KissMeData/000950/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183200,17395500,26200,26200,26200,26200,12
20230801,183100,17395500,26200,26200,26200,26200,0
20230801,183000,17395500,26200,26200,26200,26200,0
20230801,182900,17395500,26200,26200,26200,26200,0
20230801,182800,17395500,26200,26200,26200,26200,0
20230801,182700,17395500,26200,26200,26200,26200,0
20230801,182600,17395500,26200,26200,26200,26200,0
20230801,182500,17395500,26200,26200,26200,26200,0
20230801,182400,17395500,26200,26200,26200,26200,0
20230801,182300,17395500,26200,26200,26200,26200,0
20230801,182200,17395500,26200,26200,26200,26200,0
20230801,182100,17395500,26200,26200,26200,26200,0
20230801,182000,17395500,26200,26200,26200,26200,0
20230801,181900,17395500,26200,26200,26200,26200,0
20230801,181800,17395500,26200,26200,26200,26200,0
20230801,181700,17395500,26200,26200,26200,26200,0
20230801,181600,17395500,26200,26200,26200,26200,0
20230801,181500,17395500,26200,26200,26200,26200,0
20230801,181400,17395500,26200,26200,26200,26200,0
20230801,181300,17395500,26200,26200,26200,26200,0
20230801,181200,17395500,26200,26200,26200,26200,0
20230801,181100,17395500,26200,26200,26200,26200,0
20230801,181000,17395500,26200,26200,26200,26200,0
20230801,180900,17395500,26200,26200,26200,26200,0
20230801,180800,17395500,26200,26200,26200,26200,0
20230801,180700,17395500,26200,26200,26200,26200,0
20230801,180600,17395500,26200,26200,26200,26200,0
20230801,180500,17395500,26200,26200,26200,26200,0
20230801,180400,17395500,26200,26200,26200,26200,0
20230801,180300,17395500,26200,26200,26200,26200,0
20230801,180200,17395500,26200,26200,26200,26200,12
20230801,180100,17395500,26200,26200,26200,26200,0
20230801,180000,17395500,26200,26200,26200,26200,0
20230801,175900,17395500,26200,26200,26200,26200,0
20230801,175800,17395500,26200,26200,26200,26200,0
20230801,175700,17395500,26200,26200,26200,26200,0
20230801,175600,17395500,26200,26200,26200,26200,0
20230801,175500,17395500,26200,26200,26200,26200,0
20230801,175400,17395500,26200,26200,26200,26200,0
20230801,175300,17395500,26200,26200,26200,26200,0
20230801,175200,17395500,26200,26200,26200,26200,0
20230801,175100,17395500,26200,26200,26200,26200,0
20230801,175000,17395500,26200,26200,26200,26200,0
20230801,174900,17395500,26200,26200,26200,26200,0
20230801,174800,17395500,26200,26200,26200,26200,0
20230801,174700,17395500,26200,26200,26200,26200,0
20230801,174600,17395500,26200,26200,26200,26200,0
20230801,174500,17395500,26200,26200,26200,26200,0
20230801,174400,17395500,26200,26200,26200,26200,0
20230801,174300,17395500,26200,26200,26200,26200,0
20230801,174200,17395500,26200,26200,26200,26200,0
20230801,174100,17395500,26200,26200,26200,26200,0
20230801,174000,17395500,26200,26200,26200,26200,0
20230801,173900,17395500,26200,26200,26200,26200,0
20230801,173800,17395500,26200,26200,26200,26200,0
20230801,173700,17395500,26200,26200,26200,26200,0
20230801,173600,17395500,26200,26200,26200,26200,0
20230801,173500,17395500,26200,26200,26200,26200,0
20230801,173400,17395500,26200,26200,26200,26200,0
20230801,173300,17395500,26200,26200,26200,26200,0
20230801,173200,17395500,26200,26200,26200,26200,12
20230801,173100,17395500,26200,26200,26200,26200,0
20230801,173000,17395500,26200,26200,26200,26200,0
20230801,172900,17395500,26200,26200,26200,26200,0
20230801,172800,17395500,26200,26200,26200,26200,0
20230801,172700,17395500,26200,26200,26200,26200,0
20230801,172600,17395500,26200,26200,26200,26200,0
20230801,172500,17395500,26200,26200,26200,26200,0
20230801,172400,17395500,26200,26200,26200,26200,0
20230801,172300,17395500,26200,26200,26200,26200,0
20230801,172200,17395500,26200,26200,26200,26200,0
20230801,172100,17395500,26200,26200,26200,26200,0
20230801,172000,17395500,26200,26200,26200,26200,0
20230801,171900,17395500,26200,26200,26200,26200,0
20230801,171800,17395500,26200,26200,26200,26200,0
20230801,171700,17395500,26200,26200,26200,26200,0
20230801,171600,17395500,26200,26200,26200,26200,0
20230801,171500,17395500,26200,26200,26200,26200,0
20230801,171400,17395500,26200,26200,26200,26200,0
20230801,171300,17395500,26200,26200,26200,26200,0
20230801,171200,17395500,26200,26200,26200,26200,0
20230801,171100,17395500,26200,26200,26200,26200,0
20230801,171000,17395500,26200,26200,26200,26200,0
20230801,170900,17395500,26200,26200,26200,26200,0
20230801,170800,17395500,26200,26200,26200,26200,0
20230801,170700,17395500,26200,26200,26200,26200,0
20230801,170600,17395500,26200,26200,26200,26200,0
20230801,170500,17395500,26200,26200,26200,26200,0
20230801,170400,17395500,26200,26200,26200,26200,0
20230801,170300,17395500,26200,26200,26200,26200,0
20230801,170200,17395500,26200,26200,26200,26200,12
20230801,170100,17395500,26200,26200,26200,26200,0
20230801,170000,17395500,26200,26200,26200,26200,0
20230801,165900,17395500,26200,26200,26200,26200,0
20230801,165800,17395500,26200,26200,26200,26200,0
20230801,165700,17395500,26200,26200,26200,26200,0
20230801,165600,17395500,26200,26200,26200,26200,0
20230801,165500,17395500,26200,26200,26200,26200,0
20230801,165400,17395500,26200,26200,26200,26200,0
20230801,165300,17395500,26200,26200,26200,26200,0
20230801,165200,17395500,26200,26200,26200,26200,0
20230801,165100,17395500,26200,26200,26200,26200,0
20230801,165000,17395500,26200,26200,26200,26200,0
20230801,164900,17395500,26200,26200,26200,26200,0
20230801,164800,17395500,26200,26200,26200,26200,0
20230801,164700,17395500,26200,26200,26200,26200,0
20230801,164600,17395500,26200,26200,26200,26200,0
20230801,164500,17395500,26200,26200,26200,26200,0
20230801,164400,17395500,26200,26200,26200,26200,0
20230801,164300,17395500,26200,26200,26200,26200,0
20230801,164200,17395500,26200,26200,26200,26200,0
20230801,164100,17395500,26200,26200,26200,26200,0
20230801,164000,17395500,26200,26200,26200,26200,0
20230801,163900,17395500,26200,26200,26200,26200,0
20230801,163800,17395500,26200,26200,26200,26200,0
20230801,163700,17395500,26200,26200,26200,26200,0
20230801,163600,17395500,26200,26200,26200,26200,0
20230801,163500,17395500,26200,26200,26200,26200,0
20230801,163400,17395500,26200,26200,26200,26200,0
20230801,163300,17395500,26200,26200,26200,26200,0
20230801,163200,17395500,26200,26200,26200,26200,12
20230801,163100,17395500,26200,26200,26200,26200,0
20230801,163000,17395500,26200,26200,26200,26200,0
20230801,162900,17395500,26200,26200,26200,26200,0
20230801,162800,17395500,26200,26200,26200,26200,0
20230801,162700,17395500,26200,26200,26200,26200,0
20230801,162600,17395500,26200,26200,26200,26200,0
20230801,162500,17395500,26200,26200,26200,26200,0
20230801,162400,17395500,26200,26200,26200,26200,0
20230801,162300,17395500,26200,26200,26200,26200,0
20230801,162200,17395500,26200,26200,26200,26200,0
20230801,162100,17395500,26200,26200,26200,26200,0
20230801,162000,17395500,26200,26200,26200,26200,0
20230801,161900,17395500,26200,26200,26200,26200,0
20230801,161800,17395500,26200,26200,26200,26200,0
20230801,161700,17395500,26200,26200,26200,26200,0
20230801,161600,17395500,26200,26200,26200,26200,0
20230801,161500,17395500,26200,26200,26200,26200,0
20230801,161400,17395500,26200,26200,26200,26200,0
20230801,161300,17395500,26200,26200,26200,26200,0
20230801,161200,17395500,26200,26200,26200,26200,0
20230801,161100,17395500,26200,26200,26200,26200,0
20230801,161000,17395500,26200,26200,26200,26200,0
20230801,160900,17395500,26200,26200,26200,26200,0
20230801,160800,17395500,26200,26200,26200,26200,0
20230801,160700,17395500,26200,26200,26200,26200,0
20230801,160600,17395500,26200,26200,26200,26200,0
20230801,160500,17395500,26200,26200,26200,26200,0
20230801,160400,17395500,26200,26200,26200,26200,0
20230801,160300,17395500,26200,26200,26200,26200,0
20230801,160200,17395500,26200,26200,26200,26200,12
20230801,160100,17395500,26200,26200,26200,26200,0
20230801,160000,17395500,26200,26200,26200,26200,0
20230801,155900,17395500,26200,26200,26200,26200,0
20230801,155800,17395500,26200,26200,26200,26200,0
20230801,155700,17395500,26200,26200,26200,26200,0
20230801,155600,17395500,26200,26200,26200,26200,0
20230801,155500,17395500,26200,26200,26200,26200,0
20230801,155400,17395500,26200,26200,26200,26200,0
20230801,155300,17395500,26200,26200,26200,26200,0
20230801,155200,17395500,26200,26200,26200,26200,0
20230801,155100,17395500,26200,26200,26200,26200,0
20230801,155000,17395500,26200,26200,26200,26200,0
20230801,154900,17395500,26200,26200,26200,26200,0
20230801,154800,17395500,26200,26200,26200,26200,0
20230801,154700,17395500,26200,26200,26200,26200,0
20230801,154600,17395500,26200,26200,26200,26200,0
20230801,154500,17395500,26200,26200,26200,26200,0
20230801,154400,17395500,26200,26200,26200,26200,0
20230801,154300,17395500,26200,26200,26200,26200,0
20230801,154200,17395500,26200,26200,26200,26200,0
20230801,154100,17395500,26200,26200,26200,26200,0
20230801,154000,17395500,26200,26200,26200,26200,0
20230801,153900,17395500,26200,26200,26200,26200,0
20230801,153800,17395500,26200,26200,26200,26200,0
20230801,153700,17395500,26200,26200,26200,26200,0
20230801,153600,17395500,26200,26200,26200,26200,0
20230801,153500,17395500,26200,26200,26200,26200,0
20230801,153400,17395500,26200,26200,26200,26200,0
20230801,153300,17395500,26200,26200,26200,26200,0
20230801,153200,17395500,26200,26200,26200,26200,12
20230801,153100,17395500,26200,26200,26200,26200,0
20230801,153000,17395500,26200,26200,26200,26200,12
20230801,152900,17081100,26000,26000,26000,26000,0
20230801,152800,17081100,26000,26000,26000,26000,0
20230801,152700,17081100,26000,26000,26000,26000,0
20230801,152600,17081100,26000,26000,26000,26000,0
20230801,152500,17081100,26000,26000,26000,26000,0
20230801,152400,17081100,26000,26000,26000,26000,0
20230801,152300,17081100,26000,26000,26000,26000,0
20230801,152200,17081100,26000,26000,26000,26000,0
20230801,152100,17081100,26000,26000,26000,26000,0
20230801,152000,17081100,26000,26000,26000,26000,0
20230801,151900,17081100,26000,26000,26000,26000,0
20230801,151800,17081100,26000,26000,26000,26000,0
20230801,151700,17081100,26000,26000,26000,26000,0
20230801,151600,17081100,26000,26000,26000,26000,0
20230801,151500,17081100,26000,26000,26000,26000,0
20230801,151400,17081100,26000,26000,26000,26000,0
20230801,151300,17081100,26000,26000,26000,26000,0
20230801,151200,17081100,26000,26000,26000,26000,0
20230801,151100,17081100,26000,26100,26100,26000,2
20230801,151000,17029000,25950,25850,25950,25850,2
20230801,150900,16977200,26100,26100,26100,26100,0
20230801,150800,16977200,26100,26100,26100,26100,0
20230801,150700,16977200,26100,26100,26100,26100,0
20230801,150600,16977200,26100,26100,26100,26100,0
20230801,150500,16977200,26100,26100,26100,26100,0
20230801,150400,16977200,26100,26100,26100,26100,0
20230801,150300,16977200,26100,26100,26100,26100,0
20230801,150200,16977200,26100,26100,26100,26100,0
20230801,150100,16977200,26100,26100,26100,26100,0
20230801,150000,16977200,26100,26100,26100,26100,0
20230801,145900,16977200,26100,26100,26100,26100,0
20230801,145800,16977200,26100,26100,26100,26100,0
20230801,145700,16977200,26100,26100,26100,26100,0
20230801,145600,16977200,26100,26100,26100,26100,0
20230801,145500,16977200,26100,26100,26100,26100,0
20230801,145400,16977200,26100,26100,26100,26100,0
20230801,145300,16977200,26100,26100,26100,26100,0
20230801,145200,16977200,26100,26100,26100,26100,0
20230801,145100,16977200,26100,26100,26100,26100,0
20230801,145000,16977200,26100,26100,26100,26100,0
20230801,144900,16977200,26100,26100,26100,26100,0
20230801,144800,16977200,26100,26100,26100,26100,0
20230801,144700,16977200,26100,26100,26100,26100,0
20230801,144600,16977200,26100,26100,26100,26100,0
20230801,144500,16977200,26100,26100,26100,26100,0
20230801,144400,16977200,26100,26100,26100,26100,0
20230801,144300,16977200,26100,26100,26100,26100,1
20230801,144200,16951100,26100,25900,26100,25900,4
20230801,144100,16847050,25950,25950,25950,25950,0
20230801,144000,16847050,25950,25950,25950,25950,1
20230801,143900,16821100,25850,25850,25850,25850,1
20230801,143800,16795250,25950,25950,25950,25950,0
20230801,143700,16795250,25950,25950,25950,25950,0
20230801,143600,16795250,25950,25950,25950,25950,0
20230801,143500,16795250,25950,25950,25950,25950,0
20230801,143400,16795250,25950,25950,25950,25950,0
20230801,143300,16795250,25950,25950,25950,25950,0
20230801,143200,16795250,25950,25950,25950,25950,0
20230801,143100,16795250,25950,25950,25950,25950,0
20230801,143000,16795250,25950,25950,25950,25950,0
20230801,142900,16795250,25950,25950,25950,25950,0
20230801,142800,16795250,25950,25950,25950,25950,0
20230801,142700,16795250,25950,25950,25950,25950,0
20230801,142600,16795250,25950,25950,25950,25950,0
20230801,142500,16795250,25950,25950,25950,25950,0
20230801,142400,16795250,25950,25950,25950,25950,0
20230801,142300,16795250,25950,25950,25950,25950,0
20230801,142200,16795250,25950,25950,25950,25950,0
20230801,142100,16795250,25950,25950,25950,25950,0
20230801,142000,16795250,25950,25950,25950,25950,0
20230801,141900,16795250,25950,25950,25950,25950,0
20230801,141800,16795250,25950,25950,25950,25950,0
20230801,141700,16795250,25950,25950,25950,25950,0
20230801,141600,16795250,25950,25950,25950,25950,0
20230801,141500,16795250,25950,25950,25950,25950,0
20230801,141400,16795250,25950,25950,25950,25950,0
20230801,141300,16795250,25950,25950,25950,25950,0
20230801,141200,16795250,25950,25950,25950,25950,0
20230801,141100,16795250,25950,25950,25950,25950,0
20230801,141000,16795250,25950,25950,25950,25950,0
20230801,140900,16795250,25950,25950,25950,25950,0
20230801,140800,16795250,25950,25950,25950,25950,0
20230801,140700,16795250,25950,25950,25950,25950,0
20230801,140600,16795250,25950,25950,25950,25950,0
20230801,140500,16795250,25950,25950,25950,25950,0
20230801,140400,16795250,25950,25950,25950,25950,0
20230801,140300,16795250,25950,25950,25950,25950,0
20230801,140200,16795250,25950,25800,25950,25800,131
20230801,140100,13400300,25850,25850,25850,25850,0
20230801,140000,13400300,25850,25850,25850,25850,0
20230801,135900,13400300,25850,25850,25850,25850,0
20230801,135800,13400300,25850,25850,25850,25850,0
20230801,135700,13400300,25850,25850,25850,25850,0
20230801,135600,13400300,25850,25850,25850,25850,0
20230801,135500,13400300,25850,25850,25850,25850,0
20230801,135400,13400300,25850,25850,25850,25850,0
20230801,135300,13400300,25850,25850,25850,25850,0
20230801,135200,13400300,25850,25850,25850,25850,0
20230801,135100,13400300,25850,25850,25850,25850,0
20230801,135000,13400300,25850,25850,25850,25850,0
20230801,134900,13400300,25850,25850,25850,25850,0
20230801,134800,13400300,25850,25850,25850,25850,0
20230801,134700,13400300,25850,25850,25850,25850,0
20230801,134600,13400300,25850,25850,25850,25850,0
20230801,134500,13400300,25850,25850,25850,25850,0
20230801,134400,13400300,25850,25850,25850,25850,0
20230801,134300,13400300,25850,25850,25850,25850,0
20230801,134200,13400300,25850,25850,25850,25850,0
20230801,134100,13400300,25850,25850,25850,25850,0
20230801,134000,13400300,25850,25850,25850,25850,0
20230801,133900,13400300,25850,25850,25850,25850,99
20230801,133800,10841150,25900,25900,25900,25900,1
20230801,133700,10815250,25850,25850,25850,25850,11
20230801,133600,10530900,25850,25850,25850,25850,0
20230801,133500,10530900,25850,25850,25850,25850,0
20230801,133400,10530900,25850,25850,25850,25850,0
20230801,133300,10530900,25850,25850,25850,25850,0
20230801,133200,10530900,25850,25850,25850,25850,0
20230801,133100,10530900,25850,25850,25850,25850,0
20230801,133000,10530900,25850,25850,25850,25850,0
20230801,132900,10530900,25850,25850,25850,25850,0
20230801,132800,10530900,25850,25850,25850,25850,0
20230801,132700,10530900,25850,25850,25850,25850,0
20230801,132600,10530900,25850,25850,25850,25850,0
20230801,132500,10530900,25850,25850,25850,25850,0
20230801,132400,10530900,25850,25850,25850,25850,0
20230801,132300,10530900,25850,25850,25850,25850,0
20230801,132200,10530900,25850,25850,25850,25850,0
20230801,132100,10530900,25850,25850,25850,25850,0
20230801,132000,10530900,25850,25850,25850,25850,0
20230801,131900,10530900,25850,25850,25850,25850,0
20230801,131800,10530900,25850,25850,25850,25850,0
20230801,131700,10530900,25850,25850,25850,25850,0
20230801,131600,10530900,25850,25850,25850,25850,0
20230801,131500,10530900,25850,25850,25850,25850,0
20230801,131400,10530900,25850,25850,25850,25850,0
20230801,131300,10530900,25850,25850,25850,25850,0
20230801,131200,10530900,25850,25850,25850,25850,0
20230801,131100,10530900,25850,25850,25850,25850,0
20230801,131000,10530900,25850,25850,25850,25850,0
20230801,130900,10530900,25850,25850,25850,25850,0
20230801,130800,10530900,25850,25850,25850,25850,0
20230801,130700,10530900,25850,25850,25850,25850,0
20230801,130600,10530900,25850,25850,25850,25850,0
20230801,130500,10530900,25850,25850,25850,25850,0
20230801,130400,10530900,25850,25850,25850,25850,0
20230801,130300,10530900,25850,25850,25850,25850,0
20230801,130200,10530900,25850,25850,25850,25850,0
20230801,130100,10530900,25850,25850,25850,25850,0
20230801,130000,10530900,25850,25850,25850,25850,0
20230801,125900,10530900,25850,25850,25850,25850,0
20230801,125800,10530900,25850,25850,25850,25850,0
20230801,125700,10530900,25850,25850,25850,25850,0
20230801,125600,10530900,25850,25850,25850,25850,0
20230801,125500,10530900,25850,25850,25850,25850,0
20230801,125400,10530900,25850,25850,25850,25850,0
20230801,125300,10530900,25850,25850,25850,25850,0
20230801,125200,10530900,25850,25850,25850,25850,0
20230801,125100,10530900,25850,25850,25850,25850,0
20230801,125000,10530900,25850,25850,25850,25850,0
20230801,124900,10530900,25850,25850,25850,25850,0
20230801,124800,10530900,25850,25850,25850,25850,0
20230801,124700,10530900,25850,25850,25850,25850,0
20230801,124600,10530900,25850,25850,25850,25850,0
20230801,124500,10530900,25850,25850,25850,25850,0
20230801,124400,10530900,25850,25850,25850,25850,0
20230801,124300,10530900,25850,25850,25850,25850,16
20230801,124200,10117300,25850,25850,25850,25850,0
20230801,124100,10117300,25850,25850,25850,25850,0
20230801,124000,10117300,25850,25850,25850,25850,0
20230801,123900,10117300,25850,25850,25850,25850,0
20230801,123800,10117300,25850,25850,25850,25850,0
20230801,123700,10117300,25850,25850,25850,25850,0
20230801,123600,10117300,25850,25850,25850,25850,0
20230801,123500,10117300,25850,25800,25850,25800,2
20230801,123400,10065650,25800,25750,25800,25750,2
20230801,123300,10014100,25700,25700,25700,25700,0
20230801,123200,10014100,25700,25700,25700,25700,0
20230801,123100,10014100,25700,25700,25700,25700,0
20230801,123000,10014100,25700,25700,25700,25700,0
20230801,122900,10014100,25700,25700,25700,25700,0
20230801,122800,10014100,25700,25700,25700,25700,0
20230801,122700,10014100,25700,25700,25700,25700,0
20230801,122600,10014100,25700,25700,25700,25700,0
20230801,122500,10014100,25700,25700,25700,25700,0
20230801,122400,10014100,25700,25700,25700,25700,0
20230801,122300,10014100,25700,25700,25700,25700,0
20230801,122200,10014100,25700,25700,25700,25700,0
20230801,122100,10014100,25700,25700,25700,25700,0
20230801,122000,10014100,25700,25700,25700,25700,0
20230801,121900,10014100,25700,25700,25700,25700,0
20230801,121800,10014100,25700,25700,25700,25700,0
20230801,121700,10014100,25700,25700,25700,25700,0
20230801,121600,10014100,25700,25700,25700,25700,0
20230801,121500,10014100,25700,25700,25700,25700,0
20230801,121400,10014100,25700,25700,25700,25700,0
20230801,121300,10014100,25700,25700,25700,25700,0
20230801,121200,10014100,25700,25700,25700,25700,0
20230801,121100,10014100,25700,25700,25700,25700,0
20230801,121000,10014100,25700,25700,25700,25700,0
20230801,120900,10014100,25700,25700,25700,25700,0
20230801,120800,10014100,25700,25700,25700,25700,0
20230801,120700,10014100,25700,25700,25700,25700,0
20230801,120600,10014100,25700,25700,25700,25700,0
20230801,120500,10014100,25700,25700,25700,25700,0
20230801,120400,10014100,25700,25700,25700,25700,0
20230801,120300,10014100,25700,25700,25700,25700,5
20230801,120200,9885600,25700,25700,25700,25700,0
20230801,120100,9885600,25700,25700,25700,25700,5
20230801,120000,9757100,25800,25800,25800,25800,0
20230801,115900,9757100,25800,25800,25800,25800,0
20230801,115800,9757100,25800,25800,25800,25800,0
20230801,115700,9757100,25800,25800,25800,25800,0
20230801,115600,9757100,25800,25800,25800,25800,0
20230801,115500,9757100,25800,25800,25800,25800,0
20230801,115400,9757100,25800,25800,25800,25800,0
20230801,115300,9757100,25800,25800,25800,25800,0
20230801,115200,9757100,25800,25800,25800,25800,0
20230801,115100,9757100,25800,25800,25800,25800,0
20230801,115000,9757100,25800,25800,25800,25800,0
20230801,114900,9757100,25800,25800,25800,25800,0
20230801,114800,9757100,25800,25800,25800,25800,0
20230801,114700,9757100,25800,25750,25800,25750,4
20230801,114600,9654050,25700,25700,25700,25700,0
20230801,114500,9654050,25700,25700,25700,25700,0
20230801,114400,9654050,25700,25700,25700,25700,0
20230801,114300,9654050,25700,25700,25700,25700,0
20230801,114200,9654050,25700,25700,25700,25700,0
20230801,114100,9654050,25700,25700,25700,25700,0
20230801,114000,9654050,25700,25700,25700,25700,0
20230801,113900,9654050,25700,25700,25700,25700,0
20230801,113800,9654050,25700,25700,25700,25700,0
20230801,113700,9654050,25700,25700,25700,25700,0
20230801,113600,9654050,25700,25700,25700,25700,0
20230801,113500,9654050,25700,25700,25700,25700,0
20230801,113400,9654050,25700,25700,25700,25700,0
20230801,113300,9654050,25700,25700,25700,25700,0
20230801,113200,9654050,25700,25700,25700,25700,1
20230801,113100,9628350,25700,25700,25700,25700,0
20230801,113000,9628350,25700,25700,25700,25700,0
20230801,112900,9628350,25700,25700,25700,25700,0
20230801,112800,9628350,25700,25700,25700,25700,0
20230801,112700,9628350,25700,25700,25700,25700,0
20230801,112600,9628350,25700,25700,25700,25700,0
20230801,112500,9628350,25700,25700,25700,25700,0
20230801,112400,9628350,25700,25700,25700,25700,0
20230801,112300,9628350,25700,25700,25700,25700,0
20230801,112200,9628350,25700,25700,25700,25700,0
20230801,112100,9628350,25700,25700,25700,25700,0
20230801,112000,9628350,25700,25700,25700,25700,0
20230801,111900,9628350,25700,25700,25700,25700,0
20230801,111800,9628350,25700,25700,25700,25700,0
20230801,111700,9628350,25700,25700,25700,25700,0
20230801,111600,9628350,25700,25700,25700,25700,0
20230801,111500,9628350,25700,25700,25700,25700,0
20230801,111400,9628350,25700,25700,25700,25700,0
20230801,111300,9628350,25700,25700,25700,25700,0
20230801,111200,9628350,25700,25700,25700,25700,0
20230801,111100,9628350,25700,25700,25700,25700,0
20230801,111000,9628350,25700,25700,25700,25700,0
20230801,110900,9628350,25700,25700,25700,25700,0
20230801,110800,9628350,25700,25700,25700,25700,0
20230801,110700,9628350,25700,25700,25700,25700,0
20230801,110600,9628350,25700,25700,25700,25700,0
20230801,110500,9628350,25700,25700,25700,25700,0
20230801,110400,9628350,25700,25700,25700,25700,0
20230801,110300,9628350,25700,25700,25700,25700,0
20230801,110200,9628350,25700,25700,25700,25700,0
20230801,110100,9628350,25700,25700,25700,25700,0
20230801,110000,9628350,25700,25700,25700,25700,0
20230801,105900,9628350,25700,25700,25700,25700,0
20230801,105800,9628350,25700,25700,25700,25700,0
20230801,105700,9628350,25700,25700,25700,25700,0
20230801,105600,9628350,25700,25700,25700,25700,0
20230801,105500,9628350,25700,25700,25700,25700,0
20230801,105400,9628350,25700,25700,25700,25700,0
20230801,105300,9628350,25700,25700,25700,25700,1
20230801,105200,9602650,25700,25700,25700,25700,0
20230801,105100,9602650,25700,25700,25700,25700,0
20230801,105000,9602650,25700,25700,25700,25700,0
20230801,104900,9602650,25700,25700,25700,25700,0
20230801,104800,9602650,25700,25700,25700,25700,0
20230801,104700,9602650,25700,25700,25700,25700,0
20230801,104600,9602650,25700,25700,25700,25700,0
20230801,104500,9602650,25700,25700,25700,25700,0
20230801,104400,9602650,25700,25700,25700,25700,0
20230801,104300,9602650,25700,25700,25700,25700,0
20230801,104200,9602650,25700,25700,25700,25700,0
20230801,104100,9602650,25700,25700,25700,25700,0
20230801,104000,9602650,25700,25700,25700,25700,0
20230801,103900,9602650,25700,25700,25700,25700,0
20230801,103800,9602650,25700,25700,25700,25700,0
20230801,103700,9602650,25700,25700,25700,25700,0
20230801,103600,9602650,25700,25700,25700,25700,0
20230801,103500,9602650,25700,25700,25700,25700,0
20230801,103400,9602650,25700,25700,25700,25700,3
20230801,103300,9525550,25650,25650,25650,25650,0
20230801,103200,9525550,25650,25650,25650,25650,0
20230801,103100,9525550,25650,25650,25650,25650,0
20230801,103000,9525550,25650,25650,25650,25650,0
20230801,102900,9525550,25650,25650,25650,25650,0
20230801,102800,9525550,25650,25650,25650,25650,0
20230801,102700,9525550,25650,25650,25650,25650,0
20230801,102600,9525550,25650,25650,25650,25650,0
20230801,102500,9525550,25650,25650,25650,25650,0
20230801,102400,9525550,25650,25650,25650,25650,0
20230801,102300,9525550,25650,25650,25650,25650,0
20230801,102200,9525550,25650,25650,25650,25650,0
20230801,102100,9525550,25650,25650,25650,25650,0
20230801,102000,9525550,25650,25650,25650,25650,0
20230801,101900,9525550,25650,25650,25650,25650,0
20230801,101800,9525550,25650,25650,25650,25650,0
20230801,101700,9525550,25650,25650,25650,25650,1
20230801,101600,9499900,25650,25650,25650,25650,2
20230801,101500,9448600,25900,25900,25900,25900,0
20230801,101400,9448600,25900,25900,25950,25900,55
20230801,101300,8024050,25900,25900,25900,25900,4
20230801,101200,7920450,25950,25950,25950,25950,0
20230801,101100,7920450,25950,25950,25950,25950,0
20230801,101000,7920450,25950,25950,25950,25950,0
20230801,100900,7920450,25950,25950,25950,25950,0
20230801,100800,7920450,25950,25950,25950,25950,0
20230801,100700,7920450,25950,25950,25950,25950,0
20230801,100600,7920450,25950,25950,25950,25950,0
20230801,100500,7920450,25950,25950,25950,25950,0
20230801,100400,7920450,25950,25950,25950,25950,0
20230801,100300,7920450,25950,25950,25950,25950,0
20230801,100200,7920450,25950,25950,25950,25950,0
20230801,100100,7920450,25950,25950,25950,25950,0
20230801,100000,7920450,25950,25950,25950,25950,1
20230801,095900,7894500,26250,25950,26250,25950,61
20230801,095800,6293550,26250,26250,26250,26250,0
20230801,095700,6293550,26250,26250,26250,26250,0
20230801,095600,6293550,26250,26250,26250,25600,4
20230801,095500,6189550,25850,26200,26250,25800,4
20230801,095400,6085450,25750,25650,26300,25500,6
20230801,095300,5930500,26000,26000,26000,25600,3
20230801,095200,5852900,25550,26200,26200,25400,7
20230801,095100,5672400,25400,25800,26450,25300,145
20230801,095000,1884000,25250,25250,25250,25250,7
20230801,094900,1707250,25250,25250,25250,25250,0
20230801,094800,1707250,25250,25250,25250,25250,0
20230801,094700,1707250,25250,25250,25250,25250,0
20230801,094600,1707250,25250,25250,25250,25250,0
20230801,094500,1707250,25250,25250,25250,25250,0
20230801,094400,1707250,25250,25200,25250,25200,36
20230801,094300,799950,25200,25200,25200,25200,0
20230801,094200,799950,25200,25200,25200,25200,0
20230801,094100,799950,25200,25200,25200,25200,0
20230801,094000,799950,25200,25200,25200,25200,0
20230801,093900,799950,25200,25200,25200,25200,0
20230801,093800,799950,25200,25200,25200,25200,0
20230801,093700,799950,25200,25200,25200,25200,0
20230801,093600,799950,25200,25200,25200,25200,0
20230801,093500,799950,25200,25200,25200,25200,0
20230801,093400,799950,25200,25200,25200,25200,0
20230801,093300,799950,25200,25200,25200,25200,0
20230801,093200,799950,25200,25200,25200,25200,0
20230801,093100,799950,25200,25200,25200,25200,0
20230801,093000,799950,25200,25200,25200,25200,0
20230801,092900,799950,25200,25200,25200,25200,0
20230801,092800,799950,25200,25200,25200,25200,0
20230801,092700,799950,25200,25200,25200,25200,0
20230801,092600,799950,25200,25200,25200,25200,0
20230801,092500,799950,25200,25200,25200,25200,0
20230801,092400,799950,25200,25200,25200,25200,0
20230801,092300,799950,25200,25200,25200,25200,0
20230801,092200,799950,25200,25200,25200,25200,0
20230801,092100,799950,25200,25200,25200,25200,0
20230801,092000,799950,25200,25200,25200,25200,0
20230801,091900,799950,25200,25200,25200,25200,0
20230801,091800,799950,25200,25200,25200,25200,0
20230801,091700,799950,25200,25200,25200,25200,0
20230801,091600,799950,25200,25200,25200,25200,0
20230801,091500,799950,25200,25200,25200,25200,0
20230801,091400,799950,25200,25200,25200,25200,0
20230801,091300,799950,25200,25200,25200,25200,0
20230801,091200,799950,25200,25200,25200,25200,0
20230801,091100,799950,25200,25200,25200,25200,1
20230801,091000,774750,24950,24950,24950,24950,0
20230801,090900,774750,24950,24950,24950,24950,0
20230801,090800,774750,24950,24950,24950,24950,0
20230801,090700,774750,24950,24950,24950,24950,0
20230801,090600,774750,24950,24950,24950,24950,0
20230801,090500,774750,24950,24950,24950,24950,0
20230801,090400,774750,24950,24950,24950,24950,0
20230801,090300,774750,24950,24950,24950,24950,0
20230801,090200,774750,24950,24950,24950,24950,0
20230801,090100,774750,24950,24950,24950,24950,0
20230801,090000,774750,24950,25000,25000,24950,31