KissMeData/007160/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184600,157285650,39750,39750,39750,39750,51
20230801,184500,157285650,39750,39750,39750,39750,0
20230801,184400,157285650,39750,39750,39750,39750,0
20230801,184300,157285650,39750,39750,39750,39750,0
20230801,184200,157285650,39750,39750,39750,39750,0
20230801,184100,157285650,39750,39750,39750,39750,0
20230801,184000,157285650,39750,39750,39750,39750,0
20230801,183900,157285650,39750,39750,39750,39750,0
20230801,183800,157285650,39750,39750,39750,39750,0
20230801,183700,157285650,39750,39750,39750,39750,0
20230801,183600,157285650,39750,39750,39750,39750,0
20230801,183500,157285650,39750,39750,39750,39750,0
20230801,183400,157285650,39750,39750,39750,39750,0
20230801,183300,157285650,39750,39750,39750,39750,0
20230801,183200,157285650,39750,39750,39750,39750,0
20230801,183100,157285650,39750,39750,39750,39750,0
20230801,183000,157285650,39750,39750,39750,39750,0
20230801,182900,157285650,39750,39750,39750,39750,0
20230801,182800,157285650,39750,39750,39750,39750,0
20230801,182700,157285650,39750,39750,39750,39750,0
20230801,182600,157285650,39750,39750,39750,39750,0
20230801,182500,157285650,39750,39750,39750,39750,0
20230801,182400,157285650,39750,39750,39750,39750,0
20230801,182300,157285650,39750,39750,39750,39750,0
20230801,182200,157285650,39750,39750,39750,39750,0
20230801,182100,157285650,39750,39750,39750,39750,0
20230801,182000,157285650,39750,39750,39750,39750,0
20230801,181900,157285650,39750,39750,39750,39750,0
20230801,181800,157285650,39750,39750,39750,39750,0
20230801,181700,157285650,39750,39750,39750,39750,0
20230801,181600,157285650,39750,39750,39750,39750,51
20230801,181500,157285650,39750,39750,39750,39750,0
20230801,181400,157285650,39750,39750,39750,39750,0
20230801,181300,157285650,39750,39750,39750,39750,0
20230801,181200,157285650,39750,39750,39750,39750,0
20230801,181100,157285650,39750,39750,39750,39750,0
20230801,181000,157285650,39750,39750,39750,39750,0
20230801,180900,157285650,39750,39750,39750,39750,0
20230801,180800,157285650,39750,39750,39750,39750,0
20230801,180700,157285650,39750,39750,39750,39750,0
20230801,180600,157285650,39750,39750,39750,39750,0
20230801,180500,157285650,39750,39750,39750,39750,0
20230801,180400,157285650,39750,39750,39750,39750,0
20230801,180300,157285650,39750,39750,39750,39750,0
20230801,180200,157285650,39750,39750,39750,39750,0
20230801,180100,157285650,39750,39750,39750,39750,0
20230801,180000,157285650,39750,39750,39750,39750,0
20230801,175900,157285650,39750,39750,39750,39750,0
20230801,175800,157285650,39750,39750,39750,39750,0
20230801,175700,157285650,39750,39750,39750,39750,0
20230801,175600,157285650,39750,39750,39750,39750,0
20230801,175500,157285650,39750,39750,39750,39750,0
20230801,175400,157285650,39750,39750,39750,39750,0
20230801,175300,157285650,39750,39750,39750,39750,0
20230801,175200,157285650,39750,39750,39750,39750,0
20230801,175100,157285650,39750,39750,39750,39750,0
20230801,175000,157285650,39750,39750,39750,39750,0
20230801,174900,157285650,39750,39750,39750,39750,0
20230801,174800,157285650,39750,39750,39750,39750,0
20230801,174700,157285650,39750,39750,39750,39750,0
20230801,174600,157285650,39750,39750,39750,39750,51
20230801,174500,157285650,39750,39750,39750,39750,0
20230801,174400,157285650,39750,39750,39750,39750,0
20230801,174300,157285650,39750,39750,39750,39750,0
20230801,174200,157285650,39750,39750,39750,39750,0
20230801,174100,157285650,39750,39750,39750,39750,0
20230801,174000,157285650,39750,39750,39750,39750,0
20230801,173900,157285650,39750,39750,39750,39750,0
20230801,173800,157285650,39750,39750,39750,39750,0
20230801,173700,157285650,39750,39750,39750,39750,0
20230801,173600,157285650,39750,39750,39750,39750,0
20230801,173500,157285650,39750,39750,39750,39750,0
20230801,173400,157285650,39750,39750,39750,39750,0
20230801,173300,157285650,39750,39750,39750,39750,0
20230801,173200,157285650,39750,39750,39750,39750,0
20230801,173100,157285650,39750,39750,39750,39750,0
20230801,173000,157285650,39750,39750,39750,39750,0
20230801,172900,157285650,39750,39750,39750,39750,0
20230801,172800,157285650,39750,39750,39750,39750,0
20230801,172700,157285650,39750,39750,39750,39750,0
20230801,172600,157285650,39750,39750,39750,39750,0
20230801,172500,157285650,39750,39750,39750,39750,0
20230801,172400,157285650,39750,39750,39750,39750,0
20230801,172300,157285650,39750,39750,39750,39750,0
20230801,172200,157285650,39750,39750,39750,39750,0
20230801,172100,157285650,39750,39750,39750,39750,0
20230801,172000,157285650,39750,39750,39750,39750,0
20230801,171900,157285650,39750,39750,39750,39750,0
20230801,171800,157285650,39750,39750,39750,39750,0
20230801,171700,157285650,39750,39750,39750,39750,0
20230801,171600,157285650,39750,39750,39750,39750,51
20230801,171500,157285650,39750,39750,39750,39750,0
20230801,171400,157285650,39750,39750,39750,39750,0
20230801,171300,157285650,39750,39750,39750,39750,0
20230801,171200,157285650,39750,39750,39750,39750,0
20230801,171100,157285650,39750,39750,39750,39750,0
20230801,171000,157285650,39750,39750,39750,39750,0
20230801,170900,157285650,39750,39750,39750,39750,0
20230801,170800,157285650,39750,39750,39750,39750,0
20230801,170700,157285650,39750,39750,39750,39750,0
20230801,170600,157285650,39750,39750,39750,39750,0
20230801,170500,157285650,39750,39750,39750,39750,0
20230801,170400,157285650,39750,39750,39750,39750,0
20230801,170300,157285650,39750,39750,39750,39750,0
20230801,170200,157285650,39750,39750,39750,39750,0
20230801,170100,157285650,39750,39750,39750,39750,0
20230801,170000,157285650,39750,39750,39750,39750,0
20230801,165900,157285650,39750,39750,39750,39750,0
20230801,165800,157285650,39750,39750,39750,39750,0
20230801,165700,157285650,39750,39750,39750,39750,0
20230801,165600,157285650,39750,39750,39750,39750,0
20230801,165500,157285650,39750,39750,39750,39750,0
20230801,165400,157285650,39750,39750,39750,39750,0
20230801,165300,157285650,39750,39750,39750,39750,0
20230801,165200,157285650,39750,39750,39750,39750,0
20230801,165100,157285650,39750,39750,39750,39750,0
20230801,165000,157285650,39750,39750,39750,39750,0
20230801,164900,157285650,39750,39750,39750,39750,0
20230801,164800,157285650,39750,39750,39750,39750,0
20230801,164700,157285650,39750,39750,39750,39750,0
20230801,164600,157285650,39750,39750,39750,39750,51
20230801,164500,157285650,39750,39750,39750,39750,0
20230801,164400,157285650,39750,39750,39750,39750,0
20230801,164300,157285650,39750,39750,39750,39750,0
20230801,164200,157285650,39750,39750,39750,39750,0
20230801,164100,157285650,39750,39750,39750,39750,0
20230801,164000,157285650,39750,39750,39750,39750,0
20230801,163900,157285650,39750,39750,39750,39750,0
20230801,163800,157285650,39750,39750,39750,39750,0
20230801,163700,157285650,39750,39750,39750,39750,0
20230801,163600,157285650,39750,39750,39750,39750,0
20230801,163500,157285650,39750,39750,39750,39750,0
20230801,163400,157285650,39750,39750,39750,39750,0
20230801,163300,157285650,39750,39750,39750,39750,0
20230801,163200,157285650,39750,39750,39750,39750,0
20230801,163100,157285650,39750,39750,39750,39750,0
20230801,163000,157285650,39750,39750,39750,39750,0
20230801,162900,157285650,39750,39750,39750,39750,0
20230801,162800,157285650,39750,39750,39750,39750,0
20230801,162700,157285650,39750,39750,39750,39750,0
20230801,162600,157285650,39750,39750,39750,39750,0
20230801,162500,157285650,39750,39750,39750,39750,0
20230801,162400,157285650,39750,39750,39750,39750,0
20230801,162300,157285650,39750,39750,39750,39750,0
20230801,162200,157285650,39750,39750,39750,39750,0
20230801,162100,157285650,39750,39750,39750,39750,0
20230801,162000,157285650,39750,39750,39750,39750,0
20230801,161900,157285650,39750,39750,39750,39750,0
20230801,161800,157285650,39750,39750,39750,39750,0
20230801,161700,157285650,39750,39750,39750,39750,0
20230801,161600,157285650,39750,39750,39750,39750,51
20230801,161500,157285650,39750,39750,39750,39750,0
20230801,161400,157285650,39750,39750,39750,39750,0
20230801,161300,157285650,39750,39750,39750,39750,0
20230801,161200,157285650,39750,39750,39750,39750,0
20230801,161100,157285650,39750,39750,39750,39750,0
20230801,161000,157285650,39750,39750,39750,39750,0
20230801,160900,157285650,39750,39750,39750,39750,0
20230801,160800,157285650,39750,39750,39750,39750,0
20230801,160700,157285650,39750,39750,39750,39750,0
20230801,160600,157285650,39750,39750,39750,39750,0
20230801,160500,157285650,39750,39750,39750,39750,0
20230801,160400,157285650,39750,39750,39750,39750,0
20230801,160300,157285650,39750,39750,39750,39750,0
20230801,160200,157285650,39750,39750,39750,39750,0
20230801,160100,157285650,39750,39750,39750,39750,0
20230801,160000,157285650,39750,39750,39750,39750,0
20230801,155900,157285650,39750,39750,39750,39750,0
20230801,155800,157285650,39750,39750,39750,39750,0
20230801,155700,157285650,39750,39750,39750,39750,0
20230801,155600,157285650,39750,39750,39750,39750,0
20230801,155500,157285650,39750,39750,39750,39750,0
20230801,155400,157285650,39750,39750,39750,39750,0
20230801,155300,157285650,39750,39750,39750,39750,0
20230801,155200,157285650,39750,39750,39750,39750,0
20230801,155100,157285650,39750,39750,39750,39750,0
20230801,155000,157285650,39750,39750,39750,39750,0
20230801,154900,157285650,39750,39750,39750,39750,0
20230801,154800,157285650,39750,39750,39750,39750,0
20230801,154700,157285650,39750,39750,39750,39750,0
20230801,154600,157285650,39750,39750,39750,39750,51
20230801,154500,157285650,39750,39750,39750,39750,0
20230801,154400,157285650,39750,39750,39750,39750,0
20230801,154300,157285650,39750,39750,39750,39750,0
20230801,154200,157285650,39750,39750,39750,39750,0
20230801,154100,157285650,39750,39750,39750,39750,0
20230801,154000,157285650,39750,39750,39750,39750,0
20230801,153900,157285650,39750,39750,39750,39750,0
20230801,153800,157285650,39750,39750,39750,39750,0
20230801,153700,157285650,39750,39750,39750,39750,0
20230801,153600,157285650,39750,39750,39750,39750,0
20230801,153500,157285650,39750,39750,39750,39750,0
20230801,153400,157285650,39750,39750,39750,39750,0
20230801,153300,157285650,39750,39750,39750,39750,0
20230801,153200,157285650,39750,39750,39750,39750,0
20230801,153100,157285650,39750,39750,39750,39750,0
20230801,153000,157285650,39750,39750,39750,39750,51
20230801,152900,155258400,39750,39750,39750,39750,0
20230801,152800,155258400,39750,39750,39750,39750,0
20230801,152700,155258400,39750,39750,39750,39750,0
20230801,152600,155258400,39750,39750,39750,39750,0
20230801,152500,155258400,39750,39750,39750,39750,0
20230801,152400,155258400,39750,39750,39750,39750,0
20230801,152300,155258400,39750,39750,39750,39750,0
20230801,152200,155258400,39750,39750,39750,39750,0
20230801,152100,155258400,39750,39750,39750,39750,0
20230801,152000,155258400,39750,39750,39750,39750,0
20230801,151900,155258400,39750,39750,39750,39750,0
20230801,151800,155258400,39750,39750,39750,39750,0
20230801,151700,155258400,39750,39750,39750,39750,1
20230801,151600,155218650,39750,39750,39750,39750,1
20230801,151500,155178900,39750,39750,39750,39750,3
20230801,151400,155059650,39750,39750,39750,39750,2
20230801,151300,154980150,39750,39750,39750,39750,4
20230801,151200,154821150,39750,39750,39750,39750,2
20230801,151100,154741650,39750,39750,39750,39750,2
20230801,151000,154662150,39750,39750,39750,39750,3
20230801,150900,154542900,39750,39750,39750,39750,1
20230801,150800,154503150,39750,39750,39750,39750,2
20230801,150700,154423650,39750,39750,39750,39750,2
20230801,150600,154344150,39750,39750,39750,39750,2
20230801,150500,154264650,39750,39750,39750,39750,2
20230801,150400,154185150,39750,39750,39750,39750,2
20230801,150300,154105650,39750,39750,39750,39750,2
20230801,150200,154026150,39750,39750,39750,39750,1
20230801,150100,153986400,39750,39750,39750,39750,2
20230801,150000,153906900,39750,39750,39750,39750,3
20230801,145900,153787650,39750,39750,39750,39750,2
20230801,145800,153708150,39750,39750,39750,39750,2
20230801,145700,153628650,39750,39750,39750,39750,2
20230801,145600,153549150,39750,39750,39750,39750,2
20230801,145500,153469650,39750,39750,39750,39750,2
20230801,145400,153390150,39800,39800,39800,39800,22
20230801,145300,152514550,39750,39750,39750,39750,0
20230801,145200,152514550,39750,39750,39750,39750,0
20230801,145100,152514550,39750,39750,39750,39750,0
20230801,145000,152514550,39750,39750,39750,39750,0
20230801,144900,152514550,39750,39750,39750,39750,0
20230801,144800,152514550,39750,39750,39750,39750,0
20230801,144700,152514550,39750,39750,39750,39750,0
20230801,144600,152514550,39750,39750,39750,39750,1
20230801,144500,152474800,39800,39800,39800,39800,0
20230801,144400,152474800,39800,39800,39800,39800,0
20230801,144300,152474800,39800,39800,39800,39800,0
20230801,144200,152474800,39800,39800,39800,39800,0
20230801,144100,152474800,39800,39800,39800,39800,0
20230801,144000,152474800,39800,39800,39800,39800,0
20230801,143900,152474800,39800,39800,39800,39800,0
20230801,143800,152474800,39800,39800,39800,39800,0
20230801,143700,152474800,39800,39800,39800,39800,0
20230801,143600,152474800,39800,39800,39800,39800,0
20230801,143500,152474800,39800,39800,39800,39800,1
20230801,143400,152435000,39800,39800,39800,39800,80
20230801,143300,149251000,39750,39750,39750,39750,82
20230801,143200,145991500,39750,39750,39750,39750,1
20230801,143100,145951750,39750,39750,39750,39750,9
20230801,143000,145594000,39750,39750,39750,39750,0
20230801,142900,145594000,39750,39750,39750,39750,0
20230801,142800,145594000,39750,39800,39800,39750,46
20230801,142700,143765450,39800,39800,39800,39800,0
20230801,142600,143765450,39800,39800,39800,39800,0
20230801,142500,143765450,39800,39800,39800,39800,0
20230801,142400,143765450,39800,39800,39800,39800,0
20230801,142300,143765450,39800,39800,39800,39800,0
20230801,142200,143765450,39800,39800,39800,39800,0
20230801,142100,143765450,39800,39800,39800,39800,1
20230801,142000,143725650,39800,39800,39800,39800,0
20230801,141900,143725650,39800,39800,39800,39800,0
20230801,141800,143725650,39800,39800,39800,39800,1
20230801,141700,143685850,39800,39800,39800,39800,0
20230801,141600,143685850,39800,39800,39800,39800,2
20230801,141500,143606250,39750,39750,39750,39750,0
20230801,141400,143606250,39750,39750,39750,39750,0
20230801,141300,143606250,39750,39750,39750,39750,0
20230801,141200,143606250,39750,39750,39750,39750,0
20230801,141100,143606250,39750,39750,39750,39750,0
20230801,141000,143606250,39750,39750,39750,39750,0
20230801,140900,143606250,39750,39750,39750,39750,0
20230801,140800,143606250,39750,39750,39750,39750,0
20230801,140700,143606250,39750,39750,39750,39750,0
20230801,140600,143606250,39750,39750,39750,39750,0
20230801,140500,143606250,39750,39750,39750,39750,0
20230801,140400,143606250,39750,39750,39750,39750,0
20230801,140300,143606250,39750,39750,39750,39750,0
20230801,140200,143606250,39750,39750,39750,39750,0
20230801,140100,143606250,39750,39750,39750,39750,0
20230801,140000,143606250,39750,39750,39750,39750,0
20230801,135900,143606250,39750,39750,39750,39750,1
20230801,135800,143566500,39750,39750,39750,39750,105
20230801,135700,139392750,39750,39750,39750,39750,0
20230801,135600,139392750,39750,39750,39750,39750,0
20230801,135500,139392750,39750,39750,39750,39750,0
20230801,135400,139392750,39750,39750,39750,39750,0
20230801,135300,139392750,39750,39750,39750,39750,0
20230801,135200,139392750,39750,39750,39750,39750,2
20230801,135100,139313250,39800,39800,39800,39800,0
20230801,135000,139313250,39800,39800,39800,39800,0
20230801,134900,139313250,39800,39800,39800,39800,0
20230801,134800,139313250,39800,39800,39800,39800,0
20230801,134700,139313250,39800,39800,39800,39800,0
20230801,134600,139313250,39800,39800,39800,39800,85
20230801,134500,135930250,39850,39850,39850,39850,0
20230801,134400,135930250,39850,39850,39850,39850,0
20230801,134300,135930250,39850,39850,39850,39850,0
20230801,134200,135930250,39850,39850,39850,39850,0
20230801,134100,135930250,39850,39850,39850,39850,0
20230801,134000,135930250,39850,39850,39850,39850,0
20230801,133900,135930250,39850,39850,39850,39850,10
20230801,133800,135531750,39850,39850,39850,39850,0
20230801,133700,135531750,39850,39800,39850,39800,2
20230801,133600,135452100,39750,39750,39750,39750,0
20230801,133500,135452100,39750,39750,39750,39750,0
20230801,133400,135452100,39750,39750,39750,39750,0
20230801,133300,135452100,39750,39750,39750,39750,16
20230801,133200,134816100,39750,39750,39750,39750,0
20230801,133100,134816100,39750,39750,39750,39750,0
20230801,133000,134816100,39750,39750,39750,39750,26
20230801,132900,133782600,39850,39850,39850,39850,0
20230801,132800,133782600,39850,39850,39850,39850,0
20230801,132700,133782600,39850,39750,39850,39700,617
20230801,132600,109261250,39750,39750,39750,39750,0
20230801,132500,109261250,39750,39750,39750,39750,0
20230801,132400,109261250,39750,39750,39750,39750,0
20230801,132300,109261250,39750,39750,39750,39750,0
20230801,132200,109261250,39750,39750,39750,39750,0
20230801,132100,109261250,39750,39750,39750,39750,0
20230801,132000,109261250,39750,39750,39750,39750,0
20230801,131900,109261250,39750,39750,39750,39750,0
20230801,131800,109261250,39750,39750,39750,39750,0
20230801,131700,109261250,39750,39750,39750,39750,0
20230801,131600,109261250,39750,39750,39750,39750,0
20230801,131500,109261250,39750,39800,39800,39750,246
20230801,131400,99470500,39800,39800,39800,39800,3
20230801,131300,99351100,39800,39800,39800,39800,0
20230801,131200,99351100,39800,39800,39800,39800,100
20230801,131100,95371100,39800,39800,39800,39800,0
20230801,131000,95371100,39800,39800,39800,39800,0
20230801,130900,95371100,39800,39800,39800,39800,0
20230801,130800,95371100,39800,39800,39800,39800,0
20230801,130700,95371100,39800,39800,39800,39800,205
20230801,130600,87212100,39800,39800,39800,39800,0
20230801,130500,87212100,39800,39800,39800,39800,0
20230801,130400,87212100,39800,39800,39800,39800,0
20230801,130300,87212100,39800,39800,39800,39800,0
20230801,130200,87212100,39800,39800,39800,39800,2
20230801,130100,87132500,39850,39850,39850,39850,0
20230801,130000,87132500,39850,39850,39850,39850,1
20230801,125900,87092650,39800,39800,39800,39800,26
20230801,125800,86057850,39800,39800,39800,39800,0
20230801,125700,86057850,39800,39800,39800,39800,0
20230801,125600,86057850,39800,39800,39800,39800,0
20230801,125500,86057850,39800,39800,39800,39800,0
20230801,125400,86057850,39800,39800,39800,39800,0
20230801,125300,86057850,39800,39800,39800,39800,0
20230801,125200,86057850,39800,39800,39800,39800,0
20230801,125100,86057850,39800,39800,39800,39800,0
20230801,125000,86057850,39800,39800,39800,39800,1
20230801,124900,86018050,39800,39800,39800,39800,1
20230801,124800,85978250,39900,39900,39900,39900,0
20230801,124700,85978250,39900,39900,39900,39900,0
20230801,124600,85978250,39900,39900,39900,39900,0
20230801,124500,85978250,39900,39900,39900,39900,0
20230801,124400,85978250,39900,39900,39900,39900,0
20230801,124300,85978250,39900,39900,39900,39900,0
20230801,124200,85978250,39900,39900,39900,39900,0
20230801,124100,85978250,39900,39900,39900,39900,0
20230801,124000,85978250,39900,39900,39900,39900,0
20230801,123900,85978250,39900,39900,39900,39900,0
20230801,123800,85978250,39900,39900,39900,39900,0
20230801,123700,85978250,39900,39900,39900,39900,0
20230801,123600,85978250,39900,39900,39900,39900,0
20230801,123500,85978250,39900,39900,39900,39900,0
20230801,123400,85978250,39900,39900,39900,39900,0
20230801,123300,85978250,39900,39900,39900,39900,0
20230801,123200,85978250,39900,39900,39900,39900,0
20230801,123100,85978250,39900,39900,39900,39900,0
20230801,123000,85978250,39900,39900,39900,39900,0
20230801,122900,85978250,39900,39900,39900,39900,0
20230801,122800,85978250,39900,39900,39900,39900,0
20230801,122700,85978250,39900,39900,39900,39900,0
20230801,122600,85978250,39900,39900,39900,39900,0
20230801,122500,85978250,39900,39900,39900,39900,0
20230801,122400,85978250,39900,39900,39900,39900,0
20230801,122300,85978250,39900,39900,39900,39900,0
20230801,122200,85978250,39900,39900,39900,39900,0
20230801,122100,85978250,39900,39900,39900,39900,0
20230801,122000,85978250,39900,39900,39900,39900,0
20230801,121900,85978250,39900,39900,39900,39900,0
20230801,121800,85978250,39900,39900,39900,39900,1
20230801,121700,85938350,39750,39750,39750,39750,1
20230801,121600,85898600,39650,39650,39650,39650,51
20230801,121500,83876450,39650,39700,39700,39650,63
20230801,121400,81377800,39700,39700,39700,39700,62
20230801,121300,78916400,39750,39850,39850,39750,5
20230801,121200,78717550,39850,39850,39850,39850,0
20230801,121100,78717550,39850,39850,39850,39850,200
20230801,121000,70747550,39850,39850,39850,39850,100
20230801,120900,66762550,39850,39850,39850,39850,0
20230801,120800,66762550,39850,39850,39850,39850,200
20230801,120700,58792550,39850,39850,39850,39850,0
20230801,120600,58792550,39850,39850,39850,39850,0
20230801,120500,58792550,39850,39850,39850,39850,0
20230801,120400,58792550,39850,39850,39850,39850,0
20230801,120300,58792550,39850,39850,39850,39850,0
20230801,120200,58792550,39850,39850,39850,39850,0
20230801,120100,58792550,39850,39850,39850,39850,0
20230801,120000,58792550,39850,39850,39850,39850,0
20230801,115900,58792550,39850,39850,39850,39850,0
20230801,115800,58792550,39850,39850,39850,39850,0
20230801,115700,58792550,39850,39850,39850,39850,0
20230801,115600,58792550,39850,39850,39850,39850,0
20230801,115500,58792550,39850,39850,39850,39850,1
20230801,115400,58752700,39900,39900,39900,39900,0
20230801,115300,58752700,39900,39900,39900,39900,0
20230801,115200,58752700,39900,39900,39900,39900,0
20230801,115100,58752700,39900,39900,39900,39900,0
20230801,115000,58752700,39900,39900,39900,39900,8
20230801,114900,58433500,39900,39900,39900,39900,0
20230801,114800,58433500,39900,39900,39900,39900,0
20230801,114700,58433500,39900,39900,39900,39900,0
20230801,114600,58433500,39900,39900,39900,39900,0
20230801,114500,58433500,39900,39900,39900,39900,0
20230801,114400,58433500,39900,39900,39900,39900,0
20230801,114300,58433500,39900,39900,39900,39900,2
20230801,114200,58353700,39950,39950,39950,39950,0
20230801,114100,58353700,39950,39950,39950,39950,0
20230801,114000,58353700,39950,39950,39950,39950,0
20230801,113900,58353700,39950,39950,39950,39950,0
20230801,113800,58353700,39950,39950,39950,39950,0
20230801,113700,58353700,39950,39950,39950,39950,13
20230801,113600,57834350,39950,39950,39950,39950,0
20230801,113500,57834350,39950,39950,39950,39950,0
20230801,113400,57834350,39950,39950,39950,39950,2
20230801,113300,57754450,39950,39950,39950,39950,76
20230801,113200,54718250,39950,39950,39950,39950,0
20230801,113100,54718250,39950,39950,39950,39950,5
20230801,113000,54518500,40050,40050,40050,40050,0
20230801,112900,54518500,40050,40050,40050,40050,0
20230801,112800,54518500,40050,40050,40050,40050,0
20230801,112700,54518500,40050,40050,40050,40050,0
20230801,112600,54518500,40050,40050,40050,40050,0
20230801,112500,54518500,40050,40050,40050,40050,0
20230801,112400,54518500,40050,40050,40050,40050,50
20230801,112300,52516000,40050,40050,40050,40050,15
20230801,112200,51915250,40100,40100,40100,40100,0
20230801,112100,51915250,40100,40050,40100,40050,26
20230801,112000,50873900,40050,40050,40050,40050,0
20230801,111900,50873900,40050,40050,40050,40050,0
20230801,111800,50873900,40050,40050,40050,40050,0
20230801,111700,50873900,40050,39900,40050,39900,7
20230801,111600,50594150,40000,40000,40000,40000,1
20230801,111500,50554150,40000,40000,40000,40000,0
20230801,111400,50554150,40000,40000,40000,40000,0
20230801,111300,50554150,40000,40000,40000,40000,0
20230801,111200,50554150,40000,40000,40000,40000,1
20230801,111100,50514150,40000,39950,40000,39950,30
20230801,111000,49315400,39900,39900,39900,39900,0
20230801,110900,49315400,39900,39900,39900,39900,50
20230801,110800,47320400,39900,39900,39900,39900,0
20230801,110700,47320400,39900,39900,39900,39900,9
20230801,110600,46961300,39900,39900,39900,39900,0
20230801,110500,46961300,39900,39900,39900,39900,0
20230801,110400,46961300,39900,39900,39900,39900,0
20230801,110300,46961300,39900,40000,40000,39900,3
20230801,110200,46841500,39900,39900,39900,39900,0
20230801,110100,46841500,39900,39900,39900,39900,60
20230801,110000,44447500,40000,40000,40000,40000,1
20230801,105900,44407500,39900,39900,39900,39900,0
20230801,105800,44407500,39900,39900,39900,39900,0
20230801,105700,44407500,39900,39900,39900,39900,0
20230801,105600,44407500,39900,39900,39900,39900,0
20230801,105500,44407500,39900,39900,39900,39900,1
20230801,105400,44367600,39900,39900,39900,39900,20
20230801,105300,43569600,40100,40100,40100,40100,0
20230801,105200,43569600,40100,40100,40100,40100,0
20230801,105100,43569600,40100,40100,40100,40100,0
20230801,105000,43569600,40100,40100,40100,40100,0
20230801,104900,43569600,40100,40100,40100,40100,0
20230801,104800,43569600,40100,40100,40100,40100,0
20230801,104700,43569600,40100,40100,40100,40100,0
20230801,104600,43569600,40100,40100,40100,40100,0
20230801,104500,43569600,40100,40100,40100,40100,0
20230801,104400,43569600,40100,40100,40100,40100,0
20230801,104300,43569600,40100,40100,40100,40100,0
20230801,104200,43569600,40100,40050,40100,40050,11
20230801,104100,43128550,40100,40100,40100,40100,0
20230801,104000,43128550,40100,40100,40100,40100,0
20230801,103900,43128550,40100,40100,40100,40100,0
20230801,103800,43128550,40100,40000,40100,40000,2
20230801,103700,43048450,40100,40100,40100,40100,0
20230801,103600,43048450,40100,40050,40100,39950,11
20230801,103500,42607700,40050,39800,40100,39800,513
20230801,103400,22111250,39650,39650,39650,39650,0
20230801,103300,22111250,39650,39650,39650,39650,0
20230801,103200,22111250,39650,39650,39650,39650,0
20230801,103100,22111250,39650,39650,39650,39650,0
20230801,103000,22111250,39650,39650,39650,39650,0
20230801,102900,22111250,39650,39650,39650,39650,0
20230801,102800,22111250,39650,39650,39650,39650,0
20230801,102700,22111250,39650,39650,39650,39650,0
20230801,102600,22111250,39650,39650,39650,39650,0
20230801,102500,22111250,39650,39700,39700,39650,4
20230801,102400,21952600,39800,39800,39800,39800,0
20230801,102300,21952600,39800,39750,39800,39750,3
20230801,102200,21833250,39800,39650,39800,39650,40
20230801,102100,20245850,39700,39700,39700,39700,0
20230801,102000,20245850,39700,39700,39700,39700,64
20230801,101900,17705050,39800,39800,39800,39800,1
20230801,101800,17665250,39800,39800,39800,39800,0
20230801,101700,17665250,39800,39800,39800,39800,0
20230801,101600,17665250,39800,39800,39800,39800,1
20230801,101500,17625450,39850,39850,39850,39850,0
20230801,101400,17625450,39850,39850,39850,39850,0
20230801,101300,17625450,39850,39850,39850,39850,0
20230801,101200,17625450,39850,39850,39850,39850,0
20230801,101100,17625450,39850,39850,39850,39850,0
20230801,101000,17625450,39850,39850,39850,39850,0
20230801,100900,17625450,39850,39850,39850,39850,0
20230801,100800,17625450,39850,39850,39850,39850,0
20230801,100700,17625450,39850,39850,39850,39850,0
20230801,100600,17625450,39850,39850,39850,39850,0
20230801,100500,17625450,39850,39850,39850,39850,1
20230801,100400,17585600,39800,39800,39800,39800,30
20230801,100300,16391600,39800,39800,39800,39800,0
20230801,100200,16391600,39800,39800,39800,39800,0
20230801,100100,16391600,39800,39800,39800,39800,0
20230801,100000,16391600,39800,39750,39800,39750,2
20230801,095900,16312050,39800,39800,39800,39800,0
20230801,095800,16312050,39800,39800,39800,39800,0
20230801,095700,16312050,39800,39800,39800,39800,0
20230801,095600,16312050,39800,39800,39800,39800,0
20230801,095500,16312050,39800,39800,39800,39800,0
20230801,095400,16312050,39800,39800,39800,39800,0
20230801,095300,16312050,39800,39800,39800,39800,0
20230801,095200,16312050,39800,39800,39800,39800,0
20230801,095100,16312050,39800,39700,39800,39700,27
20230801,095000,15240050,39700,39700,39700,39700,17
20230801,094900,14565150,39600,39650,39650,39600,218
20230801,094800,5930800,39650,39650,39650,39650,0
20230801,094700,5930800,39650,39650,39650,39650,0
20230801,094600,5930800,39650,39650,39650,39650,0
20230801,094500,5930800,39650,39650,39650,39650,0
20230801,094400,5930800,39650,39650,39650,39650,0
20230801,094300,5930800,39650,39650,39650,39650,0
20230801,094200,5930800,39650,39650,39650,39650,0
20230801,094100,5930800,39650,39650,39650,39650,0
20230801,094000,5930800,39650,39650,39650,39650,0
20230801,093900,5930800,39650,39650,39650,39650,0
20230801,093800,5930800,39650,39650,39650,39650,0
20230801,093700,5930800,39650,39650,39650,39650,0
20230801,093600,5930800,39650,39650,39650,39650,13
20230801,093500,5415350,39800,39800,39800,39800,0
20230801,093400,5415350,39800,39800,39800,39800,1
20230801,093300,5375550,39800,39800,39800,39800,0
20230801,093200,5375550,39800,39800,39800,39800,0
20230801,093100,5375550,39800,39800,39800,39800,0
20230801,093000,5375550,39800,39800,39800,39800,0
20230801,092900,5375550,39800,39800,39800,39800,0
20230801,092800,5375550,39800,39800,39800,39800,0
20230801,092700,5375550,39800,39800,39800,39800,1
20230801,092600,5335750,39850,39850,39850,39850,32
20230801,092500,4060550,39850,39850,39850,39850,0
20230801,092400,4060550,39850,39800,39850,39800,36
20230801,092300,2627700,39800,39800,39800,39800,29
20230801,092200,1473500,39800,39800,39800,39800,0
20230801,092100,1473500,39800,39800,39800,39800,0
20230801,092000,1473500,39800,39750,39800,39750,9
20230801,091900,1115350,39850,39700,39850,39700,5
20230801,091800,916550,39700,39700,39700,39700,0
20230801,091700,916550,39700,39700,39700,39700,0
20230801,091600,916550,39700,39700,39700,39700,0
20230801,091500,916550,39700,39700,39700,39700,1
20230801,091400,876850,39850,39850,39850,39850,0
20230801,091300,876850,39850,39850,39850,39850,0
20230801,091200,876850,39850,39850,39850,39850,0
20230801,091100,876850,39850,39850,39850,39850,1
20230801,091000,837000,39600,39600,39600,39600,0
20230801,090900,837000,39600,39600,39600,39600,0
20230801,090800,837000,39600,39900,39900,39600,8
20230801,090700,518700,39900,39900,39900,39900,0
20230801,090600,518700,39900,39900,39900,39900,0
20230801,090500,518700,39900,39900,39900,39900,0
20230801,090400,518700,39900,39900,39900,39900,0
20230801,090300,518700,39900,39900,39900,39900,0
20230801,090200,518700,39900,39900,39900,39900,0
20230801,090100,518700,39900,39900,39900,39900,0
20230801,090000,518700,39900,39900,39900,39900,13