KissMeData/108380/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,195500,165505900,12930,12930,12930,12930,28
20230801,195400,165505900,12930,12930,12930,12930,0
20230801,195300,165505900,12930,12930,12930,12930,0
20230801,195200,165505900,12930,12930,12930,12930,0
20230801,195100,165505900,12930,12930,12930,12930,0
20230801,195000,165505900,12930,12930,12930,12930,0
20230801,194900,165505900,12930,12930,12930,12930,0
20230801,194800,165505900,12930,12930,12930,12930,0
20230801,194700,165505900,12930,12930,12930,12930,0
20230801,194600,165505900,12930,12930,12930,12930,0
20230801,194500,165505900,12930,12930,12930,12930,0
20230801,194400,165505900,12930,12930,12930,12930,0
20230801,194300,165505900,12930,12930,12930,12930,0
20230801,194200,165505900,12930,12930,12930,12930,0
20230801,194100,165505900,12930,12930,12930,12930,0
20230801,194000,165505900,12930,12930,12930,12930,0
20230801,193900,165505900,12930,12930,12930,12930,0
20230801,193800,165505900,12930,12930,12930,12930,0
20230801,193700,165505900,12930,12930,12930,12930,0
20230801,193600,165505900,12930,12930,12930,12930,0
20230801,193500,165505900,12930,12930,12930,12930,0
20230801,193400,165505900,12930,12930,12930,12930,0
20230801,193300,165505900,12930,12930,12930,12930,0
20230801,193200,165505900,12930,12930,12930,12930,0
20230801,193100,165505900,12930,12930,12930,12930,0
20230801,193000,165505900,12930,12930,12930,12930,0
20230801,192900,165505900,12930,12930,12930,12930,0
20230801,192800,165505900,12930,12930,12930,12930,0
20230801,192700,165505900,12930,12930,12930,12930,0
20230801,192600,165505900,12930,12930,12930,12930,0
20230801,192500,165505900,12930,12930,12930,12930,28
20230801,192400,165505900,12930,12930,12930,12930,0
20230801,192300,165505900,12930,12930,12930,12930,0
20230801,192200,165505900,12930,12930,12930,12930,0
20230801,192100,165505900,12930,12930,12930,12930,0
20230801,192000,165505900,12930,12930,12930,12930,0
20230801,191900,165505900,12930,12930,12930,12930,0
20230801,191800,165505900,12930,12930,12930,12930,0
20230801,191700,165505900,12930,12930,12930,12930,0
20230801,191600,165505900,12930,12930,12930,12930,0
20230801,191500,165505900,12930,12930,12930,12930,0
20230801,191400,165505900,12930,12930,12930,12930,0
20230801,191300,165505900,12930,12930,12930,12930,0
20230801,191200,165505900,12930,12930,12930,12930,0
20230801,191100,165505900,12930,12930,12930,12930,0
20230801,191000,165505900,12930,12930,12930,12930,0
20230801,190900,165505900,12930,12930,12930,12930,0
20230801,190800,165505900,12930,12930,12930,12930,0
20230801,190700,165505900,12930,12930,12930,12930,0
20230801,190600,165505900,12930,12930,12930,12930,0
20230801,190500,165505900,12930,12930,12930,12930,0
20230801,190400,165505900,12930,12930,12930,12930,0
20230801,190300,165505900,12930,12930,12930,12930,0
20230801,190200,165505900,12930,12930,12930,12930,0
20230801,190100,165505900,12930,12930,12930,12930,0
20230801,190000,165505900,12930,12930,12930,12930,0
20230801,185900,165505900,12930,12930,12930,12930,0
20230801,185800,165505900,12930,12930,12930,12930,0
20230801,185700,165505900,12930,12930,12930,12930,0
20230801,185600,165505900,12930,12930,12930,12930,0
20230801,185500,165505900,12930,12930,12930,12930,28
20230801,185400,165505900,12930,12930,12930,12930,0
20230801,185300,165505900,12930,12930,12930,12930,0
20230801,185200,165505900,12930,12930,12930,12930,0
20230801,185100,165505900,12930,12930,12930,12930,0
20230801,185000,165505900,12930,12930,12930,12930,0
20230801,184900,165505900,12930,12930,12930,12930,0
20230801,184800,165505900,12930,12930,12930,12930,0
20230801,184700,165505900,12930,12930,12930,12930,0
20230801,184600,165505900,12930,12930,12930,12930,0
20230801,184500,165505900,12930,12930,12930,12930,0
20230801,184400,165505900,12930,12930,12930,12930,0
20230801,184300,165505900,12930,12930,12930,12930,0
20230801,184200,165505900,12930,12930,12930,12930,0
20230801,184100,165505900,12930,12930,12930,12930,0
20230801,184000,165505900,12930,12930,12930,12930,0
20230801,183900,165505900,12930,12930,12930,12930,0
20230801,183800,165505900,12930,12930,12930,12930,0
20230801,183700,165505900,12930,12930,12930,12930,0
20230801,183600,165505900,12930,12930,12930,12930,0
20230801,183500,165505900,12930,12930,12930,12930,0
20230801,183400,165505900,12930,12930,12930,12930,0
20230801,183300,165505900,12930,12930,12930,12930,0
20230801,183200,165505900,12930,12930,12930,12930,0
20230801,183100,165505900,12930,12930,12930,12930,0
20230801,183000,165505900,12930,12930,12930,12930,0
20230801,182900,165505900,12930,12930,12930,12930,0
20230801,182800,165505900,12930,12930,12930,12930,0
20230801,182700,165505900,12930,12930,12930,12930,0
20230801,182600,165505900,12930,12930,12930,12930,0
20230801,182500,165505900,12930,12930,12930,12930,28
20230801,182400,165505900,12930,12930,12930,12930,0
20230801,182300,165505900,12930,12930,12930,12930,0
20230801,182200,165505900,12930,12930,12930,12930,0
20230801,182100,165505900,12930,12930,12930,12930,0
20230801,182000,165505900,12930,12930,12930,12930,0
20230801,181900,165505900,12930,12930,12930,12930,0
20230801,181800,165505900,12930,12930,12930,12930,0
20230801,181700,165505900,12930,12930,12930,12930,0
20230801,181600,165505900,12930,12930,12930,12930,0
20230801,181500,165505900,12930,12930,12930,12930,0
20230801,181400,165505900,12930,12930,12930,12930,0
20230801,181300,165505900,12930,12930,12930,12930,0
20230801,181200,165505900,12930,12930,12930,12930,0
20230801,181100,165505900,12930,12930,12930,12930,0
20230801,181000,165505900,12930,12930,12930,12930,0
20230801,180900,165505900,12930,12930,12930,12930,0
20230801,180800,165505900,12930,12930,12930,12930,0
20230801,180700,165505900,12930,12930,12930,12930,0
20230801,180600,165505900,12930,12930,12930,12930,0
20230801,180500,165505900,12930,12930,12930,12930,0
20230801,180400,165505900,12930,12930,12930,12930,0
20230801,180300,165505900,12930,12930,12930,12930,0
20230801,180200,165505900,12930,12930,12930,12930,0
20230801,180100,165505900,12930,12930,12930,12930,0
20230801,180000,165505900,12930,12930,12930,12930,0
20230801,175900,165505900,12930,12930,12930,12930,0
20230801,175800,165505900,12930,12930,12930,12930,0
20230801,175700,165505900,12930,12930,12930,12930,0
20230801,175600,165505900,12930,12930,12930,12930,0
20230801,175500,165505900,12930,12930,12930,12930,28
20230801,175400,165505900,12930,12930,12930,12930,0
20230801,175300,165505900,12930,12930,12930,12930,0
20230801,175200,165505900,12930,12930,12930,12930,0
20230801,175100,165505900,12930,12930,12930,12930,0
20230801,175000,165505900,12930,12930,12930,12930,0
20230801,174900,165505900,12930,12930,12930,12930,0
20230801,174800,165505900,12930,12930,12930,12930,0
20230801,174700,165505900,12930,12930,12930,12930,0
20230801,174600,165505900,12930,12930,12930,12930,0
20230801,174500,165505900,12930,12930,12930,12930,0
20230801,174400,165505900,12930,12930,12930,12930,0
20230801,174300,165505900,12930,12930,12930,12930,0
20230801,174200,165505900,12930,12930,12930,12930,0
20230801,174100,165505900,12930,12930,12930,12930,0
20230801,174000,165505900,12930,12930,12930,12930,0
20230801,173900,165505900,12930,12930,12930,12930,0
20230801,173800,165505900,12930,12930,12930,12930,0
20230801,173700,165505900,12930,12930,12930,12930,0
20230801,173600,165505900,12930,12930,12930,12930,0
20230801,173500,165505900,12930,12930,12930,12930,0
20230801,173400,165505900,12930,12930,12930,12930,0
20230801,173300,165505900,12930,12930,12930,12930,0
20230801,173200,165505900,12930,12930,12930,12930,0
20230801,173100,165505900,12930,12930,12930,12930,0
20230801,173000,165505900,12930,12930,12930,12930,0
20230801,172900,165505900,12930,12930,12930,12930,0
20230801,172800,165505900,12930,12930,12930,12930,0
20230801,172700,165505900,12930,12930,12930,12930,0
20230801,172600,165505900,12930,12930,12930,12930,0
20230801,172500,165505900,12930,12930,12930,12930,28
20230801,172400,165505900,12930,12930,12930,12930,0
20230801,172300,165505900,12930,12930,12930,12930,0
20230801,172200,165505900,12930,12930,12930,12930,0
20230801,172100,165505900,12930,12930,12930,12930,0
20230801,172000,165505900,12930,12930,12930,12930,0
20230801,171900,165505900,12930,12930,12930,12930,0
20230801,171800,165505900,12930,12930,12930,12930,0
20230801,171700,165505900,12930,12930,12930,12930,0
20230801,171600,165505900,12930,12930,12930,12930,0
20230801,171500,165505900,12930,12930,12930,12930,0
20230801,171400,165505900,12930,12930,12930,12930,0
20230801,171300,165505900,12930,12930,12930,12930,0
20230801,171200,165505900,12930,12930,12930,12930,0
20230801,171100,165505900,12930,12930,12930,12930,0
20230801,171000,165505900,12930,12930,12930,12930,0
20230801,170900,165505900,12930,12930,12930,12930,0
20230801,170800,165505900,12930,12930,12930,12930,0
20230801,170700,165505900,12930,12930,12930,12930,0
20230801,170600,165505900,12930,12930,12930,12930,0
20230801,170500,165505900,12930,12930,12930,12930,0
20230801,170400,165505900,12930,12930,12930,12930,0
20230801,170300,165505900,12930,12930,12930,12930,0
20230801,170200,165505900,12930,12930,12930,12930,0
20230801,170100,165505900,12930,12930,12930,12930,0
20230801,170000,165505900,12930,12930,12930,12930,0
20230801,165900,165505900,12930,12930,12930,12930,0
20230801,165800,165505900,12930,12930,12930,12930,0
20230801,165700,165505900,12930,12930,12930,12930,0
20230801,165600,165505900,12930,12930,12930,12930,0
20230801,165500,165505900,12930,12930,12930,12930,28
20230801,165400,165505900,12930,12930,12930,12930,0
20230801,165300,165505900,12930,12930,12930,12930,0
20230801,165200,165505900,12930,12930,12930,12930,0
20230801,165100,165505900,12930,12930,12930,12930,0
20230801,165000,165505900,12930,12930,12930,12930,0
20230801,164900,165505900,12930,12930,12930,12930,0
20230801,164800,165505900,12930,12930,12930,12930,0
20230801,164700,165505900,12930,12930,12930,12930,0
20230801,164600,165505900,12930,12930,12930,12930,0
20230801,164500,165505900,12930,12930,12930,12930,0
20230801,164400,165505900,12930,12930,12930,12930,0
20230801,164300,165505900,12930,12930,12930,12930,0
20230801,164200,165505900,12930,12930,12930,12930,0
20230801,164100,165505900,12930,12930,12930,12930,0
20230801,164000,165505900,12930,12930,12930,12930,0
20230801,163900,165505900,12930,12930,12930,12930,0
20230801,163800,165505900,12930,12930,12930,12930,0
20230801,163700,165505900,12930,12930,12930,12930,0
20230801,163600,165505900,12930,12930,12930,12930,0
20230801,163500,165505900,12930,12930,12930,12930,0
20230801,163400,165505900,12930,12930,12930,12930,0
20230801,163300,165505900,12930,12930,12930,12930,0
20230801,163200,165505900,12930,12930,12930,12930,0
20230801,163100,165505900,12930,12930,12930,12930,0
20230801,163000,165505900,12930,12930,12930,12930,0
20230801,162900,165505900,12930,12930,12930,12930,0
20230801,162800,165505900,12930,12930,12930,12930,0
20230801,162700,165505900,12930,12930,12930,12930,0
20230801,162600,165505900,12930,12930,12930,12930,0
20230801,162500,165505900,12930,12930,12930,12930,28
20230801,162400,165505900,12930,12930,12930,12930,0
20230801,162300,165505900,12930,12930,12930,12930,0
20230801,162200,165505900,12930,12930,12930,12930,0
20230801,162100,165505900,12930,12930,12930,12930,0
20230801,162000,165505900,12930,12930,12930,12930,0
20230801,161900,165505900,12930,12930,12930,12930,0
20230801,161800,165505900,12930,12930,12930,12930,0
20230801,161700,165505900,12930,12930,12930,12930,0
20230801,161600,165505900,12930,12930,12930,12930,0
20230801,161500,165505900,12930,12930,12930,12930,0
20230801,161400,165505900,12930,12930,12930,12930,0
20230801,161300,165505900,12930,12930,12930,12930,0
20230801,161200,165505900,12930,12930,12930,12930,0
20230801,161100,165505900,12930,12930,12930,12930,0
20230801,161000,165505900,12930,12930,12930,12930,0
20230801,160900,165505900,12930,12930,12930,12930,0
20230801,160800,165505900,12930,12930,12930,12930,0
20230801,160700,165505900,12930,12930,12930,12930,0
20230801,160600,165505900,12930,12930,12930,12930,0
20230801,160500,165505900,12930,12930,12930,12930,0
20230801,160400,165505900,12930,12930,12930,12930,0
20230801,160300,165505900,12930,12930,12930,12930,0
20230801,160200,165505900,12930,12930,12930,12930,0
20230801,160100,165505900,12930,12930,12930,12930,0
20230801,160000,165505900,12930,12930,12930,12930,0
20230801,155900,165505900,12930,12930,12930,12930,0
20230801,155800,165505900,12930,12930,12930,12930,0
20230801,155700,165505900,12930,12930,12930,12930,0
20230801,155600,165505900,12930,12930,12930,12930,0
20230801,155500,165505900,12930,12930,12930,12930,28
20230801,155400,165505900,12930,12930,12930,12930,0
20230801,155300,165505900,12930,12930,12930,12930,0
20230801,155200,165505900,12930,12930,12930,12930,0
20230801,155100,165505900,12930,12930,12930,12930,0
20230801,155000,165505900,12930,12930,12930,12930,0
20230801,154900,165505900,12930,12930,12930,12930,0
20230801,154800,165505900,12930,12930,12930,12930,0
20230801,154700,165505900,12930,12930,12930,12930,0
20230801,154600,165505900,12930,12930,12930,12930,0
20230801,154500,165505900,12930,12930,12930,12930,0
20230801,154400,165505900,12930,12930,12930,12930,0
20230801,154300,165505900,12930,12930,12930,12930,0
20230801,154200,165505900,12930,12930,12930,12930,0
20230801,154100,165505900,12930,12930,12930,12930,0
20230801,154000,165505900,12930,12930,12930,12930,0
20230801,153900,165505900,12930,12930,12930,12930,0
20230801,153800,165505900,12930,12930,12930,12930,0
20230801,153700,165505900,12930,12930,12930,12930,0
20230801,153600,165505900,12930,12930,12930,12930,0
20230801,153500,165505900,12930,12930,12930,12930,0
20230801,153400,165505900,12930,12930,12930,12930,0
20230801,153300,165505900,12930,12930,12930,12930,0
20230801,153200,165505900,12930,12930,12930,12930,0
20230801,153100,165505900,12930,12930,12930,12930,0
20230801,153000,165505900,12930,12930,12930,12930,28
20230801,152900,165143860,12910,12910,12910,12910,0
20230801,152800,165143860,12910,12910,12910,12910,0
20230801,152700,165143860,12910,12910,12910,12910,0
20230801,152600,165143860,12910,12910,12910,12910,0
20230801,152500,165143860,12910,12910,12910,12910,0
20230801,152400,165143860,12910,12910,12910,12910,0
20230801,152300,165143860,12910,12910,12910,12910,0
20230801,152200,165143860,12910,12910,12910,12910,0
20230801,152100,165143860,12910,12910,12910,12910,0
20230801,152000,165143860,12910,12910,12910,12910,0
20230801,151900,165143860,12910,12910,12910,12910,0
20230801,151800,165143860,12910,12910,12910,12910,0
20230801,151700,165143860,12910,12910,12910,12910,2
20230801,151600,165118040,12910,12910,12910,12910,10
20230801,151500,164988940,12920,12920,12920,12920,0
20230801,151400,164988940,12920,12920,12920,12920,0
20230801,151300,164988940,12920,12920,12920,12920,0
20230801,151200,164988940,12920,12920,12920,12920,1
20230801,151100,164976020,12920,12920,12920,12920,0
20230801,151000,164976020,12920,12920,12920,12920,0
20230801,150900,164976020,12920,12920,12920,12920,0
20230801,150800,164976020,12920,12920,12920,12920,30
20230801,150700,164588420,12920,12920,12920,12920,0
20230801,150600,164588420,12920,12920,12920,12920,6
20230801,150500,164510900,12920,12920,12920,12920,1
20230801,150400,164497980,12920,12920,12920,12920,0
20230801,150300,164497980,12920,12920,12920,12920,0
20230801,150200,164497980,12920,12920,12920,12920,2
20230801,150100,164472140,12920,12920,12920,12920,5
20230801,150000,164407540,12920,12920,12920,12920,0
20230801,145900,164407540,12920,12920,12920,12920,0
20230801,145800,164407540,12920,12920,12920,12920,0
20230801,145700,164407540,12920,12920,12920,12920,1
20230801,145600,164394620,12890,12890,12890,12890,0
20230801,145500,164394620,12890,12890,12890,12890,0
20230801,145400,164394620,12890,12890,12890,12890,0
20230801,145300,164394620,12890,12910,12910,12890,129
20230801,145200,162729930,12900,12900,12900,12900,0
20230801,145100,162729930,12900,12900,12900,12900,4
20230801,145000,162678330,12900,12900,12900,12900,61
20230801,144900,161891430,12820,12820,12820,12820,0
20230801,144800,161891430,12820,12820,12820,12820,0
20230801,144700,161891430,12820,12820,12820,12820,65
20230801,144600,161058130,12930,12930,12930,12930,0
20230801,144500,161058130,12930,12930,12930,12930,0
20230801,144400,161058130,12930,12930,12930,12930,0
20230801,144300,161058130,12930,12930,12930,12930,0
20230801,144200,161058130,12930,12930,12930,12930,0
20230801,144100,161058130,12930,12930,12930,12930,0
20230801,144000,161058130,12930,12930,12930,12930,0
20230801,143900,161058130,12930,12930,12930,12930,0
20230801,143800,161058130,12930,12930,12930,12930,0
20230801,143700,161058130,12930,12930,12930,12930,0
20230801,143600,161058130,12930,12930,12930,12930,0
20230801,143500,161058130,12930,12930,12930,12930,0
20230801,143400,161058130,12930,12930,12930,12930,40
20230801,143300,160540930,12930,12930,12930,12930,0
20230801,143200,160540930,12930,12930,12930,12930,0
20230801,143100,160540930,12930,12930,12930,12930,0
20230801,143000,160540930,12930,12930,12930,12930,0
20230801,142900,160540930,12930,12930,12930,12930,0
20230801,142800,160540930,12930,12930,12930,12930,0
20230801,142700,160540930,12930,12930,12930,12930,0
20230801,142600,160540930,12930,12930,12930,12930,0
20230801,142500,160540930,12930,12930,12930,12930,0
20230801,142400,160540930,12930,12930,12930,12930,0
20230801,142300,160540930,12930,12930,12930,12930,0
20230801,142200,160540930,12930,12930,12930,12930,0
20230801,142100,160540930,12930,12930,12930,12930,0
20230801,142000,160540930,12930,12930,12930,12930,0
20230801,141900,160540930,12930,12930,12930,12930,0
20230801,141800,160540930,12930,12930,12930,12930,0
20230801,141700,160540930,12930,12930,12930,12930,0
20230801,141600,160540930,12930,12930,12930,12930,0
20230801,141500,160540930,12930,12930,12930,12930,0
20230801,141400,160540930,12930,12930,12930,12930,0
20230801,141300,160540930,12930,12930,12930,12930,0
20230801,141200,160540930,12930,12930,12930,12930,0
20230801,141100,160540930,12930,12930,12930,12930,3
20230801,141000,160502140,12930,12930,12930,12930,0
20230801,140900,160502140,12930,12930,12930,12930,12
20230801,140800,160346980,12940,12940,12940,12940,0
20230801,140700,160346980,12940,12940,12940,12940,0
20230801,140600,160346980,12940,12940,12940,12940,0
20230801,140500,160346980,12940,12940,12940,12940,0
20230801,140400,160346980,12940,12940,12940,12940,0
20230801,140300,160346980,12940,12940,12940,12940,0
20230801,140200,160346980,12940,12940,12940,12940,0
20230801,140100,160346980,12940,12940,12940,12940,0
20230801,140000,160346980,12940,12930,12940,12930,50
20230801,135900,159700010,12940,12900,12940,12900,11
20230801,135800,159558030,12900,12900,12900,12900,19
20230801,135700,159312930,12900,12900,12900,12900,0
20230801,135600,159312930,12900,12900,12900,12900,43
20230801,135500,158758230,12900,12890,12900,12890,232
20230801,135400,155765510,12850,12840,12850,12840,110
20230801,135300,154352030,12840,12830,12840,12830,379
20230801,135200,149487970,12830,12830,12830,12830,0
20230801,135100,149487970,12830,12830,12830,12830,91
20230801,135000,148320440,12830,12790,12830,12790,502
20230801,134900,141886190,12780,12780,12780,12780,10
20230801,134800,141758390,12780,12780,12780,12780,347
20230801,134700,137323730,12780,12780,12780,12780,0
20230801,134600,137323730,12780,12780,12780,12780,0
20230801,134500,137323730,12780,12780,12780,12780,97
20230801,134400,136084070,12780,12780,12780,12780,0
20230801,134300,136084070,12780,12780,12780,12780,0
20230801,134200,136084070,12780,12780,12780,12780,0
20230801,134100,136084070,12780,12740,12780,12740,281
20230801,134000,132502860,12700,12700,12700,12700,0
20230801,133900,132502860,12700,12700,12700,12700,0
20230801,133800,132502860,12700,12700,12700,12700,0
20230801,133700,132502860,12700,12700,12700,12700,0
20230801,133600,132502860,12700,12700,12700,12700,0
20230801,133500,132502860,12700,12700,12700,12700,0
20230801,133400,132502860,12700,12700,12700,12700,0
20230801,133300,132502860,12700,12700,12700,12700,0
20230801,133200,132502860,12700,12700,12700,12700,0
20230801,133100,132502860,12700,12700,12700,12700,0
20230801,133000,132502860,12700,12700,12700,12700,0
20230801,132900,132502860,12700,12700,12700,12700,0
20230801,132800,132502860,12700,12700,12700,12700,0
20230801,132700,132502860,12700,12700,12700,12700,266
20230801,132600,129124660,12700,12700,12700,12700,0
20230801,132500,129124660,12700,12700,12700,12700,102
20230801,132400,127829260,12720,12720,12720,12720,0
20230801,132300,127829260,12720,12720,12720,12720,0
20230801,132200,127829260,12720,12720,12720,12720,0
20230801,132100,127829260,12720,12720,12720,12720,0
20230801,132000,127829260,12720,12720,12720,12720,0
20230801,131900,127829260,12720,12720,12720,12720,0
20230801,131800,127829260,12720,12720,12720,12720,1
20230801,131700,127816540,12710,12710,12710,12710,2
20230801,131600,127791120,12700,12700,12700,12700,98
20230801,131500,126546520,12700,12700,12700,12700,0
20230801,131400,126546520,12700,12750,12750,12700,496
20230801,131300,120247270,12700,12700,12700,12700,5
20230801,131200,120183770,12750,12750,12750,12750,0
20230801,131100,120183770,12750,12750,12750,12750,0
20230801,131000,120183770,12750,12750,12750,12750,0
20230801,130900,120183770,12750,12750,12750,12750,0
20230801,130800,120183770,12750,12750,12750,12750,0
20230801,130700,120183770,12750,12750,12750,12750,1
20230801,130600,120171020,12770,12770,12770,12770,0
20230801,130500,120171020,12770,12770,12770,12770,0
20230801,130400,120171020,12770,12770,12770,12770,0
20230801,130300,120171020,12770,12770,12770,12770,0
20230801,130200,120171020,12770,12770,12770,12770,0
20230801,130100,120171020,12770,12770,12770,12770,0
20230801,130000,120171020,12770,12770,12770,12770,0
20230801,125900,120171020,12770,12770,12770,12770,0
20230801,125800,120171020,12770,12770,12770,12770,0
20230801,125700,120171020,12770,12770,12770,12770,0
20230801,125600,120171020,12770,12770,12770,12770,0
20230801,125500,120171020,12770,12700,12770,12700,1680
20230801,125400,98834470,12680,12680,12680,12680,0
20230801,125300,98834470,12680,12680,12680,12680,0
20230801,125200,98834470,12680,12680,12680,12680,0
20230801,125100,98834470,12680,12680,12680,12680,0
20230801,125000,98834470,12680,12680,12680,12680,0
20230801,124900,98834470,12680,12680,12680,12680,0
20230801,124800,98834470,12680,12680,12680,12680,0
20230801,124700,98834470,12680,12680,12680,12680,0
20230801,124600,98834470,12680,12680,12680,12680,0
20230801,124500,98834470,12680,12680,12680,12680,0
20230801,124400,98834470,12680,12680,12680,12680,0
20230801,124300,98834470,12680,12680,12680,12680,0
20230801,124200,98834470,12680,12680,12680,12680,0
20230801,124100,98834470,12680,12680,12680,12680,0
20230801,124000,98834470,12680,12680,12680,12680,0
20230801,123900,98834470,12680,12680,12680,12680,0
20230801,123800,98834470,12680,12680,12680,12680,0
20230801,123700,98834470,12680,12680,12680,12680,160
20230801,123600,96805670,12680,12680,12680,12680,0
20230801,123500,96805670,12680,12680,12680,12680,0
20230801,123400,96805670,12680,12680,12680,12680,275
20230801,123300,93318670,12690,12690,12690,12690,2
20230801,123200,93293290,12690,12690,12690,12690,140
20230801,123100,91516690,12700,12700,12700,12700,0
20230801,123000,91516690,12700,12700,12700,12700,0
20230801,122900,91516690,12700,12700,12700,12700,0
20230801,122800,91516690,12700,12700,12700,12700,0
20230801,122700,91516690,12700,12700,12700,12700,0
20230801,122600,91516690,12700,12700,12700,12700,0
20230801,122500,91516690,12700,12700,12700,12700,0
20230801,122400,91516690,12700,12700,12700,12700,0
20230801,122300,91516690,12700,12700,12700,12700,0
20230801,122200,91516690,12700,12700,12700,12700,0
20230801,122100,91516690,12700,12700,12700,12700,0
20230801,122000,91516690,12700,12700,12700,12700,0
20230801,121900,91516690,12700,12700,12700,12700,0
20230801,121800,91516690,12700,12700,12700,12700,0
20230801,121700,91516690,12700,12700,12700,12700,0
20230801,121600,91516690,12700,12700,12700,12700,0
20230801,121500,91516690,12700,12700,12700,12700,400
20230801,121400,86436690,12690,12690,12690,12690,0
20230801,121300,86436690,12690,12690,12690,12690,4
20230801,121200,86385930,12690,12690,12690,12690,0
20230801,121100,86385930,12690,12690,12690,12690,0
20230801,121000,86385930,12690,12690,12690,12690,0
20230801,120900,86385930,12690,12690,12690,12690,0
20230801,120800,86385930,12690,12690,12690,12690,0
20230801,120700,86385930,12690,12690,12690,12690,0
20230801,120600,86385930,12690,12690,12690,12690,0
20230801,120500,86385930,12690,12690,12690,12690,0
20230801,120400,86385930,12690,12690,12690,12690,214
20230801,120300,83670270,12690,12690,12690,12690,0
20230801,120200,83670270,12690,12690,12690,12690,0
20230801,120100,83670270,12690,12690,12690,12690,0
20230801,120000,83670270,12690,12690,12690,12690,0
20230801,115900,83670270,12690,12690,12690,12690,0
20230801,115800,83670270,12690,12690,12690,12690,0
20230801,115700,83670270,12690,12690,12690,12690,0
20230801,115600,83670270,12690,12690,12690,12690,0
20230801,115500,83670270,12690,12690,12690,12690,0
20230801,115400,83670270,12690,12690,12690,12690,0
20230801,115300,83670270,12690,12690,12690,12690,0
20230801,115200,83670270,12690,12690,12690,12690,0
20230801,115100,83670270,12690,12690,12690,12690,0
20230801,115000,83670270,12690,12690,12690,12690,0
20230801,114900,83670270,12690,12690,12690,12690,0
20230801,114800,83670270,12690,12690,12690,12690,0
20230801,114700,83670270,12690,12690,12690,12690,0
20230801,114600,83670270,12690,12690,12690,12690,0
20230801,114500,83670270,12690,12690,12690,12690,0
20230801,114400,83670270,12690,12710,12710,12690,1534
20230801,114300,64186990,12710,12710,12710,12710,0
20230801,114200,64186990,12710,12710,12710,12710,0
20230801,114100,64186990,12710,12710,12710,12710,0
20230801,114000,64186990,12710,12710,12710,12710,0
20230801,113900,64186990,12710,12710,12710,12710,0
20230801,113800,64186990,12710,12710,12710,12710,0
20230801,113700,64186990,12710,12710,12710,12710,0
20230801,113600,64186990,12710,12710,12710,12710,0
20230801,113500,64186990,12710,12710,12710,12710,0
20230801,113400,64186990,12710,12710,12710,12710,1
20230801,113300,64174280,12710,12710,12710,12710,0
20230801,113200,64174280,12710,12710,12710,12710,0
20230801,113100,64174280,12710,12710,12710,12710,0
20230801,113000,64174280,12710,12710,12710,12710,1
20230801,112900,64161570,12710,12710,12710,12710,0
20230801,112800,64161570,12710,12710,12710,12710,0
20230801,112700,64161570,12710,12710,12710,12710,0
20230801,112600,64161570,12710,12710,12710,12710,1
20230801,112500,64148860,12700,12700,12700,12700,0
20230801,112400,64148860,12700,12700,12700,12700,0
20230801,112300,64148860,12700,12700,12700,12700,0
20230801,112200,64148860,12700,12700,12700,12700,0
20230801,112100,64148860,12700,12700,12700,12700,0
20230801,112000,64148860,12700,12700,12700,12700,0
20230801,111900,64148860,12700,12700,12700,12700,0
20230801,111800,64148860,12700,12700,12700,12700,0
20230801,111700,64148860,12700,12700,12700,12700,0
20230801,111600,64148860,12700,12700,12700,12700,0
20230801,111500,64148860,12700,12700,12700,12700,0
20230801,111400,64148860,12700,12710,12710,12700,30
20230801,111300,63767730,12710,12710,12710,12710,0
20230801,111200,63767730,12710,12710,12710,12710,0
20230801,111100,63767730,12710,12710,12710,12710,0
20230801,111000,63767730,12710,12710,12710,12710,0
20230801,110900,63767730,12710,12710,12710,12710,0
20230801,110800,63767730,12710,12710,12710,12710,0
20230801,110700,63767730,12710,12710,12710,12710,0
20230801,110600,63767730,12710,12710,12710,12710,0
20230801,110500,63767730,12710,12710,12710,12710,0
20230801,110400,63767730,12710,12710,12710,12710,0
20230801,110300,63767730,12710,12710,12710,12710,0
20230801,110200,63767730,12710,12710,12720,12710,62
20230801,110100,62979690,12710,12710,12710,12710,0
20230801,110000,62979690,12710,12710,12710,12710,0
20230801,105900,62979690,12710,12710,12710,12710,0
20230801,105800,62979690,12710,12710,12710,12710,0
20230801,105700,62979690,12710,12710,12710,12710,0
20230801,105600,62979690,12710,12710,12710,12710,0
20230801,105500,62979690,12710,12710,12710,12710,0
20230801,105400,62979690,12710,12710,12710,12710,0
20230801,105300,62979690,12710,12710,12710,12710,0
20230801,105200,62979690,12710,12710,12710,12710,0
20230801,105100,62979690,12710,12710,12710,12710,0
20230801,105000,62979690,12710,12710,12710,12710,0
20230801,104900,62979690,12710,12710,12710,12710,50
20230801,104800,62344190,12710,12710,12710,12710,0
20230801,104700,62344190,12710,12720,12720,12710,30
20230801,104600,61962780,12830,12830,12830,12830,0
20230801,104500,61962780,12830,12830,12830,12830,0
20230801,104400,61962780,12830,12830,12830,12830,0
20230801,104300,61962780,12830,12830,12830,12830,0
20230801,104200,61962780,12830,12830,12830,12830,0
20230801,104100,61962780,12830,12830,12830,12830,0
20230801,104000,61962780,12830,12830,12830,12830,5
20230801,103900,61898630,12830,12830,12830,12830,0
20230801,103800,61898630,12830,12830,12830,12830,0
20230801,103700,61898630,12830,12800,12830,12690,65
20230801,103600,61071850,12800,12800,12800,12800,0
20230801,103500,61071850,12800,12800,12800,12800,78
20230801,103400,60073450,12800,12800,12800,12800,150
20230801,103300,58153450,12800,12800,12800,12800,0
20230801,103200,58153450,12800,12800,12800,12800,0
20230801,103100,58153450,12800,12800,12800,12800,0
20230801,103000,58153450,12800,12800,12800,12800,0
20230801,102900,58153450,12800,12790,12800,12790,47
20230801,102800,57552160,12800,12800,12800,12800,0
20230801,102700,57552160,12800,12800,12800,12800,0
20230801,102600,57552160,12800,12800,12800,12800,0
20230801,102500,57552160,12800,12800,12800,12800,0
20230801,102400,57552160,12800,12800,12800,12800,0
20230801,102300,57552160,12800,12800,12800,12800,0
20230801,102200,57552160,12800,12800,12800,12800,0
20230801,102100,57552160,12800,12780,12800,12780,55
20230801,102000,56848350,12730,12760,12760,12730,193
20230801,101900,54391390,12750,12750,12750,12750,0
20230801,101800,54391390,12750,12750,12750,12750,0
20230801,101700,54391390,12750,12710,12750,12710,520
20230801,101600,47771130,12700,12700,12700,12700,0
20230801,101500,47771130,12700,12700,12700,12700,0
20230801,101400,47771130,12700,12690,12700,12690,311
20230801,101300,43822740,12690,12690,12690,12690,16
20230801,101200,43619700,12690,12690,12690,12690,0
20230801,101100,43619700,12690,12690,12690,12690,0
20230801,101000,43619700,12690,12690,12690,12690,0
20230801,100900,43619700,12690,12690,12690,12690,0
20230801,100800,43619700,12690,12690,12690,12690,0
20230801,100700,43619700,12690,12690,12690,12690,0
20230801,100600,43619700,12690,12690,12690,12690,0
20230801,100500,43619700,12690,12690,12690,12690,100
20230801,100400,42350700,12680,12680,12680,12680,100
20230801,100300,41082700,12670,12670,12670,12670,0
20230801,100200,41082700,12670,12670,12670,12670,0
20230801,100100,41082700,12670,12670,12670,12670,0
20230801,100000,41082700,12670,12670,12670,12670,0
20230801,095900,41082700,12670,12670,12670,12670,0
20230801,095800,41082700,12670,12670,12670,12670,0
20230801,095700,41082700,12670,12670,12670,12670,0
20230801,095600,41082700,12670,12670,12670,12670,0
20230801,095500,41082700,12670,12670,12670,12670,0
20230801,095400,41082700,12670,12670,12670,12670,0
20230801,095300,41082700,12670,12670,12670,12670,0
20230801,095200,41082700,12670,12670,12670,12670,23
20230801,095100,40791290,12650,12650,12650,12650,0
20230801,095000,40791290,12650,12640,12650,12640,1258
20230801,094900,24887170,12640,12640,12640,12640,2
20230801,094800,24861890,12640,12640,12640,12640,50
20230801,094700,24229890,12630,12630,12630,12630,10
20230801,094600,24103590,12620,12620,12620,12620,148
20230801,094500,22235830,12630,12640,12640,12630,62
20230801,094400,21452250,12630,12630,12630,12630,34
20230801,094300,21022830,12620,12630,12630,12620,23
20230801,094200,20732550,12630,12630,12630,12630,2
20230801,094100,20707290,12640,12640,12640,12620,193
20230801,094000,18269770,12630,12630,12630,12630,0
20230801,093900,18269770,12630,12630,12630,12630,0
20230801,093800,18269770,12630,12630,12630,12630,0
20230801,093700,18269770,12630,12630,12630,12630,145
20230801,093600,16438420,12640,12640,12640,12640,0
20230801,093500,16438420,12640,12660,12660,12640,46
20230801,093400,15856960,12640,12640,12640,12640,0
20230801,093300,15856960,12640,12640,12640,12640,16
20230801,093200,15654720,12640,12640,12640,12640,0
20230801,093100,15654720,12640,12640,12640,12640,8
20230801,093000,15553600,12640,12640,12640,12640,133
20230801,092900,13872480,12650,12660,12660,12650,21
20230801,092800,13606820,12670,12670,12670,12670,0
20230801,092700,13606820,12670,12670,12670,12670,1
20230801,092600,13594150,12670,12670,12670,12670,56
20230801,092500,12884630,12670,12670,12670,12670,50
20230801,092400,12251130,12660,12660,12660,12660,0
20230801,092300,12251130,12660,12660,12660,12660,0
20230801,092200,12251130,12660,12660,12660,12660,100
20230801,092100,10985130,12660,12660,12660,12660,0
20230801,092000,10985130,12660,12670,12670,12660,50
20230801,091900,10351820,12670,12670,12670,12670,0
20230801,091800,10351820,12670,12670,12670,12670,0
20230801,091700,10351820,12670,12670,12670,12670,0
20230801,091600,10351820,12670,12670,12670,12670,0
20230801,091500,10351820,12670,12670,12670,12670,19
20230801,091400,10111090,12690,12690,12690,12690,10
20230801,091300,9984190,12690,12690,12690,12690,0
20230801,091200,9984190,12690,12690,12690,12690,0
20230801,091100,9984190,12690,12690,12690,12690,39
20230801,091000,9489280,12690,12730,12730,12690,51
20230801,090900,8841450,12690,12690,12690,12690,398
20230801,090800,3790830,12690,12690,12690,12690,0
20230801,090700,3790830,12690,12690,12690,12690,2
20230801,090600,3765450,12670,12670,12670,12670,3
20230801,090500,3727440,12670,12680,12690,12670,51
20230801,090400,3081200,12690,12690,12690,12690,3
20230801,090300,3043130,12690,12690,12690,12690,5
20230801,090200,2979680,12690,12680,12740,12670,113
20230801,090100,1545760,12670,12670,12680,12670,120
20230801,090000,25340,12670,12670,12670,12670,2