700,25700,5
20230804,112300,14223250,25650,25650,25650,25650,0
20230804,112200,14223250,25650,25650,25650,25650,0
20230804,112100,14223250,25650,25650,25650,25650,0
20230804,112000,14223250,25650,25650,25650,25650,0
20230804,111900,14223250,25650,25650,25650,25650,0
20230804,111800,14223250,25650,25650,25650,25650,0
20230804,111700,14223250,25650,25650,25650,25650,0
20230804,111600,14223250,25650,25650,25650,25650,0
20230804,111500,14223250,25650,25650,25650,25650,0
20230804,111400,14223250,25650,25650,25650,25650,0
20230804,111300,14223250,25650,25650,25650,25650,0
20230804,111200,14223250,25650,25650,25650,25650,0
20230804,111100,14223250,25650,25650,25650,25650,0
20230804,111000,14223250,25650,25650,25650,25650,0
20230804,110900,14223250,25650,25650,25650,25650,0
20230804,110800,14223250,25650,25650,25650,25650,0
20230804,110700,14223250,25650,25650,25650,25650,0
20230804,110600,14223250,25650,25650,25650,25650,0
20230804,110500,14223250,25650,25650,25650,25650,0
20230804,110400,14223250,25650,25650,25650,25650,0
20230804,110300,14223250,25650,25650,25650,25650,0
20230804,110200,14223250,25650,25650,25650,25650,0
20230804,110100,14223250,25650,25650,25650,25650,0
20230804,110000,14223250,25650,25650,25650,25650,0
20230804,105900,14223250,25650,25650,25650,25650,0
20230804,105800,14223250,25650,25650,25650,25650,0
20230804,105700,14223250,25650,25650,25650,25650,0
20230804,105600,14223250,25650,25650,25650,25650,0
20230804,105500,14223250,25650,25650,25650,25650,0
20230804,105400,14223250,25650,25650,25650,25650,0
20230804,105300,14223250,25650,25650,25650,25650,0
20230804,105200,14223250,25650,25650,25650,25650,0
20230804,105100,14223250,25650,25650,25650,25650,0
20230804,105000,14223250,25650,25650,25650,25650,0
20230804,104900,14223250,25650,25650,25650,25650,0
20230804,104800,14223250,25650,25650,25650,25650,0
20230804,104700,14223250,25650,25650,25650,25650,0
20230804,104600,14223250,25650,25650,25650,25650,6
20230804,104500,14069350,25700,25700,25700,25700,0
20230804,104400,14069350,25700,25700,25700,25700,0
20230804,104300,14069350,25700,25700,25700,25700,1
20230804,104200,14043650,25750,25750,25750,25750,1
20230804,104100,14017900,25750,25750,25750,25750,0
20230804,104000,14017900,25750,25750,25750,25750,0
20230804,103900,14017900,25750,25750,25750,25750,1
20230804,103800,13992150,25800,25800,25800,25800,0
20230804,103700,13992150,25800,25800,25800,25800,0
20230804,103600,13992150,25800,25800,25800,25800,0
20230804,103500,13992150,25800,25800,25800,25800,0
20230804,103400,13992150,25800,25800,25800,25800,0
20230804,103300,13992150,25800,25800,25800,25800,0
20230804,103200,13992150,25800,25800,25800,25800,0
20230804,103100,13992150,25800,25800,25800,25800,0
20230804,103000,13992150,25800,25800,25800,25800,100
20230804,102900,11412150,25800,25800,25800,25800,0
20230804,102800,11412150,25800,25800,25800,25800,0
20230804,102700,11412150,25800,25800,25800,25800,1
20230804,102600,11386350,25700,25700,25700,25700,0
20230804,102500,11386350,25700,25700,25700,25700,0
20230804,102400,11386350,25700,25700,25700,25700,0
20230804,102300,11386350,25700,25700,25700,25700,0
20230804,102200,11386350,25700,25700,25700,25700,0
20230804,102100,11386350,25700,25700,25700,25700,0
20230804,102000,11386350,25700,25700,25700,25700,4
20230804,101900,11283550,25700,25700,25700,25700,0
20230804,101800,11283550,25700,25700,25700,25700,124
20230804,101700,8096750,25700,25700,25700,25700,0
20230804,101600,8096750,25700,25700,25700,25700,0
20230804,101500,8096750,25700,25700,25700,25700,0
20230804,101400,8096750,25700,25700,25700,25700,0
20230804,101300,8096750,25700,25700,25700,25700,0
20230804,101200,8096750,25700,25700,25700,25700,0
20230804,101100,8096750,25700,25700,25700,25700,2
20230804,101000,8045350,25650,25650,25650,25650,0
20230804,100900,8045350,25650,25650,25650,25650,3
20230804,100800,7968400,25650,25650,25650,25650,1
20230804,100700,7942750,25700,25700,25700,25700,0
20230804,100600,7942750,25700,25700,25700,25700,13
20230804,100500,7608650,25700,25700,25700,25700,0
20230804,100400,7608650,25700,25700,25700,25700,0
20230804,100300,7608650,25700,25700,25700,25700,10
20230804,100200,7351650,25700,25700,25700,25700,0
20230804,100100,7351650,25700,25700,25700,25700,1
20230804,100000,7325950,25650,25650,25650,25650,0
20230804,095900,7325950,25650,25650,25650,25650,1
20230804,095800,7300300,25700,25700,25700,25700,0
20230804,095700,7300300,25700,25700,25700,25700,0
20230804,095600,7300300,25700,25700,25700,25700,0
20230804,095500,7300300,25700,25700,25700,25700,0
20230804,095400,7300300,25700,25700,25700,25700,0
20230804,095300,7300300,25700,25700,25700,25700,0
20230804,095200,7300300,25700,25700,25700,25700,1
20230804,095100,7274600,25700,25700,25700,25700,0
20230804,095000,7274600,25700,25700,25700,25700,0
20230804,094900,7274600,25700,25700,25700,25700,0
20230804,094800,7274600,25700,25650,25700,25650,5
20230804,094700,7146300,25600,25600,25600,25600,0
20230804,094600,7146300,25600,25600,25600,25600,1
20230804,094500,7120700,25550,25550,25550,25550,0
20230804,094400,7120700,25550,25550,25550,25550,0
20230804,094300,7120700,25550,25550,25550,25550,0
20230804,094200,7120700,25550,25550,25550,25550,0
20230804,094100,7120700,25550,25550,25550,25550,0
20230804,094000,7120700,25550,25550,25550,25550,0
20230804,093900,7120700,25550,25550,25550,25550,0
20230804,093800,7120700,25550,25550,25550,25550,0
20230804,093700,7120700,25550,25550,25550,25550,0
20230804,093600,7120700,25550,25550,25550,25550,0
20230804,093500,7120700,25550,25550,25550,25550,0
20230804,093400,7120700,25550,25550,25550,25550,0
20230804,093300,7120700,25550,25550,25550,25550,0
20230804,093200,7120700,25550,25550,25550,25550,0
20230804,093100,7120700,25550,25550,25550,25550,0
20230804,093000,7120700,25550,25550,25550,25550,0
20230804,092900,7120700,25550,25550,25550,25550,0
20230804,092800,7120700,25550,25650,25650,25550,6
20230804,092700,6967150,25600,25600,25600,25600,0
20230804,092600,6967150,25600,25600,25600,25600,0
20230804,092500,6967150,25600,25600,25600,25600,0
20230804,092400,6967150,25600,25600,25600,25600,2
20230804,092300,6915950,25600,25600,25600,25600,103
20230804,092200,4279150,25600,25600,25600,25600,2
20230804,092100,4227950,25600,25600,25600,25600,0
20230804,092000,4227950,25600,25600,25600,25600,0
20230804,091900,4227950,25600,25600,25600,25600,83
20230804,091800,2103150,25600,25600,25600,25600,0
20230804,091700,2103150,25600,25600,25600,25600,0
20230804,091600,2103150,25600,25650,25650,25600,35
20230804,091500,1206800,25650,25650,25650,25650,0
20230804,091400,1206800,25650,25650,25650,25650,0
20230804,091300,1206800,25650,25650,25650,25650,0
20230804,091200,1206800,25650,25650,25650,25650,0
20230804,091100,1206800,25650,25650,25650,25650,0
20230804,091000,1206800,25650,25650,25650,25650,0
20230804,090900,1206800,25650,25650,25650,25650,0
20230804,090800,1206800,25650,25650,25650,25650,0
20230804,090700,1206800,25650,25650,25650,25650,0
20230804,090600,1206800,25650,25650,25650,25650,0
20230804,090500,1206800,25650,25650,25650,25650,40
20230804,090400,180800,25600,25600,25600,25600,0
20230804,090300,180800,25600,25600,25600,25600,0
20230804,090200,180800,25600,25600,25600,25600,0
20230804,090100,180800,25600,25600,25600,25600,3
20230804,090000,104000,26000,26000,26000,26000,4