KissMeData/011390/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,185200,203890600,69900,69900,69900,69900,35
20230801,185100,203890600,69900,69900,69900,69900,0
20230801,185000,203890600,69900,69900,69900,69900,0
20230801,184900,203890600,69900,69900,69900,69900,0
20230801,184800,203890600,69900,69900,69900,69900,0
20230801,184700,203890600,69900,69900,69900,69900,0
20230801,184600,203890600,69900,69900,69900,69900,0
20230801,184500,203890600,69900,69900,69900,69900,0
20230801,184400,203890600,69900,69900,69900,69900,0
20230801,184300,203890600,69900,69900,69900,69900,0
20230801,184200,203890600,69900,69900,69900,69900,0
20230801,184100,203890600,69900,69900,69900,69900,0
20230801,184000,203890600,69900,69900,69900,69900,0
20230801,183900,203890600,69900,69900,69900,69900,0
20230801,183800,203890600,69900,69900,69900,69900,0
20230801,183700,203890600,69900,69900,69900,69900,0
20230801,183600,203890600,69900,69900,69900,69900,0
20230801,183500,203890600,69900,69900,69900,69900,0
20230801,183400,203890600,69900,69900,69900,69900,0
20230801,183300,203890600,69900,69900,69900,69900,0
20230801,183200,203890600,69900,69900,69900,69900,0
20230801,183100,203890600,69900,69900,69900,69900,0
20230801,183000,203890600,69900,69900,69900,69900,0
20230801,182900,203890600,69900,69900,69900,69900,0
20230801,182800,203890600,69900,69900,69900,69900,0
20230801,182700,203890600,69900,69900,69900,69900,0
20230801,182600,203890600,69900,69900,69900,69900,0
20230801,182500,203890600,69900,69900,69900,69900,0
20230801,182400,203890600,69900,69900,69900,69900,0
20230801,182300,203890600,69900,69900,69900,69900,0
20230801,182200,203890600,69900,69900,69900,69900,35
20230801,182100,203890600,69900,69900,69900,69900,0
20230801,182000,203890600,69900,69900,69900,69900,0
20230801,181900,203890600,69900,69900,69900,69900,0
20230801,181800,203890600,69900,69900,69900,69900,0
20230801,181700,203890600,69900,69900,69900,69900,0
20230801,181600,203890600,69900,69900,69900,69900,0
20230801,181500,203890600,69900,69900,69900,69900,0
20230801,181400,203890600,69900,69900,69900,69900,0
20230801,181300,203890600,69900,69900,69900,69900,0
20230801,181200,203890600,69900,69900,69900,69900,0
20230801,181100,203890600,69900,69900,69900,69900,0
20230801,181000,203890600,69900,69900,69900,69900,0
20230801,180900,203890600,69900,69900,69900,69900,0
20230801,180800,203890600,69900,69900,69900,69900,0
20230801,180700,203890600,69900,69900,69900,69900,0
20230801,180600,203890600,69900,69900,69900,69900,0
20230801,180500,203890600,69900,69900,69900,69900,0
20230801,180400,203890600,69900,69900,69900,69900,0
20230801,180300,203890600,69900,69900,69900,69900,0
20230801,180200,203890600,69900,69900,69900,69900,0
20230801,180100,203890600,69900,69900,69900,69900,0
20230801,180000,203890600,69900,69900,69900,69900,0
20230801,175900,203890600,69900,69900,69900,69900,0
20230801,175800,203890600,69900,69900,69900,69900,0
20230801,175700,203890600,69900,69900,69900,69900,0
20230801,175600,203890600,69900,69900,69900,69900,0
20230801,175500,203890600,69900,69900,69900,69900,0
20230801,175400,203890600,69900,69900,69900,69900,0
20230801,175300,203890600,69900,69900,69900,69900,0
20230801,175200,203890600,69900,69900,69900,69900,35
20230801,175100,203890600,69900,69900,69900,69900,0
20230801,175000,203890600,69900,69900,69900,69900,0
20230801,174900,203890600,69900,69900,69900,69900,0
20230801,174800,203890600,69900,69900,69900,69900,0
20230801,174700,203890600,69900,69900,69900,69900,0
20230801,174600,203890600,69900,69900,69900,69900,0
20230801,174500,203890600,69900,69900,69900,69900,0
20230801,174400,203890600,69900,69900,69900,69900,0
20230801,174300,203890600,69900,69900,69900,69900,0
20230801,174200,203890600,69900,69900,69900,69900,0
20230801,174100,203890600,69900,69900,69900,69900,0
20230801,174000,203890600,69900,69900,69900,69900,0
20230801,173900,203890600,69900,69900,69900,69900,0
20230801,173800,203890600,69900,69900,69900,69900,0
20230801,173700,203890600,69900,69900,69900,69900,0
20230801,173600,203890600,69900,69900,69900,69900,0
20230801,173500,203890600,69900,69900,69900,69900,0
20230801,173400,203890600,69900,69900,69900,69900,0
20230801,173300,203890600,69900,69900,69900,69900,0
20230801,173200,203890600,69900,69900,69900,69900,0
20230801,173100,203890600,69900,69900,69900,69900,0
20230801,173000,203890600,69900,69900,69900,69900,0
20230801,172900,203890600,69900,69900,69900,69900,0
20230801,172800,203890600,69900,69900,69900,69900,0
20230801,172700,203890600,69900,69900,69900,69900,0
20230801,172600,203890600,69900,69900,69900,69900,0
20230801,172500,203890600,69900,69900,69900,69900,0
20230801,172400,203890600,69900,69900,69900,69900,0
20230801,172300,203890600,69900,69900,69900,69900,0
20230801,172200,203890600,69900,69900,69900,69900,35
20230801,172100,203890600,69900,69900,69900,69900,0
20230801,172000,203890600,69900,69900,69900,69900,0
20230801,171900,203890600,69900,69900,69900,69900,0
20230801,171800,203890600,69900,69900,69900,69900,0
20230801,171700,203890600,69900,69900,69900,69900,0
20230801,171600,203890600,69900,69900,69900,69900,0
20230801,171500,203890600,69900,69900,69900,69900,0
20230801,171400,203890600,69900,69900,69900,69900,0
20230801,171300,203890600,69900,69900,69900,69900,0
20230801,171200,203890600,69900,69900,69900,69900,0
20230801,171100,203890600,69900,69900,69900,69900,0
20230801,171000,203890600,69900,69900,69900,69900,0
20230801,170900,203890600,69900,69900,69900,69900,0
20230801,170800,203890600,69900,69900,69900,69900,0
20230801,170700,203890600,69900,69900,69900,69900,0
20230801,170600,203890600,69900,69900,69900,69900,0
20230801,170500,203890600,69900,69900,69900,69900,0
20230801,170400,203890600,69900,69900,69900,69900,0
20230801,170300,203890600,69900,69900,69900,69900,0
20230801,170200,203890600,69900,69900,69900,69900,0
20230801,170100,203890600,69900,69900,69900,69900,0
20230801,170000,203890600,69900,69900,69900,69900,0
20230801,165900,203890600,69900,69900,69900,69900,0
20230801,165800,203890600,69900,69900,69900,69900,0
20230801,165700,203890600,69900,69900,69900,69900,0
20230801,165600,203890600,69900,69900,69900,69900,0
20230801,165500,203890600,69900,69900,69900,69900,0
20230801,165400,203890600,69900,69900,69900,69900,0
20230801,165300,203890600,69900,69900,69900,69900,0
20230801,165200,203890600,69900,69900,69900,69900,35
20230801,165100,203890600,69900,69900,69900,69900,0
20230801,165000,203890600,69900,69900,69900,69900,0
20230801,164900,203890600,69900,69900,69900,69900,0
20230801,164800,203890600,69900,69900,69900,69900,0
20230801,164700,203890600,69900,69900,69900,69900,0
20230801,164600,203890600,69900,69900,69900,69900,0
20230801,164500,203890600,69900,69900,69900,69900,0
20230801,164400,203890600,69900,69900,69900,69900,0
20230801,164300,203890600,69900,69900,69900,69900,0
20230801,164200,203890600,69900,69900,69900,69900,0
20230801,164100,203890600,69900,69900,69900,69900,0
20230801,164000,203890600,69900,69900,69900,69900,0
20230801,163900,203890600,69900,69900,69900,69900,0
20230801,163800,203890600,69900,69900,69900,69900,0
20230801,163700,203890600,69900,69900,69900,69900,0
20230801,163600,203890600,69900,69900,69900,69900,0
20230801,163500,203890600,69900,69900,69900,69900,0
20230801,163400,203890600,69900,69900,69900,69900,0
20230801,163300,203890600,69900,69900,69900,69900,0
20230801,163200,203890600,69900,69900,69900,69900,0
20230801,163100,203890600,69900,69900,69900,69900,0
20230801,163000,203890600,69900,69900,69900,69900,0
20230801,162900,203890600,69900,69900,69900,69900,0
20230801,162800,203890600,69900,69900,69900,69900,0
20230801,162700,203890600,69900,69900,69900,69900,0
20230801,162600,203890600,69900,69900,69900,69900,0
20230801,162500,203890600,69900,69900,69900,69900,0
20230801,162400,203890600,69900,69900,69900,69900,0
20230801,162300,203890600,69900,69900,69900,69900,0
20230801,162200,203890600,69900,69900,69900,69900,35
20230801,162100,203890600,69900,69900,69900,69900,0
20230801,162000,203890600,69900,69900,69900,69900,0
20230801,161900,203890600,69900,69900,69900,69900,0
20230801,161800,203890600,69900,69900,69900,69900,0
20230801,161700,203890600,69900,69900,69900,69900,0
20230801,161600,203890600,69900,69900,69900,69900,0
20230801,161500,203890600,69900,69900,69900,69900,0
20230801,161400,203890600,69900,69900,69900,69900,0
20230801,161300,203890600,69900,69900,69900,69900,0
20230801,161200,203890600,69900,69900,69900,69900,0
20230801,161100,203890600,69900,69900,69900,69900,0
20230801,161000,203890600,69900,69900,69900,69900,0
20230801,160900,203890600,69900,69900,69900,69900,0
20230801,160800,203890600,69900,69900,69900,69900,0
20230801,160700,203890600,69900,69900,69900,69900,0
20230801,160600,203890600,69900,69900,69900,69900,0
20230801,160500,203890600,69900,69900,69900,69900,0
20230801,160400,203890600,69900,69900,69900,69900,0
20230801,160300,203890600,69900,69900,69900,69900,0
20230801,160200,203890600,69900,69900,69900,69900,0
20230801,160100,203890600,69900,69900,69900,69900,0
20230801,160000,203890600,69900,69900,69900,69900,0
20230801,155900,203890600,69900,69900,69900,69900,0
20230801,155800,203890600,69900,69900,69900,69900,0
20230801,155700,203890600,69900,69900,69900,69900,0
20230801,155600,203890600,69900,69900,69900,69900,0
20230801,155500,203890600,69900,69900,69900,69900,0
20230801,155400,203890600,69900,69900,69900,69900,0
20230801,155300,203890600,69900,69900,69900,69900,0
20230801,155200,203890600,69900,69900,69900,69900,35
20230801,155100,203890600,69900,69900,69900,69900,0
20230801,155000,203890600,69900,69900,69900,69900,0
20230801,154900,203890600,69900,69900,69900,69900,0
20230801,154800,203890600,69900,69900,69900,69900,0
20230801,154700,203890600,69900,69900,69900,69900,0
20230801,154600,203890600,69900,69900,69900,69900,0
20230801,154500,203890600,69900,69900,69900,69900,0
20230801,154400,203890600,69900,69900,69900,69900,0
20230801,154300,203890600,69900,69900,69900,69900,0
20230801,154200,203890600,69900,69900,69900,69900,0
20230801,154100,203890600,69900,69900,69900,69900,0
20230801,154000,203890600,69900,69900,69900,69900,0
20230801,153900,203890600,69900,69900,69900,69900,0
20230801,153800,203890600,69900,69900,69900,69900,0
20230801,153700,203890600,69900,69900,69900,69900,0
20230801,153600,203890600,69900,69900,69900,69900,0
20230801,153500,203890600,69900,69900,69900,69900,0
20230801,153400,203890600,69900,69900,69900,69900,0
20230801,153300,203890600,69900,69900,69900,69900,0
20230801,153200,203890600,69900,69900,69900,69900,0
20230801,153100,203890600,69900,69900,69900,69900,0
20230801,153000,203890600,69900,69900,69900,69900,35
20230801,152900,201444100,69800,69800,69800,69800,0
20230801,152800,201444100,69800,69800,69800,69800,0
20230801,152700,201444100,69800,69800,69800,69800,0
20230801,152600,201444100,69800,69800,69800,69800,0
20230801,152500,201444100,69800,69800,69800,69800,0
20230801,152400,201444100,69800,69800,69800,69800,0
20230801,152300,201444100,69800,69800,69800,69800,0
20230801,152200,201444100,69800,69800,69800,69800,0
20230801,152100,201444100,69800,69800,69800,69800,0
20230801,152000,201444100,69800,69800,69800,69800,0
20230801,151900,201444100,69800,69800,69800,69800,1
20230801,151800,201374300,69700,69700,69700,69700,13
20230801,151700,200468200,69900,69800,69900,69800,20
20230801,151600,199070900,69600,69600,69600,69600,0
20230801,151500,199070900,69600,69600,69600,69600,0
20230801,151400,199070900,69600,69600,69600,69600,3
20230801,151300,198862100,69600,69600,69600,69600,0
20230801,151200,198862100,69600,69600,69600,69600,0
20230801,151100,198862100,69600,69600,69600,69600,0
20230801,151000,198862100,69600,69600,69600,69600,20
20230801,150900,197470100,69600,69600,69600,69600,0
20230801,150800,197470100,69600,69600,69600,69600,0
20230801,150700,197470100,69600,69600,69600,69600,6
20230801,150600,197052500,70000,70000,70000,70000,0
20230801,150500,197052500,70000,70000,70000,70000,0
20230801,150400,197052500,70000,70000,70000,70000,0
20230801,150300,197052500,70000,70000,70000,70000,0
20230801,150200,197052500,70000,70000,70000,70000,0
20230801,150100,197052500,70000,70000,70000,70000,0
20230801,150000,197052500,70000,70000,70000,70000,0
20230801,145900,197052500,70000,70000,70000,70000,1
20230801,145800,196982500,69600,69600,69600,69600,0
20230801,145700,196982500,69600,69600,69600,69600,0
20230801,145600,196982500,69600,69600,69600,69600,0
20230801,145500,196982500,69600,69600,69600,69600,0
20230801,145400,196982500,69600,69600,69600,69600,0
20230801,145300,196982500,69600,69600,69600,69600,0
20230801,145200,196982500,69600,69600,69600,69600,0
20230801,145100,196982500,69600,69600,69600,69600,0
20230801,145000,196982500,69600,69600,69600,69600,0
20230801,144900,196982500,69600,69600,69600,69600,0
20230801,144800,196982500,69600,69600,69600,69600,0
20230801,144700,196982500,69600,69600,69600,69600,0
20230801,144600,196982500,69600,69600,69600,69600,0
20230801,144500,196982500,69600,69600,69600,69600,0
20230801,144400,196982500,69600,69600,69600,69600,2
20230801,144300,196843300,69600,69600,69600,69600,0
20230801,144200,196843300,69600,69600,69600,69600,0
20230801,144100,196843300,69600,69600,69600,69600,0
20230801,144000,196843300,69600,69600,69600,69600,0
20230801,143900,196843300,69600,69600,69600,69600,6
20230801,143800,196425700,69600,69600,69600,69600,0
20230801,143700,196425700,69600,69600,69600,69600,20
20230801,143600,195033700,69600,69600,69600,69600,0
20230801,143500,195033700,69600,69600,69600,69600,0
20230801,143400,195033700,69600,69600,69600,69600,0
20230801,143300,195033700,69600,69600,69600,69600,0
20230801,143200,195033700,69600,69600,69600,69600,10
20230801,143100,194337700,69600,69600,69600,69600,0
20230801,143000,194337700,69600,69600,69600,69600,0
20230801,142900,194337700,69600,69600,69600,69600,89
20230801,142800,188143300,70000,70000,70000,70000,0
20230801,142700,188143300,70000,70000,70000,70000,0
20230801,142600,188143300,70000,70000,70000,70000,0
20230801,142500,188143300,70000,70000,70000,70000,0
20230801,142400,188143300,70000,70000,70000,70000,0
20230801,142300,188143300,70000,70000,70000,70000,0
20230801,142200,188143300,70000,70000,70000,70000,0
20230801,142100,188143300,70000,70000,70000,70000,0
20230801,142000,188143300,70000,70000,70000,70000,18
20230801,141900,186883300,69700,69700,69700,69700,0
20230801,141800,186883300,69700,69700,69700,69700,0
20230801,141700,186883300,69700,69700,69700,69700,0
20230801,141600,186883300,69700,69700,69700,69700,0
20230801,141500,186883300,69700,69700,69700,69700,0
20230801,141400,186883300,69700,69700,69700,69700,0
20230801,141300,186883300,69700,69700,69700,69700,27
20230801,141200,185001400,69500,69500,69500,69500,0
20230801,141100,185001400,69500,69500,69500,69500,0
20230801,141000,185001400,69500,69500,69500,69500,0
20230801,140900,185001400,69500,69500,69500,69500,0
20230801,140800,185001400,69500,69500,69500,69500,0
20230801,140700,185001400,69500,69500,69500,69500,3
20230801,140600,184792900,69600,69600,69600,69600,0
20230801,140500,184792900,69600,69600,69600,69600,0
20230801,140400,184792900,69600,69600,69600,69600,0
20230801,140300,184792900,69600,69600,69600,69600,0
20230801,140200,184792900,69600,69600,69600,69600,0
20230801,140100,184792900,69600,69600,69600,69600,0
20230801,140000,184792900,69600,69600,69600,69600,0
20230801,135900,184792900,69600,69600,69600,69600,2
20230801,135800,184653700,69600,69600,69600,69600,2
20230801,135700,184514500,69600,69600,69600,69600,0
20230801,135600,184514500,69600,69600,69600,69600,2
20230801,135500,184375300,69600,69600,69600,69600,0
20230801,135400,184375300,69600,69300,69600,69300,110
20230801,135300,176726200,69300,69300,69300,69300,0
20230801,135200,176726200,69300,69300,69300,69300,0
20230801,135100,176726200,69300,69300,69300,69300,0
20230801,135000,176726200,69300,69300,69300,69300,0
20230801,134900,176726200,69300,69300,69300,69300,0
20230801,134800,176726200,69300,69300,69300,69300,0
20230801,134700,176726200,69300,69300,69300,69300,0
20230801,134600,176726200,69300,69300,69300,69300,0
20230801,134500,176726200,69300,69300,69300,69300,8
20230801,134400,176171800,69300,69300,69300,69300,0
20230801,134300,176171800,69300,69300,69300,69300,4
20230801,134200,175894600,69300,69300,69300,69300,0
20230801,134100,175894600,69300,69300,69300,69300,0
20230801,134000,175894600,69300,69300,69300,69300,0
20230801,133900,175894600,69300,69300,69300,69300,0
20230801,133800,175894600,69300,69300,69300,69300,0
20230801,133700,175894600,69300,69300,69300,69300,0
20230801,133600,175894600,69300,69300,69300,69300,0
20230801,133500,175894600,69300,69300,69300,69300,18
20230801,133400,174647200,69300,69300,69300,69300,0
20230801,133300,174647200,69300,69300,69300,69300,0
20230801,133200,174647200,69300,69300,69300,69300,0
20230801,133100,174647200,69300,69300,69300,69300,0
20230801,133000,174647200,69300,69300,69300,69300,0
20230801,132900,174647200,69300,69300,69300,69300,0
20230801,132800,174647200,69300,69300,69300,69300,0
20230801,132700,174647200,69300,69300,69300,69300,17
20230801,132600,173469100,69300,69300,69300,69300,0
20230801,132500,173469100,69300,69400,69400,69300,21
20230801,132400,172013100,69500,69500,69500,69500,710
20230801,132300,122668100,69500,69500,69500,69500,0
20230801,132200,122668100,69500,69500,69500,69500,0
20230801,132100,122668100,69500,69500,69500,69500,1
20230801,132000,122598600,69500,69500,69500,69500,0
20230801,131900,122598600,69500,69500,69500,69500,0
20230801,131800,122598600,69500,69500,69500,69500,2
20230801,131700,122459600,69500,69500,69500,69500,2
20230801,131600,122320600,69500,69500,69500,69500,27
20230801,131500,120444100,69500,69500,69500,69500,5
20230801,131400,120096600,69600,69600,69600,69600,0
20230801,131300,120096600,69600,69600,69600,69600,0
20230801,131200,120096600,69600,69600,69600,69600,0
20230801,131100,120096600,69600,69600,69600,69600,0
20230801,131000,120096600,69600,69600,69600,69600,0
20230801,130900,120096600,69600,69600,69600,69600,0
20230801,130800,120096600,69600,69600,69600,69600,0
20230801,130700,120096600,69600,69500,69600,69500,5
20230801,130600,119749000,69600,69600,69600,69600,1
20230801,130500,119679400,69500,69500,69500,69500,0
20230801,130400,119679400,69500,69500,69500,69500,315
20230801,130300,97786900,69500,69500,69500,69500,91
20230801,130200,91462400,69600,69600,69600,69600,1
20230801,130100,91392800,69600,69600,69600,69600,1
20230801,130000,91323200,69600,69600,69600,69600,0
20230801,125900,91323200,69600,69600,69600,69600,1
20230801,125800,91253600,69600,69600,69600,69600,0
20230801,125700,91253600,69600,69600,69600,69600,0
20230801,125600,91253600,69600,69600,69600,69600,0
20230801,125500,91253600,69600,69600,69600,69600,0
20230801,125400,91253600,69600,69600,69600,69600,36
20230801,125300,88748000,69700,69700,69700,69700,44
20230801,125200,85681200,69700,69700,69700,69700,0
20230801,125100,85681200,69700,69700,69700,69700,0
20230801,125000,85681200,69700,69700,69700,69700,0
20230801,124900,85681200,69700,69700,69700,69700,0
20230801,124800,85681200,69700,69700,69700,69700,0
20230801,124700,85681200,69700,69700,69700,69700,42
20230801,124600,82753800,69700,69700,69700,69700,0
20230801,124500,82753800,69700,69700,69700,69700,2
20230801,124400,82614400,69700,69700,69700,69700,0
20230801,124300,82614400,69700,69700,69700,69700,0
20230801,124200,82614400,69700,69700,69700,69700,0
20230801,124100,82614400,69700,69700,69700,69700,0
20230801,124000,82614400,69700,69700,69700,69700,0
20230801,123900,82614400,69700,69700,69700,69700,0
20230801,123800,82614400,69700,69700,69700,69700,0
20230801,123700,82614400,69700,69700,69700,69700,0
20230801,123600,82614400,69700,69700,69700,69700,0
20230801,123500,82614400,69700,69700,69700,69700,0
20230801,123400,82614400,69700,69700,69700,69700,1
20230801,123300,82544700,69600,69600,69600,69600,0
20230801,123200,82544700,69600,69600,69600,69600,0
20230801,123100,82544700,69600,69600,69600,69600,0
20230801,123000,82544700,69600,69600,69600,69600,0
20230801,122900,82544700,69600,69600,69600,69600,10
20230801,122800,81848700,69600,69600,69600,69600,5
20230801,122700,81500700,69600,69600,69600,69600,0
20230801,122600,81500700,69600,69600,69600,69600,1
20230801,122500,81431100,69600,69600,69600,69600,0
20230801,122400,81431100,69600,69600,69600,69600,0
20230801,122300,81431100,69600,69600,69600,69600,0
20230801,122200,81431100,69600,69600,69600,69600,0
20230801,122100,81431100,69600,69600,69600,69600,0
20230801,122000,81431100,69600,69600,69600,69600,5
20230801,121900,81083100,69600,69600,69600,69600,0
20230801,121800,81083100,69600,69600,69600,69600,4
20230801,121700,80804700,69500,69500,69500,69500,0
20230801,121600,80804700,69500,69500,69500,69500,0
20230801,121500,80804700,69500,69500,69500,69500,0
20230801,121400,80804700,69500,69500,69500,69500,0
20230801,121300,80804700,69500,69500,69500,69500,0
20230801,121200,80804700,69500,69500,69500,69500,10
20230801,121100,80109700,69600,69600,69600,69600,35
20230801,121000,77673700,69500,69500,69500,69500,0
20230801,120900,77673700,69500,69500,69500,69500,0
20230801,120800,77673700,69500,69600,69600,69500,55
20230801,120700,73848200,69600,69600,69600,69600,0
20230801,120600,73848200,69600,69600,69600,69600,0
20230801,120500,73848200,69600,69600,69600,69600,90
20230801,120400,67584200,69600,69600,69600,69600,0
20230801,120300,67584200,69600,69600,69600,69600,78
20230801,120200,62155400,69700,69700,69700,69700,32
20230801,120100,59925000,69600,69600,69600,69600,0
20230801,120000,59925000,69600,69600,69600,69600,0
20230801,115900,59925000,69600,69600,69600,69600,0
20230801,115800,59925000,69600,69600,69600,69600,0
20230801,115700,59925000,69600,69600,69600,69600,0
20230801,115600,59925000,69600,69600,69600,69600,0
20230801,115500,59925000,69600,69600,69600,69600,0
20230801,115400,59925000,69600,69600,69600,69600,0
20230801,115300,59925000,69600,69600,69600,69600,0
20230801,115200,59925000,69600,69600,69600,69600,0
20230801,115100,59925000,69600,69600,69600,69600,0
20230801,115000,59925000,69600,69600,69600,69600,0
20230801,114900,59925000,69600,69600,69600,69600,0
20230801,114800,59925000,69600,69600,69600,69600,20
20230801,114700,58533000,69600,69600,69600,69600,0
20230801,114600,58533000,69600,69600,69600,69600,0
20230801,114500,58533000,69600,69600,69600,69600,0
20230801,114400,58533000,69600,69600,69600,69600,0
20230801,114300,58533000,69600,69600,69600,69600,0
20230801,114200,58533000,69600,69600,69600,69600,0
20230801,114100,58533000,69600,69600,69600,69600,0
20230801,114000,58533000,69600,69600,69600,69600,0
20230801,113900,58533000,69600,69600,69600,69600,0
20230801,113800,58533000,69600,69600,69600,69600,7
20230801,113700,58045800,69600,69600,69600,69600,0
20230801,113600,58045800,69600,69600,69600,69600,0
20230801,113500,58045800,69600,69600,69600,69600,26
20230801,113400,56236200,69500,69500,69500,69500,0
20230801,113300,56236200,69500,69500,69500,69500,0
20230801,113200,56236200,69500,69500,69500,69500,0
20230801,113100,56236200,69500,69500,69500,69500,0
20230801,113000,56236200,69500,69500,69500,69500,22
20230801,112900,54707200,69600,69600,69600,69600,1
20230801,112800,54637600,69600,69600,69600,69600,33
20230801,112700,52340800,69600,69700,69700,69600,31
20230801,112600,50183100,69700,69800,69800,69700,26
20230801,112500,48370800,69800,69800,69800,69800,0
20230801,112400,48370800,69800,69800,69800,69800,0
20230801,112300,48370800,69800,69800,69800,69800,0
20230801,112200,48370800,69800,69800,69800,69800,0
20230801,112100,48370800,69800,69800,69800,69800,0
20230801,112000,48370800,69800,69800,69800,69800,5
20230801,111900,48021800,70000,70000,70000,70000,0
20230801,111800,48021800,70000,70000,70000,70000,0
20230801,111700,48021800,70000,70000,70000,70000,0
20230801,111600,48021800,70000,70000,70000,70000,0
20230801,111500,48021800,70000,70000,70000,70000,0
20230801,111400,48021800,70000,70000,70000,70000,0
20230801,111300,48021800,70000,70000,70000,70000,1
20230801,111200,47951800,70000,70000,70000,70000,0
20230801,111100,47951800,70000,70000,70000,70000,0
20230801,111000,47951800,70000,70000,70000,70000,0
20230801,110900,47951800,70000,70000,70000,70000,0
20230801,110800,47951800,70000,70000,70000,70000,1
20230801,110700,47881800,70000,70000,70000,70000,0
20230801,110600,47881800,70000,70000,70000,70000,0
20230801,110500,47881800,70000,70000,70000,70000,0
20230801,110400,47881800,70000,70000,70000,70000,0
20230801,110300,47881800,70000,70000,70000,70000,4
20230801,110200,47601800,70000,70000,70000,70000,1
20230801,110100,47531800,69800,69800,69800,69800,3
20230801,110000,47322400,69800,69800,69800,69800,1
20230801,105900,47252600,69700,69700,69700,69700,0
20230801,105800,47252600,69700,69700,69700,69700,0
20230801,105700,47252600,69700,69700,69700,69700,0
20230801,105600,47252600,69700,69700,69700,69700,0
20230801,105500,47252600,69700,69700,69700,69700,0
20230801,105400,47252600,69700,69700,69700,69700,0
20230801,105300,47252600,69700,69700,69700,69700,0
20230801,105200,47252600,69700,69700,69700,69700,0
20230801,105100,47252600,69700,69700,69700,69700,0
20230801,105000,47252600,69700,69700,69700,69700,0
20230801,104900,47252600,69700,69700,69700,69700,14
20230801,104800,46276800,69700,69700,69700,69700,0
20230801,104700,46276800,69700,69700,69700,69700,0
20230801,104600,46276800,69700,69700,69700,69700,0
20230801,104500,46276800,69700,69700,69700,69700,0
20230801,104400,46276800,69700,69700,69700,69700,0
20230801,104300,46276800,69700,69700,69700,69700,21
20230801,104200,44813100,69700,69700,69700,69700,0
20230801,104100,44813100,69700,69700,69700,69700,0
20230801,104000,44813100,69700,69700,69700,69700,0
20230801,103900,44813100,69700,69700,69700,69700,0
20230801,103800,44813100,69700,69700,69700,69700,0
20230801,103700,44813100,69700,69700,69700,69700,0
20230801,103600,44813100,69700,69700,69700,69700,0
20230801,103500,44813100,69700,69700,69700,69700,0
20230801,103400,44813100,69700,69800,69800,69700,10
20230801,103300,44116000,70200,70200,70200,70200,0
20230801,103200,44116000,70200,70200,70200,70200,0
20230801,103100,44116000,70200,70200,70200,70200,8
20230801,103000,43554400,69700,69700,69700,69700,67
20230801,102900,38884500,69800,69800,69800,69800,0
20230801,102800,38884500,69800,69800,69800,69800,0
20230801,102700,38884500,69800,69800,69800,69800,0
20230801,102600,38884500,69800,69800,69800,69800,0
20230801,102500,38884500,69800,69800,69800,69800,0
20230801,102400,38884500,69800,69800,69800,69800,0
20230801,102300,38884500,69800,69800,69800,69800,0
20230801,102200,38884500,69800,69800,69800,69800,0
20230801,102100,38884500,69800,69800,69800,69800,0
20230801,102000,38884500,69800,69800,69800,69800,0
20230801,101900,38884500,69800,69800,69800,69800,1
20230801,101800,38814700,69800,69800,69800,69800,0
20230801,101700,38814700,69800,69800,69800,69800,38
20230801,101600,36162300,69800,69800,69800,69800,0
20230801,101500,36162300,69800,69800,69800,69800,0
20230801,101400,36162300,69800,69800,69800,69800,0
20230801,101300,36162300,69800,69800,69800,69800,0
20230801,101200,36162300,69800,69800,69800,69800,4
20230801,101100,35883100,70000,70000,70000,70000,6
20230801,101000,35463100,69800,69800,69800,69800,0
20230801,100900,35463100,69800,69800,69800,69800,0
20230801,100800,35463100,69800,69800,69800,69800,0
20230801,100700,35463100,69800,69900,69900,69800,2
20230801,100600,35323400,69900,69900,69900,69900,0
20230801,100500,35323400,69900,69900,69900,69900,0
20230801,100400,35323400,69900,69900,69900,69900,0
20230801,100300,35323400,69900,69900,69900,69900,0
20230801,100200,35323400,69900,69900,69900,69900,0
20230801,100100,35323400,69900,69900,69900,69900,0
20230801,100000,35323400,69900,69900,69900,69900,1
20230801,095900,35253500,70000,70000,70000,70000,20
20230801,095800,33853500,70000,70000,70000,70000,20
20230801,095700,32453500,70000,70000,70000,70000,0
20230801,095600,32453500,70000,70000,70000,70000,0
20230801,095500,32453500,70000,70000,70000,70000,0
20230801,095400,32453500,70000,70000,70000,70000,0
20230801,095300,32453500,70000,70000,70000,70000,0
20230801,095200,32453500,70000,70000,70000,70000,0
20230801,095100,32453500,70000,70000,70000,70000,0
20230801,095000,32453500,70000,70000,70000,70000,0
20230801,094900,32453500,70000,70000,70000,70000,4
20230801,094800,32173500,70000,70000,70000,70000,0
20230801,094700,32173500,70000,70000,70000,70000,1
20230801,094600,32103500,70000,70000,70000,70000,21
20230801,094500,30633500,70000,70000,70000,70000,8
20230801,094400,30073500,70000,70000,70000,70000,0
20230801,094300,30073500,70000,70000,70000,70000,0
20230801,094200,30073500,70000,70000,70000,70000,0
20230801,094100,30073500,70000,70000,70000,70000,0
20230801,094000,30073500,70000,70000,70000,70000,4
20230801,093900,29793500,70000,70000,70000,70000,0
20230801,093800,29793500,70000,70000,70000,70000,0
20230801,093700,29793500,70000,70000,70000,70000,0
20230801,093600,29793500,70000,70000,70000,70000,0
20230801,093500,29793500,70000,70000,70000,70000,0
20230801,093400,29793500,70000,70000,70000,70000,0
20230801,093300,29793500,70000,70000,70000,70000,0
20230801,093200,29793500,70000,70000,70000,70000,1
20230801,093100,29723500,69800,69900,69900,69800,7
20230801,093000,29234700,69900,70000,70000,69900,13
20230801,092900,28325700,70000,70000,70000,70000,0
20230801,092800,28325700,70000,70000,70000,70000,0
20230801,092700,28325700,70000,70000,70000,70000,0
20230801,092600,28325700,70000,70000,70000,70000,0
20230801,092500,28325700,70000,70000,70000,70000,0
20230801,092400,28325700,70000,70000,70000,70000,15
20230801,092300,27275700,70000,70000,70000,70000,0
20230801,092200,27275700,70000,70000,70000,70000,33
20230801,092100,24965700,70000,70000,70000,70000,0
20230801,092000,24965700,70000,70000,70000,70000,0
20230801,091900,24965700,70000,70000,70000,70000,0
20230801,091800,24965700,70000,70000,70000,70000,0
20230801,091700,24965700,70000,70000,70000,70000,25
20230801,091600,23215700,70100,70100,70100,70100,4
20230801,091500,22935300,70500,70500,70500,70500,0
20230801,091400,22935300,70500,70500,70500,70500,0
20230801,091300,22935300,70500,70500,70500,70500,0
20230801,091200,22935300,70500,70500,70500,70500,10
20230801,091100,22230300,70500,70500,70500,70500,1
20230801,091000,22159800,70000,70000,70000,70000,0
20230801,090900,22159800,70000,70000,70000,70000,0
20230801,090800,22159800,70000,70000,70000,70000,23
20230801,090700,20549800,70500,70500,70500,70500,1
20230801,090600,20479300,70500,70500,70500,70500,0
20230801,090500,20479300,70500,70400,70500,70400,30
20230801,090400,18365400,70100,70100,70100,70100,15
20230801,090300,17313900,70100,70100,70100,70100,140
20230801,090200,7499900,70100,70100,70100,70100,0
20230801,090100,7499900,70100,70100,70100,70100,99
20230801,090000,560000,70000,70000,70000,70000,8