KissMeData/000590/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,183100,65961400,57900,57900,57900,57900,1
20230803,183000,65961400,57900,57900,57900,57900,0
20230803,182900,65961400,57900,57900,57900,57900,0
20230803,182800,65961400,57900,57900,57900,57900,0
20230803,182700,65961400,57900,57900,57900,57900,0
20230803,182600,65961400,57900,57900,57900,57900,0
20230803,182500,65961400,57900,57900,57900,57900,0
20230803,182400,65961400,57900,57900,57900,57900,0
20230803,182300,65961400,57900,57900,57900,57900,0
20230803,182200,65961400,57900,57900,57900,57900,0
20230803,182100,65961400,57900,57900,57900,57900,0
20230803,182000,65961400,57900,57900,57900,57900,0
20230803,181900,65961400,57900,57900,57900,57900,0
20230803,181800,65961400,57900,57900,57900,57900,0
20230803,181700,65961400,57900,57900,57900,57900,0
20230803,181600,65961400,57900,57900,57900,57900,0
20230803,181500,65961400,57900,57900,57900,57900,0
20230803,181400,65961400,57900,57900,57900,57900,0
20230803,181300,65961400,57900,57900,57900,57900,0
20230803,181200,65961400,57900,57900,57900,57900,0
20230803,181100,65961400,57900,57900,57900,57900,0
20230803,181000,65961400,57900,57900,57900,57900,0
20230803,180900,65961400,57900,57900,57900,57900,0
20230803,180800,65961400,57900,57900,57900,57900,0
20230803,180700,65961400,57900,57900,57900,57900,0
20230803,180600,65961400,57900,57900,57900,57900,0
20230803,180500,65961400,57900,57900,57900,57900,0
20230803,180400,65961400,57900,57900,57900,57900,0
20230803,180300,65961400,57900,57900,57900,57900,0
20230803,180200,65961400,57900,57900,57900,57900,0
20230803,180100,65961400,57900,57900,57900,57900,1
20230803,180000,65961400,57900,57900,57900,57900,0
20230803,175900,65961400,57900,57900,57900,57900,0
20230803,175800,65961400,57900,57900,57900,57900,0
20230803,175700,65961400,57900,57900,57900,57900,0
20230803,175600,65961400,57900,57900,57900,57900,0
20230803,175500,65961400,57900,57900,57900,57900,0
20230803,175400,65961400,57900,57900,57900,57900,0
20230803,175300,65961400,57900,57900,57900,57900,0
20230803,175200,65961400,57900,57900,57900,57900,0
20230803,175100,65961400,57900,57900,57900,57900,0
20230803,175000,65961400,57900,57900,57900,57900,0
20230803,174900,65961400,57900,57900,57900,57900,0
20230803,174800,65961400,57900,57900,57900,57900,0
20230803,174700,65961400,57900,57900,57900,57900,0
20230803,174600,65961400,57900,57900,57900,57900,0
20230803,174500,65961400,57900,57900,57900,57900,0
20230803,174400,65961400,57900,57900,57900,57900,0
20230803,174300,65961400,57900,57900,57900,57900,0
20230803,174200,65961400,57900,57900,57900,57900,0
20230803,174100,65961400,57900,57900,57900,57900,0
20230803,174000,65961400,57900,57900,57900,57900,0
20230803,173900,65961400,57900,57900,57900,57900,0
20230803,173800,65961400,57900,57900,57900,57900,0
20230803,173700,65961400,57900,57900,57900,57900,0
20230803,173600,65961400,57900,57900,57900,57900,0
20230803,173500,65961400,57900,57900,57900,57900,0
20230803,173400,65961400,57900,57900,57900,57900,0
20230803,173300,65961400,57900,57900,57900,57900,0
20230803,173200,65961400,57900,57900,57900,57900,0
20230803,173100,65961400,57900,57900,57900,57900,1
20230803,173000,65961400,57900,57900,57900,57900,0
20230803,172900,65961400,57900,57900,57900,57900,0
20230803,172800,65961400,57900,57900,57900,57900,0
20230803,172700,65961400,57900,57900,57900,57900,0
20230803,172600,65961400,57900,57900,57900,57900,0
20230803,172500,65961400,57900,57900,57900,57900,0
20230803,172400,65961400,57900,57900,57900,57900,0
20230803,172300,65961400,57900,57900,57900,57900,0
20230803,172200,65961400,57900,57900,57900,57900,0
20230803,172100,65961400,57900,57900,57900,57900,0
20230803,172000,65961400,57900,57900,57900,57900,0
20230803,171900,65961400,57900,57900,57900,57900,0
20230803,171800,65961400,57900,57900,57900,57900,0
20230803,171700,65961400,57900,57900,57900,57900,0
20230803,171600,65961400,57900,57900,57900,57900,0
20230803,171500,65961400,57900,57900,57900,57900,0
20230803,171400,65961400,57900,57900,57900,57900,0
20230803,171300,65961400,57900,57900,57900,57900,0
20230803,171200,65961400,57900,57900,57900,57900,0
20230803,171100,65961400,57900,57900,57900,57900,0
20230803,171000,65961400,57900,57900,57900,57900,0
20230803,170900,65961400,57900,57900,57900,57900,0
20230803,170800,65961400,57900,57900,57900,57900,0
20230803,170700,65961400,57900,57900,57900,57900,0
20230803,170600,65961400,57900,57900,57900,57900,0
20230803,170500,65961400,57900,57900,57900,57900,0
20230803,170400,65961400,57900,57900,57900,57900,0
20230803,170300,65961400,57900,57900,57900,57900,0
20230803,170200,65961400,57900,57900,57900,57900,0
20230803,170100,65961400,57900,57900,57900,57900,1
20230803,170000,65961400,57900,57900,57900,57900,0
20230803,165900,65961400,57900,57900,57900,57900,0
20230803,165800,65961400,57900,57900,57900,57900,0
20230803,165700,65961400,57900,57900,57900,57900,0
20230803,165600,65961400,57900,57900,57900,57900,0
20230803,165500,65961400,57900,57900,57900,57900,0
20230803,165400,65961400,57900,57900,57900,57900,0
20230803,165300,65961400,57900,57900,57900,57900,0
20230803,165200,65961400,57900,57900,57900,57900,0
20230803,165100,65961400,57900,57900,57900,57900,0
20230803,165000,65961400,57900,57900,57900,57900,0
20230803,164900,65961400,57900,57900,57900,57900,0
20230803,164800,65961400,57900,57900,57900,57900,0
20230803,164700,65961400,57900,57900,57900,57900,0
20230803,164600,65961400,57900,57900,57900,57900,0
20230803,164500,65961400,57900,57900,57900,57900,0
20230803,164400,65961400,57900,57900,57900,57900,0
20230803,164300,65961400,57900,57900,57900,57900,0
20230803,164200,65961400,57900,57900,57900,57900,0
20230803,164100,65961400,57900,57900,57900,57900,0
20230803,164000,65961400,57900,57900,57900,57900,0
20230803,163900,65961400,57900,57900,57900,57900,0
20230803,163800,65961400,57900,57900,57900,57900,0
20230803,163700,65961400,57900,57900,57900,57900,0
20230803,163600,65961400,57900,57900,57900,57900,0
20230803,163500,65961400,57900,57900,57900,57900,0
20230803,163400,65961400,57900,57900,57900,57900,0
20230803,163300,65961400,57900,57900,57900,57900,0
20230803,163200,65961400,57900,57900,57900,57900,0
20230803,163100,65961400,57900,57900,57900,57900,1
20230803,163000,65961400,57900,57900,57900,57900,0
20230803,162900,65961400,57900,57900,57900,57900,0
20230803,162800,65961400,57900,57900,57900,57900,0
20230803,162700,65961400,57900,57900,57900,57900,0
20230803,162600,65961400,57900,57900,57900,57900,0
20230803,162500,65961400,57900,57900,57900,57900,0
20230803,162400,65961400,57900,57900,57900,57900,0
20230803,162300,65961400,57900,57900,57900,57900,0
20230803,162200,65961400,57900,57900,57900,57900,0
20230803,162100,65961400,57900,57900,57900,57900,0
20230803,162000,65961400,57900,57900,57900,57900,0
20230803,161900,65961400,57900,57900,57900,57900,0
20230803,161800,65961400,57900,57900,57900,57900,0
20230803,161700,65961400,57900,57900,57900,57900,0
20230803,161600,65961400,57900,57900,57900,57900,0
20230803,161500,65961400,57900,57900,57900,57900,0
20230803,161400,65961400,57900,57900,57900,57900,0
20230803,161300,65961400,57900,57900,57900,57900,0
20230803,161200,65961400,57900,57900,57900,57900,0
20230803,161100,65961400,57900,57900,57900,57900,0
20230803,161000,65961400,57900,57900,57900,57900,0
20230803,160900,65961400,57900,57900,57900,57900,0
20230803,160800,65961400,57900,57900,57900,57900,0
20230803,160700,65961400,57900,57900,57900,57900,0
20230803,160600,65961400,57900,57900,57900,57900,0
20230803,160500,65961400,57900,57900,57900,57900,0
20230803,160400,65961400,57900,57900,57900,57900,0
20230803,160300,65961400,57900,57900,57900,57900,0
20230803,160200,65961400,57900,57900,57900,57900,0
20230803,160100,65961400,57900,57900,57900,57900,1
20230803,160000,65961400,57900,57900,57900,57900,0
20230803,155900,65961400,57900,57900,57900,57900,0
20230803,155800,65961400,57900,57900,57900,57900,0
20230803,155700,65961400,57900,57900,57900,57900,0
20230803,155600,65961400,57900,57900,57900,57900,0
20230803,155500,65961400,57900,57900,57900,57900,0
20230803,155400,65961400,57900,57900,57900,57900,0
20230803,155300,65961400,57900,57900,57900,57900,0
20230803,155200,65961400,57900,57900,57900,57900,0
20230803,155100,65961400,57900,57900,57900,57900,0
20230803,155000,65961400,57900,57900,57900,57900,0
20230803,154900,65961400,57900,57900,57900,57900,0
20230803,154800,65961400,57900,57900,57900,57900,0
20230803,154700,65961400,57900,57900,57900,57900,0
20230803,154600,65961400,57900,57900,57900,57900,0
20230803,154500,65961400,57900,57900,57900,57900,0
20230803,154400,65961400,57900,57900,57900,57900,0
20230803,154300,65961400,57900,57900,57900,57900,0
20230803,154200,65961400,57900,57900,57900,57900,0
20230803,154100,65961400,57900,57900,57900,57900,0
20230803,154000,65961400,57900,57900,57900,57900,0
20230803,153900,65961400,57900,57900,57900,57900,0
20230803,153800,65961400,57900,57900,57900,57900,0
20230803,153700,65961400,57900,57900,57900,57900,0
20230803,153600,65961400,57900,57900,57900,57900,0
20230803,153500,65961400,57900,57900,57900,57900,0
20230803,153400,65961400,57900,57900,57900,57900,0
20230803,153300,65961400,57900,57900,57900,57900,0
20230803,153200,65961400,57900,57900,57900,57900,0
20230803,153100,65961400,57900,57900,57900,57900,1
20230803,153000,65961400,57900,57900,57900,57900,0
20230803,152900,65961400,57900,57900,57900,57900,0
20230803,152800,65961400,57900,57900,57900,57900,0
20230803,152700,65961400,57900,57900,57900,57900,0
20230803,152600,65961400,57900,57900,57900,57900,0
20230803,152500,65961400,57900,57900,57900,57900,0
20230803,152400,65961400,57900,57900,57900,57900,0
20230803,152300,65961400,57900,57900,57900,57900,0
20230803,152200,65961400,57900,57900,57900,57900,0
20230803,152100,65961400,57900,57900,57900,57900,0
20230803,152000,65961400,57900,57900,57900,57900,0
20230803,151900,65961400,57900,57900,57900,57900,0
20230803,151800,65961400,57900,57900,57900,57900,0
20230803,151700,65961400,57900,57900,57900,57900,0
20230803,151600,65961400,57900,57900,57900,57900,0
20230803,151500,65961400,57900,57900,57900,57900,0
20230803,151400,65961400,57900,57900,57900,57900,0
20230803,151300,65961400,57900,57900,57900,57900,0
20230803,151200,65961400,57900,57900,57900,57900,0
20230803,151100,65961400,57900,57900,57900,57900,0
20230803,151000,65961400,57900,57900,57900,57900,0
20230803,150900,65961400,57900,57900,57900,57900,0
20230803,150800,65961400,57900,57900,57900,57900,0
20230803,150700,65961400,57900,57900,57900,57900,0
20230803,150600,65961400,57900,57900,57900,57900,0
20230803,150500,65961400,57900,57900,57900,57900,0
20230803,150400,65961400,57900,57900,57900,57900,0
20230803,150300,65961400,57900,57900,57900,57900,0
20230803,150200,65961400,57900,57900,57900,57900,0
20230803,150100,65961400,57900,57900,57900,57900,0
20230803,150000,65961400,57900,57900,57900,57900,0
20230803,145900,65961400,57900,57900,57900,57900,0
20230803,145800,65961400,57900,57900,57900,57900,1
20230803,145700,65903500,57900,57900,57900,57900,0
20230803,145600,65903500,57900,57900,57900,57900,16
20230803,145500,64977100,57900,57900,57900,57900,1
20230803,145400,64919200,57900,57900,57900,57900,0
20230803,145300,64919200,57900,57900,57900,57900,0
20230803,145200,64919200,57900,57900,57900,57900,0
20230803,145100,64919200,57900,57900,57900,57900,0
20230803,145000,64919200,57900,57900,57900,57900,21
20230803,144900,63703300,57900,57900,57900,57900,15
20230803,144800,62834800,57900,57900,57900,57900,0
20230803,144700,62834800,57900,57900,57900,57900,1
20230803,144600,62776900,57800,57800,57800,57800,0
20230803,144500,62776900,57800,57800,57800,57800,0
20230803,144400,62776900,57800,57800,57800,57800,0
20230803,144300,62776900,57800,57800,57800,57800,0
20230803,144200,62776900,57800,57800,57800,57800,0
20230803,144100,62776900,57800,57800,57800,57800,0
20230803,144000,62776900,57800,57800,57800,57800,0
20230803,143900,62776900,57800,57800,57800,57800,0
20230803,143800,62776900,57800,57800,57800,57800,0
20230803,143700,62776900,57800,57800,57800,57800,58
20230803,143600,59424500,57800,57800,57800,57800,0
20230803,143500,59424500,57800,57800,57800,57800,0
20230803,143400,59424500,57800,57800,57800,57800,0
20230803,143300,59424500,57800,57800,57800,57800,0
20230803,143200,59424500,57800,57800,57800,57800,0
20230803,143100,59424500,57800,57800,57800,57800,0
20230803,143000,59424500,57800,57800,57800,57800,0
20230803,142900,59424500,57800,57800,57800,57800,7
20230803,142800,59019900,57800,57800,57800,57800,0
20230803,142700,59019900,57800,57800,57800,57800,0
20230803,142600,59019900,57800,57800,57800,57800,0
20230803,142500,59019900,57800,57800,57800,57800,0
20230803,142400,59019900,57800,57800,57800,57800,0
20230803,142300,59019900,57800,57800,57800,57800,0
20230803,142200,59019900,57800,57800,57800,57800,0
20230803,142100,59019900,57800,57800,57800,57800,0
20230803,142000,59019900,57800,57800,57800,57800,0
20230803,141900,59019900,57800,57800,57800,57800,0
20230803,141800,59019900,57800,57800,57800,57800,0
20230803,141700,59019900,57800,57800,57800,57800,31
20230803,141600,57228100,57800,57800,57800,57800,0
20230803,141500,57228100,57800,57800,57800,57800,0
20230803,141400,57228100,57800,57800,57800,57800,25
20230803,141300,55783100,57500,57500,57500,57500,0
20230803,141200,55783100,57500,57500,57500,57500,0
20230803,141100,55783100,57500,57500,57500,57500,0
20230803,141000,55783100,57500,57500,57500,57500,0
20230803,140900,55783100,57500,57500,57500,57500,0
20230803,140800,55783100,57500,57500,57500,57500,0
20230803,140700,55783100,57500,57500,57500,57500,0
20230803,140600,55783100,57500,57500,57500,57500,0
20230803,140500,55783100,57500,57500,57500,57500,0
20230803,140400,55783100,57500,57500,57500,57500,0
20230803,140300,55783100,57500,57500,57500,57500,0
20230803,140200,55783100,57500,57500,57500,57500,0
20230803,140100,55783100,57500,57500,57500,57500,0
20230803,140000,55783100,57500,57600,57600,57500,11
20230803,135900,55150500,57700,57700,57700,57700,0
20230803,135800,55150500,57700,57700,57700,57700,12
20230803,135700,54458100,57800,57800,57800,57800,0
20230803,135600,54458100,57800,57800,57800,57800,0
20230803,135500,54458100,57800,57800,57800,57800,0
20230803,135400,54458100,57800,57800,57800,57800,0
20230803,135300,54458100,57800,57800,57800,57800,0
20230803,135200,54458100,57800,57800,57800,57800,0
20230803,135100,54458100,57800,57800,57800,57800,0
20230803,135000,54458100,57800,57800,57800,57800,0
20230803,134900,54458100,57800,57800,57800,57800,1
20230803,134800,54400300,57700,57700,57700,57700,0
20230803,134700,54400300,57700,57700,57700,57700,0
20230803,134600,54400300,57700,57700,57700,57700,0
20230803,134500,54400300,57700,57700,57700,57700,3
20230803,134400,54227200,57700,57700,57700,57700,0
20230803,134300,54227200,57700,57700,57700,57700,0
20230803,134200,54227200,57700,57700,57700,57700,0
20230803,134100,54227200,57700,57700,57700,57700,0
20230803,134000,54227200,57700,57700,57700,57700,0
20230803,133900,54227200,57700,57700,57700,57700,0
20230803,133800,54227200,57700,57700,57700,57700,0
20230803,133700,54227200,57700,57700,57700,57700,1
20230803,133600,54169500,57700,57700,57700,57700,0
20230803,133500,54169500,57700,57700,57700,57700,0
20230803,133400,54169500,57700,57700,57700,57700,0
20230803,133300,54169500,57700,57700,57700,57700,0
20230803,133200,54169500,57700,57700,57700,57700,0
20230803,133100,54169500,57700,57700,57700,57700,0
20230803,133000,54169500,57700,57700,57700,57700,0
20230803,132900,54169500,57700,57700,57700,57700,0
20230803,132800,54169500,57700,57700,57700,57700,0
20230803,132700,54169500,57700,57700,57700,57700,0
20230803,132600,54169500,57700,57700,57700,57700,0
20230803,132500,54169500,57700,57700,57700,57700,0
20230803,132400,54169500,57700,57700,57700,57700,0
20230803,132300,54169500,57700,57700,57700,57700,0
20230803,132200,54169500,57700,57700,57700,57700,0
20230803,132100,54169500,57700,57700,57700,57700,0
20230803,132000,54169500,57700,57700,57700,57700,1
20230803,131900,54111800,57700,57700,57700,57700,9
20230803,131800,53592500,57500,57500,57500,57500,0
20230803,131700,53592500,57500,57500,57500,57500,0
20230803,131600,53592500,57500,57500,57500,57500,0
20230803,131500,53592500,57500,57500,57500,57500,0
20230803,131400,53592500,57500,57500,57500,57500,0
20230803,131300,53592500,57500,57500,57500,57500,0
20230803,131200,53592500,57500,57500,57500,57500,0
20230803,131100,53592500,57500,57500,57500,57500,0
20230803,131000,53592500,57500,57500,57500,57500,0
20230803,130900,53592500,57500,57500,57500,57500,0
20230803,130800,53592500,57500,57500,57500,57500,0
20230803,130700,53592500,57500,57500,57500,57500,0
20230803,130600,53592500,57500,57500,57500,57500,0
20230803,130500,53592500,57500,57500,57500,57500,0
20230803,130400,53592500,57500,57500,57500,57500,0
20230803,130300,53592500,57500,57500,57500,57500,0
20230803,130200,53592500,57500,57500,57500,57500,0
20230803,130100,53592500,57500,57500,57500,57500,0
20230803,130000,53592500,57500,57500,57500,57500,0
20230803,125900,53592500,57500,57500,57500,57500,0
20230803,125800,53592500,57500,57500,57500,57500,0
20230803,125700,53592500,57500,57500,57500,57500,0
20230803,125600,53592500,57500,57500,57500,57500,0
20230803,125500,53592500,57500,57500,57500,57500,0
20230803,125400,53592500,57500,57500,57500,57500,0
20230803,125300,53592500,57500,57500,57500,57500,0
20230803,125200,53592500,57500,57500,57500,57500,0
20230803,125100,53592500,57500,57500,57500,57500,0
20230803,125000,53592500,57500,57500,57500,57500,0
20230803,124900,53592500,57500,57500,57500,57500,0
20230803,124800,53592500,57500,57500,57500,57500,0
20230803,124700,53592500,57500,57500,57500,57500,0
20230803,124600,53592500,57500,57500,57500,57500,0
20230803,124500,53592500,57500,57500,57500,57500,0
20230803,124400,53592500,57500,57500,57500,57500,0
20230803,124300,53592500,57500,57500,57500,57500,0
20230803,124200,53592500,57500,57500,57500,57500,0
20230803,124100,53592500,57500,57500,57500,57500,0
20230803,124000,53592500,57500,57500,57500,57500,0
20230803,123900,53592500,57500,57500,57500,57500,0
20230803,123800,53592500,57500,57500,57500,57500,0
20230803,123700,53592500,57500,57500,57500,57500,17
20230803,123600,52615000,57500,57500,57500,57500,0
20230803,123500,52615000,57500,57500,57500,57500,0
20230803,123400,52615000,57500,57500,57500,57500,0
20230803,123300,52615000,57500,57500,57500,57500,0
20230803,123200,52615000,57500,57500,57500,57500,0
20230803,123100,52615000,57500,57500,57500,57500,0
20230803,123000,52615000,57500,57500,57500,57500,0
20230803,122900,52615000,57500,57500,57500,57500,0
20230803,122800,52615000,57500,57500,57500,57500,0
20230803,122700,52615000,57500,57500,57500,57500,0
20230803,122600,52615000,57500,57500,57500,57500,0
20230803,122500,52615000,57500,57500,57500,57500,0
20230803,122400,52615000,57500,57500,57500,57500,0
20230803,122300,52615000,57500,57500,57500,57500,0
20230803,122200,52615000,57500,57500,57500,57500,0
20230803,122100,52615000,57500,57500,57500,57500,0
20230803,122000,52615000,57500,57600,57600,57500,4
20230803,121900,52384900,57500,57500,57500,57500,0
20230803,121800,52384900,57500,57500,57500,57500,0
20230803,121700,52384900,57500,57500,57500,57500,0
20230803,121600,52384900,57500,57500,57500,57500,0
20230803,121500,52384900,57500,57500,57500,57500,0
20230803,121400,52384900,57500,57500,57500,57500,0
20230803,121300,52384900,57500,57500,57500,57500,0
20230803,121200,52384900,57500,57500,57500,57500,0
20230803,121100,52384900,57500,57500,57500,57500,0
20230803,121000,52384900,57500,57500,57500,57500,0
20230803,120900,52384900,57500,57500,57500,57500,0
20230803,120800,52384900,57500,57500,57500,57500,0
20230803,120700,52384900,57500,57500,57500,57500,0
20230803,120600,52384900,57500,57500,57500,57500,0
20230803,120500,52384900,57500,57500,57500,57500,0
20230803,120400,52384900,57500,57500,57500,57500,0
20230803,120300,52384900,57500,57500,57500,57500,0
20230803,120200,52384900,57500,57500,57500,57500,0
20230803,120100,52384900,57500,57500,57500,57500,0
20230803,120000,52384900,57500,57500,57500,57500,0
20230803,115900,52384900,57500,57500,57500,57500,0
20230803,115800,52384900,57500,57500,57500,57500,0
20230803,115700,52384900,57500,57500,57500,57500,45
20230803,115600,49797400,57500,57500,57500,57500,0
20230803,115500,49797400,57500,57500,57500,57500,0
20230803,115400,49797400,57500,57500,57500,57500,0
20230803,115300,49797400,57500,57500,57500,57500,0
20230803,115200,49797400,57500,57500,57500,57500,0
20230803,115100,49797400,57500,57500,57500,57500,0
20230803,115000,49797400,57500,57500,57500,57500,0
20230803,114900,49797400,57500,57500,57500,57500,0
20230803,114800,49797400,57500,57500,57500,57500,0
20230803,114700,49797400,57500,57500,57500,57500,0
20230803,114600,49797400,57500,57500,57500,57500,0
20230803,114500,49797400,57500,57500,57500,57500,0
20230803,114400,49797400,57500,57500,57500,57500,0
20230803,114300,49797400,57500,57500,57500,57500,0
20230803,114200,49797400,57500,57500,57500,57500,0
20230803,114100,49797400,57500,57500,57500,57500,1
20230803,114000,49739900,57500,57500,57500,57500,0
20230803,113900,49739900,57500,57500,57500,57500,0
20230803,113800,49739900,57500,57500,57500,57500,0
20230803,113700,49739900,57500,57500,57500,57500,0
20230803,113600,49739900,57500,57500,57500,57500,0
20230803,113500,49739900,57500,57500,57500,57500,0
20230803,113400,49739900,57500,57500,57500,57500,0
20230803,113300,49739900,57500,57500,57500,57500,0
20230803,113200,49739900,57500,57500,57500,57500,0
20230803,113100,49739900,57500,57500,57500,57500,0
20230803,113000,49739900,57500,57500,57500,57500,0
20230803,112900,49739900,57500,57500,57500,57500,0
20230803,112800,49739900,57500,57500,57500,57500,0
20230803,112700,49739900,57500,57500,57500,57500,0
20230803,112600,49739900,57500,57500,57500,57500,0
20230803,112500,49739900,57500,57500,57500,57500,0
20230803,112400,49739900,57500,57500,57500,57500,0
20230803,112300,49739900,57500,57500,57500,57500,0
20230803,112200,49739900,57500,57500,57500,57500,0
20230803,112100,49739900,57500,57500,57500,57500,0
20230803,112000,49739900,57500,57500,57500,57500,0
20230803,111900,49739900,57500,57500,57500,57500,0
20230803,111800,49739900,57500,57500,57500,57500,0
20230803,111700,49739900,57500,57500,57500,57500,0
20230803,111600,49739900,57500,57500,57500,57500,0
20230803,111500,49739900,57500,57500,57500,57500,0
20230803,111400,49739900,57500,57500,57500,57500,0
20230803,111300,49739900,57500,57500,57500,57500,0
20230803,111200,49739900,57500,57500,57500,57500,0
20230803,111100,49739900,57500,57500,57500,57500,54
20230803,111000,46634900,57700,57700,57700,57700,0
20230803,110900,46634900,57700,57700,57700,57700,1
20230803,110800,46577200,57600,57600,57600,57600,1
20230803,110700,46519600,57500,57500,57500,57500,0
20230803,110600,46519600,57500,57500,57500,57500,0
20230803,110500,46519600,57500,57500,57500,57500,0
20230803,110400,46519600,57500,57500,57500,57500,0
20230803,110300,46519600,57500,57500,57500,57500,0
20230803,110200,46519600,57500,57500,57500,57500,0
20230803,110100,46519600,57500,57500,57500,57500,0
20230803,110000,46519600,57500,57500,57500,57500,0
20230803,105900,46519600,57500,57500,57500,57500,0
20230803,105800,46519600,57500,57500,57500,57500,0
20230803,105700,46519600,57500,57500,57500,57500,0
20230803,105600,46519600,57500,57500,57500,57500,0
20230803,105500,46519600,57500,57500,57500,57500,0
20230803,105400,46519600,57500,57500,57500,57500,0
20230803,105300,46519600,57500,57500,57500,57500,0
20230803,105200,46519600,57500,57500,57500,57500,0
20230803,105100,46519600,57500,57500,57500,57500,1
20230803,105000,46462100,57500,57500,57500,57500,0
20230803,104900,46462100,57500,57500,57500,57500,0
20230803,104800,46462100,57500,57500,57500,57500,40
20230803,104700,44162100,57500,57500,57500,57500,0
20230803,104600,44162100,57500,57500,57500,57500,0
20230803,104500,44162100,57500,57500,57500,57500,0
20230803,104400,44162100,57500,57500,57500,57500,0
20230803,104300,44162100,57500,57500,57500,57500,0
20230803,104200,44162100,57500,57500,57500,57500,0
20230803,104100,44162100,57500,57500,57500,57500,0
20230803,104000,44162100,57500,57500,57500,57500,6
20230803,103900,43817100,57600,57600,57600,57600,0
20230803,103800,43817100,57600,57600,57600,57600,0
20230803,103700,43817100,57600,57600,57600,57600,0
20230803,103600,43817100,57600,57600,57600,57600,0
20230803,103500,43817100,57600,57600,57600,57600,0
20230803,103400,43817100,57600,57600,57600,57600,0
20230803,103300,43817100,57600,57600,57600,57600,0
20230803,103200,43817100,57600,57600,57600,57600,17
20230803,103100,42837900,57400,57400,57400,57400,0
20230803,103000,42837900,57400,57400,57400,57400,0
20230803,102900,42837900,57400,57400,57400,57400,0
20230803,102800,42837900,57400,57400,57400,57400,0
20230803,102700,42837900,57400,57400,57400,57400,33
20230803,102600,40943700,57400,57400,57400,57400,5
20230803,102500,40656700,57400,57400,57400,57400,0
20230803,102400,40656700,57400,57400,57400,57400,0
20230803,102300,40656700,57400,57400,57400,57400,0
20230803,102200,40656700,57400,57400,57400,57400,0
20230803,102100,40656700,57400,57400,57400,57400,0
20230803,102000,40656700,57400,57400,57400,57400,0
20230803,101900,40656700,57400,57400,57400,57400,0
20230803,101800,40656700,57400,57400,57400,57400,0
20230803,101700,40656700,57400,57400,57400,57400,0
20230803,101600,40656700,57400,57400,57400,57400,0
20230803,101500,40656700,57400,57400,57400,57400,0
20230803,101400,40656700,57400,57400,57400,57400,0
20230803,101300,40656700,57400,57400,57400,57400,0
20230803,101200,40656700,57400,57400,57400,57400,0
20230803,101100,40656700,57400,57400,57400,57400,0
20230803,101000,40656700,57400,57400,57400,57400,0
20230803,100900,40656700,57400,57400,57400,57400,0
20230803,100800,40656700,57400,57400,57400,57400,0
20230803,100700,40656700,57400,57600,57600,57400,3
20230803,100600,40484300,57500,57500,57500,57500,12
20230803,100500,39794300,57500,57500,57500,57500,6
20230803,100400,39449300,57500,57500,57500,57500,0
20230803,100300,39449300,57500,57500,57500,57500,0
20230803,100200,39449300,57500,57500,57500,57500,0
20230803,100100,39449300,57500,57500,57500,57500,0
20230803,100000,39449300,57500,57500,57500,57500,6
20230803,095900,39104300,57500,57500,57500,57500,0
20230803,095800,39104300,57500,57500,57500,57500,0
20230803,095700,39104300,57500,57500,57500,57500,0
20230803,095600,39104300,57500,57500,57500,57500,0
20230803,095500,39104300,57500,57500,57500,57500,0
20230803,095400,39104300,57500,57500,57500,57500,0
20230803,095300,39104300,57500,57500,57500,57500,0
20230803,095200,39104300,57500,57500,57500,57500,0
20230803,095100,39104300,57500,57500,57500,57500,0
20230803,095000,39104300,57500,57500,57500,57500,26
20230803,094900,37609300,57500,57500,57500,57500,1
20230803,094800,37551800,57600,57600,57600,57600,0
20230803,094700,37551800,57600,57600,57600,57600,0
20230803,094600,37551800,57600,57600,57600,57600,0
20230803,094500,37551800,57600,57600,57600,57600,0
20230803,094400,37551800,57600,57700,57700,57600,141
20230803,094300,29430100,57600,57600,57600,57600,0
20230803,094200,29430100,57600,57600,57600,57600,0
20230803,094100,29430100,57600,57600,57600,57600,0
20230803,094000,29430100,57600,57600,57600,57600,161
20230803,093900,20156500,57500,57500,57500,57500,0
20230803,093800,20156500,57500,57500,57500,57500,0
20230803,093700,20156500,57500,57500,57500,57500,0
20230803,093600,20156500,57500,57500,57500,57500,50
20230803,093500,17281500,57500,57500,57500,57500,53
20230803,093400,14234000,57600,57600,57600,57600,0
20230803,093300,14234000,57600,57600,57600,57600,0
20230803,093200,14234000,57600,57600,57600,57600,0
20230803,093100,14234000,57600,57600,57600,57600,1
20230803,093000,14176400,57600,57600,57600,57600,0
20230803,092900,14176400,57600,57600,57600,57600,0
20230803,092800,14176400,57600,57600,57600,57600,0
20230803,092700,14176400,57600,57600,57600,57600,0
20230803,092600,14176400,57600,57600,57600,57600,0
20230803,092500,14176400,57600,57600,57600,57600,0
20230803,092400,14176400,57600,57600,57600,57600,0
20230803,092300,14176400,57600,57600,57600,57600,0
20230803,092200,14176400,57600,57600,57600,57600,0
20230803,092100,14176400,57600,57600,57600,57600,71
20230803,092000,10086800,57600,57600,57600,57600,0
20230803,091900,10086800,57600,57600,57600,57600,50
20230803,091800,7206800,57600,57600,57600,57600,0
20230803,091700,7206800,57600,57600,57600,57600,0
20230803,091600,7206800,57600,57600,57600,57600,7
20230803,091500,6803600,57600,57600,57600,57600,0
20230803,091400,6803600,57600,57600,57600,57600,0
20230803,091300,6803600,57600,57600,57600,57600,0
20230803,091200,6803600,57600,57600,57600,57600,0
20230803,091100,6803600,57600,57600,57600,57600,0
20230803,091000,6803600,57600,57600,57600,57600,50
20230803,090900,3923600,57700,57700,57700,57700,0
20230803,090800,3923600,57700,57700,57700,57700,56
20230803,090700,692400,57700,57700,57700,57700,0
20230803,090600,692400,57700,57700,57700,57700,2
20230803,090500,577000,57700,57700,57700,57700,1
20230803,090400,519300,57700,57700,57700,57700,0
20230803,090300,519300,57700,57700,57700,57700,0
20230803,090200,519300,57700,57700,57700,57700,0
20230803,090100,519300,57700,57700,57700,57700,0
20230803,090000,519300,57700,57700,57700,57700,9