KissMeData/004450/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184000,92767500,33950,33950,33950,33950,77
20230801,183900,92767500,33950,33950,33950,33950,0
20230801,183800,92767500,33950,33950,33950,33950,0
20230801,183700,92767500,33950,33950,33950,33950,0
20230801,183600,92767500,33950,33950,33950,33950,0
20230801,183500,92767500,33950,33950,33950,33950,0
20230801,183400,92767500,33950,33950,33950,33950,0
20230801,183300,92767500,33950,33950,33950,33950,0
20230801,183200,92767500,33950,33950,33950,33950,0
20230801,183100,92767500,33950,33950,33950,33950,0
20230801,183000,92767500,33950,33950,33950,33950,0
20230801,182900,92767500,33950,33950,33950,33950,0
20230801,182800,92767500,33950,33950,33950,33950,0
20230801,182700,92767500,33950,33950,33950,33950,0
20230801,182600,92767500,33950,33950,33950,33950,0
20230801,182500,92767500,33950,33950,33950,33950,0
20230801,182400,92767500,33950,33950,33950,33950,0
20230801,182300,92767500,33950,33950,33950,33950,0
20230801,182200,92767500,33950,33950,33950,33950,0
20230801,182100,92767500,33950,33950,33950,33950,0
20230801,182000,92767500,33950,33950,33950,33950,0
20230801,181900,92767500,33950,33950,33950,33950,0
20230801,181800,92767500,33950,33950,33950,33950,0
20230801,181700,92767500,33950,33950,33950,33950,0
20230801,181600,92767500,33950,33950,33950,33950,0
20230801,181500,92767500,33950,33950,33950,33950,0
20230801,181400,92767500,33950,33950,33950,33950,0
20230801,181300,92767500,33950,33950,33950,33950,0
20230801,181200,92767500,33950,33950,33950,33950,0
20230801,181100,92767500,33950,33950,33950,33950,0
20230801,181000,92767500,33950,33950,33950,33950,77
20230801,180900,92767500,33950,33950,33950,33950,0
20230801,180800,92767500,33950,33950,33950,33950,0
20230801,180700,92767500,33950,33950,33950,33950,0
20230801,180600,92767500,33950,33950,33950,33950,0
20230801,180500,92767500,33950,33950,33950,33950,0
20230801,180400,92767500,33950,33950,33950,33950,0
20230801,180300,92767500,33950,33950,33950,33950,0
20230801,180200,92767500,33950,33950,33950,33950,0
20230801,180100,92767500,33950,33950,33950,33950,0
20230801,180000,92767500,33950,33950,33950,33950,0
20230801,175900,92767500,33950,33950,33950,33950,0
20230801,175800,92767500,33950,33950,33950,33950,0
20230801,175700,92767500,33950,33950,33950,33950,0
20230801,175600,92767500,33950,33950,33950,33950,0
20230801,175500,92767500,33950,33950,33950,33950,0
20230801,175400,92767500,33950,33950,33950,33950,0
20230801,175300,92767500,33950,33950,33950,33950,0
20230801,175200,92767500,33950,33950,33950,33950,0
20230801,175100,92767500,33950,33950,33950,33950,0
20230801,175000,92767500,33950,33950,33950,33950,0
20230801,174900,92767500,33950,33950,33950,33950,0
20230801,174800,92767500,33950,33950,33950,33950,0
20230801,174700,92767500,33950,33950,33950,33950,0
20230801,174600,92767500,33950,33950,33950,33950,0
20230801,174500,92767500,33950,33950,33950,33950,0
20230801,174400,92767500,33950,33950,33950,33950,0
20230801,174300,92767500,33950,33950,33950,33950,0
20230801,174200,92767500,33950,33950,33950,33950,0
20230801,174100,92767500,33950,33950,33950,33950,0
20230801,174000,92767500,33950,33950,33950,33950,77
20230801,173900,92767500,33950,33950,33950,33950,0
20230801,173800,92767500,33950,33950,33950,33950,0
20230801,173700,92767500,33950,33950,33950,33950,0
20230801,173600,92767500,33950,33950,33950,33950,0
20230801,173500,92767500,33950,33950,33950,33950,0
20230801,173400,92767500,33950,33950,33950,33950,0
20230801,173300,92767500,33950,33950,33950,33950,0
20230801,173200,92767500,33950,33950,33950,33950,0
20230801,173100,92767500,33950,33950,33950,33950,0
20230801,173000,92767500,33950,33950,33950,33950,0
20230801,172900,92767500,33950,33950,33950,33950,0
20230801,172800,92767500,33950,33950,33950,33950,0
20230801,172700,92767500,33950,33950,33950,33950,0
20230801,172600,92767500,33950,33950,33950,33950,0
20230801,172500,92767500,33950,33950,33950,33950,0
20230801,172400,92767500,33950,33950,33950,33950,0
20230801,172300,92767500,33950,33950,33950,33950,0
20230801,172200,92767500,33950,33950,33950,33950,0
20230801,172100,92767500,33950,33950,33950,33950,0
20230801,172000,92767500,33950,33950,33950,33950,0
20230801,171900,92767500,33950,33950,33950,33950,0
20230801,171800,92767500,33950,33950,33950,33950,0
20230801,171700,92767500,33950,33950,33950,33950,0
20230801,171600,92767500,33950,33950,33950,33950,0
20230801,171500,92767500,33950,33950,33950,33950,0
20230801,171400,92767500,33950,33950,33950,33950,0
20230801,171300,92767500,33950,33950,33950,33950,0
20230801,171200,92767500,33950,33950,33950,33950,0
20230801,171100,92767500,33950,33950,33950,33950,0
20230801,171000,92767500,33950,33950,33950,33950,77
20230801,170900,92767500,33950,33950,33950,33950,0
20230801,170800,92767500,33950,33950,33950,33950,0
20230801,170700,92767500,33950,33950,33950,33950,0
20230801,170600,92767500,33950,33950,33950,33950,0
20230801,170500,92767500,33950,33950,33950,33950,0
20230801,170400,92767500,33950,33950,33950,33950,0
20230801,170300,92767500,33950,33950,33950,33950,0
20230801,170200,92767500,33950,33950,33950,33950,0
20230801,170100,92767500,33950,33950,33950,33950,0
20230801,170000,92767500,33950,33950,33950,33950,0
20230801,165900,92767500,33950,33950,33950,33950,0
20230801,165800,92767500,33950,33950,33950,33950,0
20230801,165700,92767500,33950,33950,33950,33950,0
20230801,165600,92767500,33950,33950,33950,33950,0
20230801,165500,92767500,33950,33950,33950,33950,0
20230801,165400,92767500,33950,33950,33950,33950,0
20230801,165300,92767500,33950,33950,33950,33950,0
20230801,165200,92767500,33950,33950,33950,33950,0
20230801,165100,92767500,33950,33950,33950,33950,0
20230801,165000,92767500,33950,33950,33950,33950,0
20230801,164900,92767500,33950,33950,33950,33950,0
20230801,164800,92767500,33950,33950,33950,33950,0
20230801,164700,92767500,33950,33950,33950,33950,0
20230801,164600,92767500,33950,33950,33950,33950,0
20230801,164500,92767500,33950,33950,33950,33950,0
20230801,164400,92767500,33950,33950,33950,33950,0
20230801,164300,92767500,33950,33950,33950,33950,0
20230801,164200,92767500,33950,33950,33950,33950,0
20230801,164100,92767500,33950,33950,33950,33950,0
20230801,164000,92767500,33950,33950,33950,33950,77
20230801,163900,92767500,33950,33950,33950,33950,0
20230801,163800,92767500,33950,33950,33950,33950,0
20230801,163700,92767500,33950,33950,33950,33950,0
20230801,163600,92767500,33950,33950,33950,33950,0
20230801,163500,92767500,33950,33950,33950,33950,0
20230801,163400,92767500,33950,33950,33950,33950,0
20230801,163300,92767500,33950,33950,33950,33950,0
20230801,163200,92767500,33950,33950,33950,33950,0
20230801,163100,92767500,33950,33950,33950,33950,0
20230801,163000,92767500,33950,33950,33950,33950,0
20230801,162900,92767500,33950,33950,33950,33950,0
20230801,162800,92767500,33950,33950,33950,33950,0
20230801,162700,92767500,33950,33950,33950,33950,0
20230801,162600,92767500,33950,33950,33950,33950,0
20230801,162500,92767500,33950,33950,33950,33950,0
20230801,162400,92767500,33950,33950,33950,33950,0
20230801,162300,92767500,33950,33950,33950,33950,0
20230801,162200,92767500,33950,33950,33950,33950,0
20230801,162100,92767500,33950,33950,33950,33950,0
20230801,162000,92767500,33950,33950,33950,33950,0
20230801,161900,92767500,33950,33950,33950,33950,0
20230801,161800,92767500,33950,33950,33950,33950,0
20230801,161700,92767500,33950,33950,33950,33950,0
20230801,161600,92767500,33950,33950,33950,33950,0
20230801,161500,92767500,33950,33950,33950,33950,0
20230801,161400,92767500,33950,33950,33950,33950,0
20230801,161300,92767500,33950,33950,33950,33950,0
20230801,161200,92767500,33950,33950,33950,33950,0
20230801,161100,92767500,33950,33950,33950,33950,0
20230801,161000,92767500,33950,33950,33950,33950,77
20230801,160900,92767500,33950,33950,33950,33950,0
20230801,160800,92767500,33950,33950,33950,33950,0
20230801,160700,92767500,33950,33950,33950,33950,0
20230801,160600,92767500,33950,33950,33950,33950,0
20230801,160500,92767500,33950,33950,33950,33950,0
20230801,160400,92767500,33950,33950,33950,33950,0
20230801,160300,92767500,33950,33950,33950,33950,0
20230801,160200,92767500,33950,33950,33950,33950,0
20230801,160100,92767500,33950,33950,33950,33950,0
20230801,160000,92767500,33950,33950,33950,33950,0
20230801,155900,92767500,33950,33950,33950,33950,0
20230801,155800,92767500,33950,33950,33950,33950,0
20230801,155700,92767500,33950,33950,33950,33950,0
20230801,155600,92767500,33950,33950,33950,33950,0
20230801,155500,92767500,33950,33950,33950,33950,0
20230801,155400,92767500,33950,33950,33950,33950,0
20230801,155300,92767500,33950,33950,33950,33950,0
20230801,155200,92767500,33950,33950,33950,33950,0
20230801,155100,92767500,33950,33950,33950,33950,0
20230801,155000,92767500,33950,33950,33950,33950,0
20230801,154900,92767500,33950,33950,33950,33950,0
20230801,154800,92767500,33950,33950,33950,33950,0
20230801,154700,92767500,33950,33950,33950,33950,0
20230801,154600,92767500,33950,33950,33950,33950,0
20230801,154500,92767500,33950,33950,33950,33950,0
20230801,154400,92767500,33950,33950,33950,33950,0
20230801,154300,92767500,33950,33950,33950,33950,0
20230801,154200,92767500,33950,33950,33950,33950,0
20230801,154100,92767500,33950,33950,33950,33950,0
20230801,154000,92767500,33950,33950,33950,33950,77
20230801,153900,92767500,33950,33950,33950,33950,0
20230801,153800,92767500,33950,33950,33950,33950,0
20230801,153700,92767500,33950,33950,33950,33950,0
20230801,153600,92767500,33950,33950,33950,33950,0
20230801,153500,92767500,33950,33950,33950,33950,0
20230801,153400,92767500,33950,33950,33950,33950,0
20230801,153300,92767500,33950,33950,33950,33950,0
20230801,153200,92767500,33950,33950,33950,33950,0
20230801,153100,92767500,33950,33950,33950,33950,0
20230801,153000,92767500,33950,33950,33950,33950,77
20230801,152900,90153350,33900,33900,33900,33900,0
20230801,152800,90153350,33900,33900,33900,33900,0
20230801,152700,90153350,33900,33900,33900,33900,0
20230801,152600,90153350,33900,33900,33900,33900,0
20230801,152500,90153350,33900,33900,33900,33900,0
20230801,152400,90153350,33900,33900,33900,33900,0
20230801,152300,90153350,33900,33900,33900,33900,0
20230801,152200,90153350,33900,33900,33900,33900,0
20230801,152100,90153350,33900,33900,33900,33900,0
20230801,152000,90153350,33900,33900,33900,33900,0
20230801,151900,90153350,33900,33900,33900,33900,1
20230801,151800,90119450,33750,33750,33750,33750,0
20230801,151700,90119450,33750,33750,33750,33750,0
20230801,151600,90119450,33750,33750,33750,33750,0
20230801,151500,90119450,33750,33750,33750,33750,0
20230801,151400,90119450,33750,33750,33750,33750,163
20230801,151300,84618200,33650,33650,33650,33650,0
20230801,151200,84618200,33650,33650,33650,33650,2
20230801,151100,84550900,33750,33750,33750,33750,0
20230801,151000,84550900,33750,33750,33750,33750,5
20230801,150900,84382150,33600,33600,33600,33600,0
20230801,150800,84382150,33600,33700,33700,33600,101
20230801,150700,80982500,33750,33750,33750,33750,0
20230801,150600,80982500,33750,33750,33750,33750,0
20230801,150500,80982500,33750,33750,33750,33750,13
20230801,150400,80543750,33750,33750,33750,33750,0
20230801,150300,80543750,33750,33750,33750,33750,0
20230801,150200,80543750,33750,33750,33750,33750,0
20230801,150100,80543750,33750,33750,33750,33750,0
20230801,150000,80543750,33750,33750,33750,33750,0
20230801,145900,80543750,33750,33750,33750,33750,0
20230801,145800,80543750,33750,33950,33950,33750,2
20230801,145700,80476050,33950,33950,33950,33950,0
20230801,145600,80476050,33950,33950,33950,33950,0
20230801,145500,80476050,33950,33950,33950,33950,0
20230801,145400,80476050,33950,33950,33950,33950,1
20230801,145300,80442100,34000,34000,34000,34000,0
20230801,145200,80442100,34000,34000,34000,34000,0
20230801,145100,80442100,34000,34000,34000,34000,0
20230801,145000,80442100,34000,34000,34000,34000,0
20230801,144900,80442100,34000,34000,34000,34000,0
20230801,144800,80442100,34000,34000,34000,34000,0
20230801,144700,80442100,34000,34000,34000,34000,1
20230801,144600,80408100,33750,33750,33750,33750,0
20230801,144500,80408100,33750,33750,33750,33750,0
20230801,144400,80408100,33750,33750,33750,33750,0
20230801,144300,80408100,33750,33750,33750,33750,0
20230801,144200,80408100,33750,33750,33750,33750,0
20230801,144100,80408100,33750,33750,33750,33750,0
20230801,144000,80408100,33750,33750,33750,33750,14
20230801,143900,79935600,33700,33650,33700,33650,27
20230801,143800,79025800,33650,33650,33650,33650,0
20230801,143700,79025800,33650,33650,33650,33650,0
20230801,143600,79025800,33650,33650,33650,33650,31
20230801,143500,77982650,33650,33650,33650,33600,21
20230801,143400,77276050,33700,33700,33700,33700,0
20230801,143300,77276050,33700,33700,33700,33700,5
20230801,143200,77107550,33750,33750,33750,33750,50
20230801,143100,75420050,33750,33750,33750,33750,0
20230801,143000,75420050,33750,33750,33750,33750,0
20230801,142900,75420050,33750,33750,33750,33750,14
20230801,142800,74947550,33800,33800,33800,33800,0
20230801,142700,74947550,33800,33800,33800,33800,0
20230801,142600,74947550,33800,33800,33800,33800,0
20230801,142500,74947550,33800,33800,33800,33800,0
20230801,142400,74947550,33800,33800,33800,33800,28
20230801,142300,74001150,33800,33800,33800,33800,2
20230801,142200,73933550,33800,33800,33800,33800,0
20230801,142100,73933550,33800,33800,33800,33800,0
20230801,142000,73933550,33800,33800,33800,33800,0
20230801,141900,73933550,33800,33800,33800,33800,0
20230801,141800,73933550,33800,33800,33800,33800,0
20230801,141700,73933550,33800,33800,33800,33800,0
20230801,141600,73933550,33800,33800,33800,33800,0
20230801,141500,73933550,33800,33800,33800,33800,0
20230801,141400,73933550,33800,33800,33800,33800,39
20230801,141300,72615350,33800,33800,33800,33800,0
20230801,141200,72615350,33800,33800,33800,33800,0
20230801,141100,72615350,33800,33800,33800,33800,0
20230801,141000,72615350,33800,33800,33800,33800,0
20230801,140900,72615350,33800,33800,33800,33800,2
20230801,140800,72547750,33700,33700,33700,33700,0
20230801,140700,72547750,33700,33700,33700,33700,3
20230801,140600,72446650,33800,33800,33800,33800,4
20230801,140500,72311450,33800,33800,33800,33800,0
20230801,140400,72311450,33800,33800,33800,33800,0
20230801,140300,72311450,33800,33800,33800,33800,60
20230801,140200,70283450,33850,33850,33850,33850,0
20230801,140100,70283450,33850,33850,33850,33850,0
20230801,140000,70283450,33850,33850,33850,33850,0
20230801,135900,70283450,33850,33850,33850,33850,0
20230801,135800,70283450,33850,33850,33850,33850,0
20230801,135700,70283450,33850,33850,33850,33850,0
20230801,135600,70283450,33850,33850,33850,33850,7
20230801,135500,70046500,33850,33850,33850,33850,0
20230801,135400,70046500,33850,33850,33850,33850,0
20230801,135300,70046500,33850,33850,33850,33850,0
20230801,135200,70046500,33850,33850,33850,33850,0
20230801,135100,70046500,33850,33850,33850,33850,30
20230801,135000,69031000,33850,33750,33850,33750,64
20230801,134900,66866600,33750,33750,33750,33750,0
20230801,134800,66866600,33750,33750,33750,33750,0
20230801,134700,66866600,33750,33750,33750,33750,0
20230801,134600,66866600,33750,33750,33750,33750,0
20230801,134500,66866600,33750,33750,33750,33750,0
20230801,134400,66866600,33750,33750,33750,33750,0
20230801,134300,66866600,33750,33750,33750,33750,0
20230801,134200,66866600,33750,33750,33750,33750,31
20230801,134100,65820350,33750,33750,33750,33750,1
20230801,134000,65786600,33650,33650,33650,33650,0
20230801,133900,65786600,33650,33650,33650,33650,0
20230801,133800,65786600,33650,33650,33650,33650,0
20230801,133700,65786600,33650,33650,33650,33650,0
20230801,133600,65786600,33650,33650,33650,33650,0
20230801,133500,65786600,33650,33650,33650,33650,0
20230801,133400,65786600,33650,33650,33650,33650,0
20230801,133300,65786600,33650,33650,33650,33650,0
20230801,133200,65786600,33650,33650,33650,33650,0
20230801,133100,65786600,33650,33650,33650,33650,1
20230801,133000,65752950,33650,33650,33650,33650,0
20230801,132900,65752950,33650,33650,33650,33650,2
20230801,132800,65685650,33600,33600,33600,33600,8
20230801,132700,65416850,33600,33600,33600,33600,27
20230801,132600,64509650,33650,33650,33650,33650,0
20230801,132500,64509650,33650,33650,33650,33650,0
20230801,132400,64509650,33650,33650,33650,33650,0
20230801,132300,64509650,33650,33650,33650,33650,0
20230801,132200,64509650,33650,33650,33650,33650,6
20230801,132100,64307750,33650,33650,33650,33650,46
20230801,132000,62759850,33700,33850,33850,33650,551
20230801,131900,44191450,33850,33850,33850,33850,0
20230801,131800,44191450,33850,33850,33850,33850,0
20230801,131700,44191450,33850,33850,33850,33850,0
20230801,131600,44191450,33850,33850,33850,33850,2
20230801,131500,44123750,33850,33850,33850,33850,0
20230801,131400,44123750,33850,33850,33850,33850,0
20230801,131300,44123750,33850,33850,33850,33850,0
20230801,131200,44123750,33850,33850,33850,33850,0
20230801,131100,44123750,33850,33850,33850,33850,0
20230801,131000,44123750,33850,33850,33850,33850,0
20230801,130900,44123750,33850,33850,33850,33850,0
20230801,130800,44123750,33850,33700,33850,33700,34
20230801,130700,42976000,33700,33700,33700,33700,41
20230801,130600,41594300,33900,33900,33900,33900,0
20230801,130500,41594300,33900,33900,33900,33900,0
20230801,130400,41594300,33900,33900,33900,33900,0
20230801,130300,41594300,33900,33900,33900,33900,2
20230801,130200,41526500,33700,33700,33700,33700,0
20230801,130100,41526500,33700,33700,33700,33700,0
20230801,130000,41526500,33700,33700,33700,33700,0
20230801,125900,41526500,33700,33700,33700,33700,0
20230801,125800,41526500,33700,33700,33700,33700,0
20230801,125700,41526500,33700,33700,33700,33700,0
20230801,125600,41526500,33700,33700,33700,33700,5
20230801,125500,41358000,33900,33900,33900,33900,0
20230801,125400,41358000,33900,33900,33900,33900,0
20230801,125300,41358000,33900,33900,33900,33900,0
20230801,125200,41358000,33900,33900,33900,33900,0
20230801,125100,41358000,33900,33900,33900,33900,0
20230801,125000,41358000,33900,33900,33900,33900,0
20230801,124900,41358000,33900,33900,33900,33900,0
20230801,124800,41358000,33900,33900,33900,33900,0
20230801,124700,41358000,33900,33900,33900,33900,0
20230801,124600,41358000,33900,33900,33900,33900,0
20230801,124500,41358000,33900,33900,33900,33900,0
20230801,124400,41358000,33900,33900,33900,33900,0
20230801,124300,41358000,33900,33900,33900,33900,0
20230801,124200,41358000,33900,33900,33900,33900,2
20230801,124100,41290200,33950,33950,33950,33950,0
20230801,124000,41290200,33950,33950,33950,33950,0
20230801,123900,41290200,33950,33950,33950,33950,0
20230801,123800,41290200,33950,33950,33950,33950,0
20230801,123700,41290200,33950,33950,33950,33950,0
20230801,123600,41290200,33950,33950,33950,33950,0
20230801,123500,41290200,33950,33950,33950,33950,0
20230801,123400,41290200,33950,33950,33950,33950,1
20230801,123300,41256250,33700,33700,33700,33700,0
20230801,123200,41256250,33700,33700,33700,33700,0
20230801,123100,41256250,33700,33700,33700,33700,0
20230801,123000,41256250,33700,33700,33700,33700,0
20230801,122900,41256250,33700,33700,33700,33700,0
20230801,122800,41256250,33700,33700,33700,33700,1
20230801,122700,41222550,34000,34000,34000,34000,0
20230801,122600,41222550,34000,34000,34000,34000,0
20230801,122500,41222550,34000,34000,34000,34000,0
20230801,122400,41222550,34000,34000,34000,34000,1
20230801,122300,41188550,33850,33800,33850,33800,3
20230801,122200,41087050,33850,33850,33850,33850,0
20230801,122100,41087050,33850,33850,33850,33850,0
20230801,122000,41087050,33850,33850,33850,33850,0
20230801,121900,41087050,33850,33850,33850,33850,0
20230801,121800,41087050,33850,33850,33850,33850,0
20230801,121700,41087050,33850,33850,33850,33850,0
20230801,121600,41087050,33850,33850,33850,33850,1
20230801,121500,41053200,33800,33800,33800,33800,0
20230801,121400,41053200,33800,33800,33800,33800,1
20230801,121300,41019400,33850,33850,33850,33850,0
20230801,121200,41019400,33850,33850,33850,33850,0
20230801,121100,41019400,33850,33850,33850,33850,0
20230801,121000,41019400,33850,33850,33850,33850,0
20230801,120900,41019400,33850,33850,33850,33850,0
20230801,120800,41019400,33850,33850,33850,33850,0
20230801,120700,41019400,33850,33850,33850,33850,0
20230801,120600,41019400,33850,33850,33850,33850,0
20230801,120500,41019400,33850,33850,33850,33850,0
20230801,120400,41019400,33850,33850,33850,33850,0
20230801,120300,41019400,33850,33850,33850,33850,1
20230801,120200,40985550,33850,33850,33850,33850,2
20230801,120100,40917850,33800,33800,33800,33800,1
20230801,120000,40884050,33800,33700,33800,33700,57
20230801,115900,38962850,33700,33700,33700,33700,10
20230801,115800,38625850,33700,33700,33700,33700,15
20230801,115700,38120350,33750,33750,33750,33750,0
20230801,115600,38120350,33750,33750,33750,33750,0
20230801,115500,38120350,33750,33750,33750,33750,6
20230801,115400,37917850,33800,33800,33800,33800,0
20230801,115300,37917850,33800,33800,33800,33800,0
20230801,115200,37917850,33800,33800,33800,33800,20
20230801,115100,37241850,33750,33750,33750,33750,0
20230801,115000,37241850,33750,33750,33750,33750,0
20230801,114900,37241850,33750,33750,33750,33750,0
20230801,114800,37241850,33750,33750,33750,33750,0
20230801,114700,37241850,33750,33750,33750,33750,0
20230801,114600,37241850,33750,33750,33750,33750,0
20230801,114500,37241850,33750,33750,33750,33750,0
20230801,114400,37241850,33750,33750,33750,33750,0
20230801,114300,37241850,33750,33750,33750,33750,0
20230801,114200,37241850,33750,33750,33750,33750,0
20230801,114100,37241850,33750,33750,33750,33750,5
20230801,114000,37073100,33750,33750,33750,33750,0
20230801,113900,37073100,33750,33750,33750,33750,0
20230801,113800,37073100,33750,33750,33750,33750,0
20230801,113700,37073100,33750,33750,33750,33750,0
20230801,113600,37073100,33750,33750,33750,33750,8
20230801,113500,36803100,33750,33750,33750,33750,0
20230801,113400,36803100,33750,33750,33750,33750,0
20230801,113300,36803100,33750,33750,33750,33750,0
20230801,113200,36803100,33750,33750,33750,33750,0
20230801,113100,36803100,33750,33750,33750,33750,0
20230801,113000,36803100,33750,33750,33750,33750,6
20230801,112900,36600600,33750,33750,33750,33750,6
20230801,112800,36398100,33750,33750,33750,33750,0
20230801,112700,36398100,33750,33750,33750,33750,8
20230801,112600,36128100,33700,33700,33700,33700,0
20230801,112500,36128100,33700,33700,33700,33700,0
20230801,112400,36128100,33700,33700,33700,33700,0
20230801,112300,36128100,33700,33700,33700,33700,0
20230801,112200,36128100,33700,33700,33700,33700,0
20230801,112100,36128100,33700,33700,33700,33700,0
20230801,112000,36128100,33700,33700,33700,33700,0
20230801,111900,36128100,33700,33700,33700,33700,0
20230801,111800,36128100,33700,33700,33700,33700,0
20230801,111700,36128100,33700,33700,33700,33700,0
20230801,111600,36128100,33700,33700,33700,33700,0
20230801,111500,36128100,33700,33700,33700,33700,0
20230801,111400,36128100,33700,33700,33700,33700,0
20230801,111300,36128100,33700,33700,33700,33700,0
20230801,111200,36128100,33700,33700,33700,33700,0
20230801,111100,36128100,33700,33700,33700,33700,10
20230801,111000,35791100,33700,33700,33700,33700,3
20230801,110900,35690000,33650,33650,33650,33650,0
20230801,110800,35690000,33650,33700,33700,33650,50
20230801,110700,34005750,33650,33650,33650,33650,0
20230801,110600,34005750,33650,33650,33650,33650,0
20230801,110500,34005750,33650,33750,33750,33650,100
20230801,110400,30636000,33900,33900,33900,33900,0
20230801,110300,30636000,33900,33900,33900,33900,0
20230801,110200,30636000,33900,33900,33900,33900,0
20230801,110100,30636000,33900,33900,33900,33900,16
20230801,110000,30093600,33900,33900,33900,33900,0
20230801,105900,30093600,33900,33900,33900,33900,2
20230801,105800,30025800,33950,33950,33950,33950,1
20230801,105700,29991850,33950,33950,33950,33950,1
20230801,105600,29957900,33750,33750,33750,33750,3
20230801,105500,29856650,33650,33650,33650,33650,0
20230801,105400,29856650,33650,33650,33650,33650,0
20230801,105300,29856650,33650,33650,33650,33650,0
20230801,105200,29856650,33650,33650,33650,33650,0
20230801,105100,29856650,33650,33650,33650,33650,0
20230801,105000,29856650,33650,33650,33650,33650,0
20230801,104900,29856650,33650,33650,33650,33650,0
20230801,104800,29856650,33650,33650,33650,33650,0
20230801,104700,29856650,33650,33650,33650,33650,0
20230801,104600,29856650,33650,33650,33650,33650,0
20230801,104500,29856650,33650,33650,33650,33650,0
20230801,104400,29856650,33650,33650,33650,33650,0
20230801,104300,29856650,33650,33650,33650,33650,0
20230801,104200,29856650,33650,33650,33650,33650,0
20230801,104100,29856650,33650,33650,33650,33650,0
20230801,104000,29856650,33650,33650,33650,33650,0
20230801,103900,29856650,33650,33650,33650,33650,0
20230801,103800,29856650,33650,33650,33650,33650,0
20230801,103700,29856650,33650,33650,33650,33650,0
20230801,103600,29856650,33650,33650,33650,33650,0
20230801,103500,29856650,33650,33650,33650,33650,52
20230801,103400,28106850,33650,33650,33650,33650,0
20230801,103300,28106850,33650,33650,33650,33650,0
20230801,103200,28106850,33650,33650,33650,33650,0
20230801,103100,28106850,33650,33800,33800,33650,225
20230801,103000,20523450,33800,33800,33800,33800,19
20230801,102900,19881250,34000,34000,34000,34000,0
20230801,102800,19881250,34000,34000,34000,34000,0
20230801,102700,19881250,34000,34000,34000,34000,0
20230801,102600,19881250,34000,34000,34000,34000,0
20230801,102500,19881250,34000,34000,34000,34000,0
20230801,102400,19881250,34000,34000,34000,34000,4
20230801,102300,19745250,34050,34050,34050,34050,0
20230801,102200,19745250,34050,34050,34050,34050,0
20230801,102100,19745250,34050,34050,34050,34050,0
20230801,102000,19745250,34050,34050,34100,34050,6
20230801,101900,19540900,34050,34050,34050,34050,24
20230801,101800,18723700,34050,34050,34050,34050,0
20230801,101700,18723700,34050,34050,34050,34050,0
20230801,101600,18723700,34050,34050,34050,34050,0
20230801,101500,18723700,34050,34050,34050,34050,0
20230801,101400,18723700,34050,34050,34050,34050,5
20230801,101300,18553450,34050,34050,34050,34050,9
20230801,101200,18247000,33900,33900,33900,33900,0
20230801,101100,18247000,33900,33900,33900,33900,0
20230801,101000,18247000,33900,33900,33900,33900,0
20230801,100900,18247000,33900,33900,33900,33900,25
20230801,100800,17399500,33750,33750,33750,33750,0
20230801,100700,17399500,33750,33750,33750,33750,0
20230801,100600,17399500,33750,33750,33750,33750,0
20230801,100500,17399500,33750,33750,33750,33750,0
20230801,100400,17399500,33750,33750,33750,33750,0
20230801,100300,17399500,33750,33750,33750,33750,0
20230801,100200,17399500,33750,33750,33750,33750,3
20230801,100100,17298250,33700,33700,33700,33700,0
20230801,100000,17298250,33700,33700,33700,33700,0
20230801,095900,17298250,33700,33700,33700,33700,0
20230801,095800,17298250,33700,33700,33700,33700,0
20230801,095700,17298250,33700,33700,33700,33700,0
20230801,095600,17298250,33700,33800,33800,33700,31
20230801,095500,16253050,33900,33900,33900,33900,0
20230801,095400,16253050,33900,33900,33900,33900,0
20230801,095300,16253050,33900,33900,33900,33900,0
20230801,095200,16253050,33900,33900,33900,33900,3
20230801,095100,16151350,33900,33900,33900,33900,0
20230801,095000,16151350,33900,33900,33900,33900,0
20230801,094900,16151350,33900,33900,33900,33900,0
20230801,094800,16151350,33900,33900,33900,33900,0
20230801,094700,16151350,33900,33900,33900,33900,0
20230801,094600,16151350,33900,33900,33900,33900,0
20230801,094500,16151350,33900,33900,33900,33900,0
20230801,094400,16151350,33900,33900,33900,33900,0
20230801,094300,16151350,33900,33900,33900,33900,2
20230801,094200,16083550,33700,33700,33700,33700,0
20230801,094100,16083550,33700,33700,33700,33700,0
20230801,094000,16083550,33700,33700,33700,33700,0
20230801,093900,16083550,33700,33850,33850,33700,178
20230801,093800,10081750,34000,34000,34000,34000,12
20230801,093700,9673750,34000,34000,34000,34000,2
20230801,093600,9605750,34000,34000,34000,34000,0
20230801,093500,9605750,34000,33800,34000,33800,43
20230801,093400,8151750,33800,33800,33800,33800,0
20230801,093300,8151750,33800,33800,33800,33800,0
20230801,093200,8151750,33800,33900,33900,33800,28
20230801,093100,7204250,33900,33900,33900,33900,1
20230801,093000,7170350,33900,33900,33900,33900,0
20230801,092900,7170350,33900,33900,33900,33900,0
20230801,092800,7170350,33900,33900,33900,33900,0
20230801,092700,7170350,33900,33900,33900,33900,0
20230801,092600,7170350,33900,33900,33900,33900,12
20230801,092500,6763550,34000,34000,34000,34000,16
20230801,092400,6219550,34150,34150,34150,34150,0
20230801,092300,6219550,34150,34150,34150,34150,0
20230801,092200,6219550,34150,34150,34150,34150,41
20230801,092100,4819400,34150,34150,34150,34150,0
20230801,092000,4819400,34150,34150,34150,34150,0
20230801,091900,4819400,34150,34150,34150,34150,0
20230801,091800,4819400,34150,34150,34150,34150,0
20230801,091700,4819400,34150,34150,34150,34150,0
20230801,091600,4819400,34150,34150,34150,34150,0
20230801,091500,4819400,34150,34150,34150,34150,31
20230801,091400,3760750,34150,34150,34150,34150,0
20230801,091300,3760750,34150,34150,34150,34150,0
20230801,091200,3760750,34150,34150,34150,34150,0
20230801,091100,3760750,34150,34150,34150,34150,0
20230801,091000,3760750,34150,34150,34150,34150,0
20230801,090900,3760750,34150,34150,34150,34150,0
20230801,090800,3760750,34150,34150,34150,34150,2
20230801,090700,3692450,34250,34250,34250,34250,0
20230801,090600,3692450,34250,34250,34250,34250,0
20230801,090500,3692450,34250,34250,34250,34250,0
20230801,090400,3692450,34250,34250,34250,34250,2
20230801,090300,3623950,34350,34350,34350,34350,0
20230801,090200,3623950,34350,34350,34350,34350,1
20230801,090100,3589600,33950,33850,33950,33850,70
20230801,090000,1218600,33850,33850,33850,33850,36