KissMeData/004450/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184000,117779250,33000,33000,33000,33000,158
20230802,183900,117779250,33000,33000,33000,33000,0
20230802,183800,117779250,33000,33000,33000,33000,0
20230802,183700,117779250,33000,33000,33000,33000,0
20230802,183600,117779250,33000,33000,33000,33000,0
20230802,183500,117779250,33000,33000,33000,33000,0
20230802,183400,117779250,33000,33000,33000,33000,0
20230802,183300,117779250,33000,33000,33000,33000,0
20230802,183200,117779250,33000,33000,33000,33000,0
20230802,183100,117779250,33000,33000,33000,33000,0
20230802,183000,117779250,33000,33000,33000,33000,0
20230802,182900,117779250,33000,33000,33000,33000,0
20230802,182800,117779250,33000,33000,33000,33000,0
20230802,182700,117779250,33000,33000,33000,33000,0
20230802,182600,117779250,33000,33000,33000,33000,0
20230802,182500,117779250,33000,33000,33000,33000,0
20230802,182400,117779250,33000,33000,33000,33000,0
20230802,182300,117779250,33000,33000,33000,33000,0
20230802,182200,117779250,33000,33000,33000,33000,0
20230802,182100,117779250,33000,33000,33000,33000,0
20230802,182000,117779250,33000,33000,33000,33000,0
20230802,181900,117779250,33000,33000,33000,33000,0
20230802,181800,117779250,33000,33000,33000,33000,0
20230802,181700,117779250,33000,33000,33000,33000,0
20230802,181600,117779250,33000,33000,33000,33000,0
20230802,181500,117779250,33000,33000,33000,33000,0
20230802,181400,117779250,33000,33000,33000,33000,0
20230802,181300,117779250,33000,33000,33000,33000,0
20230802,181200,117779250,33000,33000,33000,33000,0
20230802,181100,117779250,33000,33000,33000,33000,0
20230802,181000,117779250,33000,33000,33000,33000,158
20230802,180900,117779250,33000,33000,33000,33000,0
20230802,180800,117779250,33000,33000,33000,33000,0
20230802,180700,117779250,33000,33000,33000,33000,0
20230802,180600,117779250,33000,33000,33000,33000,0
20230802,180500,117779250,33000,33000,33000,33000,0
20230802,180400,117779250,33000,33000,33000,33000,0
20230802,180300,117779250,33000,33000,33000,33000,0
20230802,180200,117779250,33000,33000,33000,33000,0
20230802,180100,117779250,33000,33000,33000,33000,0
20230802,180000,117779250,33000,33000,33000,33000,0
20230802,175900,117779250,33000,33000,33000,33000,0
20230802,175800,117779250,33000,33000,33000,33000,0
20230802,175700,117779250,33000,33000,33000,33000,0
20230802,175600,117779250,33000,33000,33000,33000,0
20230802,175500,117779250,33000,33000,33000,33000,0
20230802,175400,117779250,33000,33000,33000,33000,0
20230802,175300,117779250,33000,33000,33000,33000,0
20230802,175200,117779250,33000,33000,33000,33000,0
20230802,175100,117779250,33000,33000,33000,33000,0
20230802,175000,117779250,33000,33000,33000,33000,0
20230802,174900,117779250,33000,33000,33000,33000,0
20230802,174800,117779250,33000,33000,33000,33000,0
20230802,174700,117779250,33000,33000,33000,33000,0
20230802,174600,117779250,33000,33000,33000,33000,0
20230802,174500,117779250,33000,33000,33000,33000,0
20230802,174400,117779250,33000,33000,33000,33000,0
20230802,174300,117779250,33000,33000,33000,33000,0
20230802,174200,117779250,33000,33000,33000,33000,0
20230802,174100,117779250,33000,33000,33000,33000,0
20230802,174000,117779250,33000,33000,33000,33000,158
20230802,173900,117779250,33000,33000,33000,33000,0
20230802,173800,117779250,33000,33000,33000,33000,0
20230802,173700,117779250,33000,33000,33000,33000,0
20230802,173600,117779250,33000,33000,33000,33000,0
20230802,173500,117779250,33000,33000,33000,33000,0
20230802,173400,117779250,33000,33000,33000,33000,0
20230802,173300,117779250,33000,33000,33000,33000,0
20230802,173200,117779250,33000,33000,33000,33000,0
20230802,173100,117779250,33000,33000,33000,33000,0
20230802,173000,117779250,33000,33000,33000,33000,0
20230802,172900,117779250,33000,33000,33000,33000,0
20230802,172800,117779250,33000,33000,33000,33000,0
20230802,172700,117779250,33000,33000,33000,33000,0
20230802,172600,117779250,33000,33000,33000,33000,0
20230802,172500,117779250,33000,33000,33000,33000,0
20230802,172400,117779250,33000,33000,33000,33000,0
20230802,172300,117779250,33000,33000,33000,33000,0
20230802,172200,117779250,33000,33000,33000,33000,0
20230802,172100,117779250,33000,33000,33000,33000,0
20230802,172000,117779250,33000,33000,33000,33000,0
20230802,171900,117779250,33000,33000,33000,33000,0
20230802,171800,117779250,33000,33000,33000,33000,0
20230802,171700,117779250,33000,33000,33000,33000,0
20230802,171600,117779250,33000,33000,33000,33000,0
20230802,171500,117779250,33000,33000,33000,33000,0
20230802,171400,117779250,33000,33000,33000,33000,0
20230802,171300,117779250,33000,33000,33000,33000,0
20230802,171200,117779250,33000,33000,33000,33000,0
20230802,171100,117779250,33000,33000,33000,33000,0
20230802,171000,117779250,33000,33000,33000,33000,158
20230802,170900,117779250,33000,33000,33000,33000,0
20230802,170800,117779250,33000,33000,33000,33000,0
20230802,170700,117779250,33000,33000,33000,33000,0
20230802,170600,117779250,33000,33000,33000,33000,0
20230802,170500,117779250,33000,33000,33000,33000,0
20230802,170400,117779250,33000,33000,33000,33000,0
20230802,170300,117779250,33000,33000,33000,33000,0
20230802,170200,117779250,33000,33000,33000,33000,0
20230802,170100,117779250,33000,33000,33000,33000,0
20230802,170000,117779250,33000,33000,33000,33000,0
20230802,165900,117779250,33000,33000,33000,33000,0
20230802,165800,117779250,33000,33000,33000,33000,0
20230802,165700,117779250,33000,33000,33000,33000,0
20230802,165600,117779250,33000,33000,33000,33000,0
20230802,165500,117779250,33000,33000,33000,33000,0
20230802,165400,117779250,33000,33000,33000,33000,0
20230802,165300,117779250,33000,33000,33000,33000,0
20230802,165200,117779250,33000,33000,33000,33000,0
20230802,165100,117779250,33000,33000,33000,33000,0
20230802,165000,117779250,33000,33000,33000,33000,0
20230802,164900,117779250,33000,33000,33000,33000,0
20230802,164800,117779250,33000,33000,33000,33000,0
20230802,164700,117779250,33000,33000,33000,33000,0
20230802,164600,117779250,33000,33000,33000,33000,0
20230802,164500,117779250,33000,33000,33000,33000,0
20230802,164400,117779250,33000,33000,33000,33000,0
20230802,164300,117779250,33000,33000,33000,33000,0
20230802,164200,117779250,33000,33000,33000,33000,0
20230802,164100,117779250,33000,33000,33000,33000,0
20230802,164000,117779250,33000,33000,33000,33000,158
20230802,163900,117779250,33000,33000,33000,33000,0
20230802,163800,117779250,33000,33000,33000,33000,0
20230802,163700,117779250,33000,33000,33000,33000,0
20230802,163600,117779250,33000,33000,33000,33000,0
20230802,163500,117779250,33000,33000,33000,33000,0
20230802,163400,117779250,33000,33000,33000,33000,0
20230802,163300,117779250,33000,33000,33000,33000,0
20230802,163200,117779250,33000,33000,33000,33000,0
20230802,163100,117779250,33000,33000,33000,33000,0
20230802,163000,117779250,33000,33000,33000,33000,0
20230802,162900,117779250,33000,33000,33000,33000,0
20230802,162800,117779250,33000,33000,33000,33000,0
20230802,162700,117779250,33000,33000,33000,33000,0
20230802,162600,117779250,33000,33000,33000,33000,0
20230802,162500,117779250,33000,33000,33000,33000,0
20230802,162400,117779250,33000,33000,33000,33000,0
20230802,162300,117779250,33000,33000,33000,33000,0
20230802,162200,117779250,33000,33000,33000,33000,0
20230802,162100,117779250,33000,33000,33000,33000,0
20230802,162000,117779250,33000,33000,33000,33000,0
20230802,161900,117779250,33000,33000,33000,33000,0
20230802,161800,117779250,33000,33000,33000,33000,0
20230802,161700,117779250,33000,33000,33000,33000,0
20230802,161600,117779250,33000,33000,33000,33000,0
20230802,161500,117779250,33000,33000,33000,33000,0
20230802,161400,117779250,33000,33000,33000,33000,0
20230802,161300,117779250,33000,33000,33000,33000,0
20230802,161200,117779250,33000,33000,33000,33000,0
20230802,161100,117779250,33000,33000,33000,33000,0
20230802,161000,117779250,33000,33000,33000,33000,158
20230802,160900,117779250,33000,33000,33000,33000,0
20230802,160800,117779250,33000,33000,33000,33000,0
20230802,160700,117779250,33000,33000,33000,33000,0
20230802,160600,117779250,33000,33000,33000,33000,0
20230802,160500,117779250,33000,33000,33000,33000,0
20230802,160400,117779250,33000,33000,33000,33000,0
20230802,160300,117779250,33000,33000,33000,33000,0
20230802,160200,117779250,33000,33000,33000,33000,0
20230802,160100,117779250,33000,33000,33000,33000,0
20230802,160000,117779250,33000,33000,33000,33000,0
20230802,155900,117779250,33000,33000,33000,33000,0
20230802,155800,117779250,33000,33000,33000,33000,0
20230802,155700,117779250,33000,33000,33000,33000,0
20230802,155600,117779250,33000,33000,33000,33000,0
20230802,155500,117779250,33000,33000,33000,33000,0
20230802,155400,117779250,33000,33000,33000,33000,0
20230802,155300,117779250,33000,33000,33000,33000,0
20230802,155200,117779250,33000,33000,33000,33000,0
20230802,155100,117779250,33000,33000,33000,33000,0
20230802,155000,117779250,33000,33000,33000,33000,0
20230802,154900,117779250,33000,33000,33000,33000,0
20230802,154800,117779250,33000,33000,33000,33000,0
20230802,154700,117779250,33000,33000,33000,33000,0
20230802,154600,117779250,33000,33000,33000,33000,0
20230802,154500,117779250,33000,33000,33000,33000,0
20230802,154400,117779250,33000,33000,33000,33000,0
20230802,154300,117779250,33000,33000,33000,33000,0
20230802,154200,117779250,33000,33000,33000,33000,0
20230802,154100,117779250,33000,33000,33000,33000,0
20230802,154000,117779250,33000,33000,33000,33000,158
20230802,153900,117779250,33000,33000,33000,33000,0
20230802,153800,117779250,33000,33000,33000,33000,0
20230802,153700,117779250,33000,33000,33000,33000,0
20230802,153600,117779250,33000,33000,33000,33000,0
20230802,153500,117779250,33000,33000,33000,33000,0
20230802,153400,117779250,33000,33000,33000,33000,0
20230802,153300,117779250,33000,33000,33000,33000,0
20230802,153200,117779250,33000,33000,33000,33000,0
20230802,153100,117779250,33000,33000,33000,33000,0
20230802,153000,117779250,33000,33000,33000,33000,158
20230802,152900,112565250,33050,33050,33050,33050,0
20230802,152800,112565250,33050,33050,33050,33050,0
20230802,152700,112565250,33050,33050,33050,33050,0
20230802,152600,112565250,33050,33050,33050,33050,0
20230802,152500,112565250,33050,33050,33050,33050,0
20230802,152400,112565250,33050,33050,33050,33050,0
20230802,152300,112565250,33050,33050,33050,33050,0
20230802,152200,112565250,33050,33050,33050,33050,0
20230802,152100,112565250,33050,33050,33050,33050,0
20230802,152000,112565250,33050,33050,33050,33050,0
20230802,151900,112565250,33050,33050,33050,33050,5
20230802,151800,112400000,33050,33100,33100,33000,62
20230802,151700,110351000,33050,33050,33050,33050,41
20230802,151600,108995950,33050,33050,33050,33050,0
20230802,151500,108995950,33050,33050,33050,33050,0
20230802,151400,108995950,33050,33050,33050,33050,3
20230802,151300,108896800,33050,33050,33050,33050,0
20230802,151200,108896800,33050,33050,33050,33050,0
20230802,151100,108896800,33050,33050,33050,33050,0
20230802,151000,108896800,33050,33050,33050,33050,0
20230802,150900,108896800,33050,33050,33050,33050,0
20230802,150800,108896800,33050,33050,33050,33050,0
20230802,150700,108896800,33050,33050,33050,33050,4
20230802,150600,108764600,33050,33050,33050,33050,0
20230802,150500,108764600,33050,33050,33050,33050,0
20230802,150400,108764600,33050,33050,33050,33050,14
20230802,150300,108301900,33050,33050,33050,33050,25
20230802,150200,107475650,33050,33100,33100,33050,48
20230802,150100,105888350,33050,33050,33050,33050,0
20230802,150000,105888350,33050,33050,33050,33050,0
20230802,145900,105888350,33050,33050,33050,33050,0
20230802,145800,105888350,33050,33050,33050,33050,0
20230802,145700,105888350,33050,33050,33050,33050,0
20230802,145600,105888350,33050,33050,33050,33050,0
20230802,145500,105888350,33050,33100,33100,33050,18
20230802,145400,105293400,33050,33100,33100,33050,31
20230802,145300,104268750,33200,33200,33200,33200,0
20230802,145200,104268750,33200,33200,33200,33200,0
20230802,145100,104268750,33200,33200,33200,33200,0
20230802,145000,104268750,33200,33200,33200,33200,0
20230802,144900,104268750,33200,33200,33200,33200,0
20230802,144800,104268750,33200,33050,33200,33050,12
20230802,144700,103870650,33100,33100,33100,33100,9
20230802,144600,103572750,33250,33250,33250,33250,0
20230802,144500,103572750,33250,33250,33250,33250,1
20230802,144400,103539500,33050,33050,33050,33050,0
20230802,144300,103539500,33050,33050,33050,33050,0
20230802,144200,103539500,33050,33050,33050,33050,0
20230802,144100,103539500,33050,33050,33050,33050,0
20230802,144000,103539500,33050,33050,33050,33050,43
20230802,143900,102118350,33200,33200,33200,33200,1
20230802,143800,102085150,33050,33050,33050,33050,2
20230802,143700,102019050,33050,33050,33050,33050,10
20230802,143600,101688550,33100,33100,33100,33100,0
20230802,143500,101688550,33100,33100,33100,33100,2
20230802,143400,101622350,33100,33100,33150,33100,3
20230802,143300,101523000,33100,33100,33150,33100,60
20230802,143200,99536950,33100,33100,33100,33100,0
20230802,143100,99536950,33100,33100,33100,33100,0
20230802,143000,99536950,33100,33100,33100,33100,0
20230802,142900,99536950,33100,33100,33100,33100,0
20230802,142800,99536950,33100,33100,33100,33100,0
20230802,142700,99536950,33100,33100,33100,33100,0
20230802,142600,99536950,33100,33100,33100,33100,7
20230802,142500,99305250,33300,33300,33300,33300,0
20230802,142400,99305250,33300,33300,33300,33300,0
20230802,142300,99305250,33300,33300,33300,33300,28
20230802,142200,98372850,33300,33300,33300,33300,0
20230802,142100,98372850,33300,33300,33300,33300,0
20230802,142000,98372850,33300,33300,33300,33300,0
20230802,141900,98372850,33300,33300,33300,33300,0
20230802,141800,98372850,33300,33300,33300,33300,0
20230802,141700,98372850,33300,33300,33300,33300,0
20230802,141600,98372850,33300,33300,33300,33300,0
20230802,141500,98372850,33300,33300,33300,33300,0
20230802,141400,98372850,33300,33300,33300,33300,0
20230802,141300,98372850,33300,33300,33300,33300,0
20230802,141200,98372850,33300,33300,33300,33300,0
20230802,141100,98372850,33300,33300,33300,33300,0
20230802,141000,98372850,33300,33300,33300,33300,0
20230802,140900,98372850,33300,33300,33300,33300,0
20230802,140800,98372850,33300,33300,33300,33300,0
20230802,140700,98372850,33300,33300,33300,33300,0
20230802,140600,98372850,33300,33300,33300,33300,0
20230802,140500,98372850,33300,33300,33300,33300,0
20230802,140400,98372850,33300,33300,33300,33300,0
20230802,140300,98372850,33300,33100,33300,33000,223
20230802,140200,91000000,33150,33150,33150,33150,0
20230802,140100,91000000,33150,33150,33150,33150,0
20230802,140000,91000000,33150,33150,33150,33150,0
20230802,135900,91000000,33150,33150,33150,33150,0
20230802,135800,91000000,33150,33150,33150,33150,0
20230802,135700,91000000,33150,33150,33150,33150,18
20230802,135600,90403300,33150,33150,33150,33150,7
20230802,135500,90171250,33150,33150,33150,33150,10
20230802,135400,89839750,33150,33150,33150,33150,0
20230802,135300,89839750,33150,33150,33150,33150,0
20230802,135200,89839750,33150,33150,33150,33150,0
20230802,135100,89839750,33150,33150,33150,33150,0
20230802,135000,89839750,33150,33150,33150,33150,3
20230802,134900,89740300,33150,33150,33150,33150,0
20230802,134800,89740300,33150,33150,33150,33150,10
20230802,134700,89408800,33150,33150,33150,33150,0
20230802,134600,89408800,33150,33150,33150,33150,0
20230802,134500,89408800,33150,33150,33150,33150,0
20230802,134400,89408800,33150,33150,33150,33150,4
20230802,134300,89276200,33100,33150,33150,33100,6
20230802,134200,89077550,33150,33150,33150,33150,2
20230802,134100,89011250,33150,33200,33200,33150,152
20230802,134000,83970500,33250,33250,33250,33250,0
20230802,133900,83970500,33250,33250,33250,33250,0
20230802,133800,83970500,33250,33250,33250,33250,0
20230802,133700,83970500,33250,33250,33250,33250,0
20230802,133600,83970500,33250,33250,33250,33250,7
20230802,133500,83737750,33200,33200,33200,33200,10
20230802,133400,83405750,33200,33250,33250,33200,60
20230802,133300,81412250,33250,33300,33300,33250,101
20230802,133200,78049300,33300,33300,33300,33300,0
20230802,133100,78049300,33300,33350,33350,33300,116
20230802,133000,74183900,33350,33350,33350,33350,0
20230802,132900,74183900,33350,33350,33350,33350,0
20230802,132800,74183900,33350,33350,33350,33350,50
20230802,132700,72516400,33400,33400,33400,33400,0
20230802,132600,72516400,33400,33400,33400,33400,0
20230802,132500,72516400,33400,33400,33400,33400,11
20230802,132400,72149000,33400,33400,33400,33400,0
20230802,132300,72149000,33400,33400,33400,33400,0
20230802,132200,72149000,33400,33450,33450,33400,58
20230802,132100,70211300,33450,33450,33450,33450,86
20230802,132000,67334600,33450,33450,33450,33450,0
20230802,131900,67334600,33450,33450,33450,33450,0
20230802,131800,67334600,33450,33450,33450,33450,21
20230802,131700,66632150,33450,33450,33450,33450,0
20230802,131600,66632150,33450,33450,33450,33450,0
20230802,131500,66632150,33450,33450,33450,33450,0
20230802,131400,66632150,33450,33450,33450,33450,5
20230802,131300,66464900,33450,33450,33450,33450,0
20230802,131200,66464900,33450,33450,33450,33450,0
20230802,131100,66464900,33450,33450,33450,33450,1
20230802,131000,66431450,33500,33500,33500,33500,0
20230802,130900,66431450,33500,33500,33500,33500,0
20230802,130800,66431450,33500,33500,33500,33500,0
20230802,130700,66431450,33500,33500,33500,33500,0
20230802,130600,66431450,33500,33500,33500,33500,0
20230802,130500,66431450,33500,33500,33500,33500,1
20230802,130400,66397950,33400,33400,33400,33400,0
20230802,130300,66397950,33400,33450,33450,33400,120
20230802,130200,62388000,33450,33450,33450,33450,5
20230802,130100,62220750,33600,33600,33600,33600,0
20230802,130000,62220750,33600,33600,33600,33600,0
20230802,125900,62220750,33600,33600,33600,33600,0
20230802,125800,62220750,33600,33600,33600,33600,0
20230802,125700,62220750,33600,33600,33600,33600,0
20230802,125600,62220750,33600,33600,33600,33600,5
20230802,125500,62052750,33450,33450,33450,33450,0
20230802,125400,62052750,33450,33450,33450,33450,0
20230802,125300,62052750,33450,33450,33450,33450,0
20230802,125200,62052750,33450,33450,33450,33450,0
20230802,125100,62052750,33450,33450,33450,33450,0
20230802,125000,62052750,33450,33450,33450,33450,0
20230802,124900,62052750,33450,33450,33450,33450,0
20230802,124800,62052750,33450,33450,33450,33450,0
20230802,124700,62052750,33450,33450,33450,33450,0
20230802,124600,62052750,33450,33450,33450,33450,0
20230802,124500,62052750,33450,33450,33450,33450,0
20230802,124400,62052750,33450,33450,33450,33450,0
20230802,124300,62052750,33450,33450,33450,33450,0
20230802,124200,62052750,33450,33450,33450,33450,19
20230802,124100,61417200,33450,33450,33450,33450,2
20230802,124000,61350300,33450,33450,33450,33450,1
20230802,123900,61316850,33600,33600,33600,33600,0
20230802,123800,61316850,33600,33600,33600,33600,0
20230802,123700,61316850,33600,33600,33600,33600,0
20230802,123600,61316850,33600,33600,33600,33600,0
20230802,123500,61316850,33600,33600,33600,33600,0
20230802,123400,61316850,33600,33600,33600,33600,10
20230802,123300,60980850,33600,33600,33600,33600,0
20230802,123200,60980850,33600,33600,33600,33600,0
20230802,123100,60980850,33600,33600,33600,33600,0
20230802,123000,60980850,33600,33600,33600,33600,0
20230802,122900,60980850,33600,33600,33600,33600,0
20230802,122800,60980850,33600,33450,33600,33400,29
20230802,122700,60010800,33450,33450,33450,33450,0
20230802,122600,60010800,33450,33450,33450,33450,0
20230802,122500,60010800,33450,33450,33450,33450,0
20230802,122400,60010800,33450,33450,33450,33450,0
20230802,122300,60010800,33450,33450,33450,33450,0
20230802,122200,60010800,33450,33450,33450,33450,0
20230802,122100,60010800,33450,33450,33450,33450,0
20230802,122000,60010800,33450,33450,33450,33450,0
20230802,121900,60010800,33450,33450,33450,33450,0
20230802,121800,60010800,33450,33450,33450,33450,0
20230802,121700,60010800,33450,33450,33450,33450,27
20230802,121600,59107650,33450,33450,33450,33450,0
20230802,121500,59107650,33450,33450,33450,33450,0
20230802,121400,59107650,33450,33500,33500,33450,113
20230802,121300,55325250,33500,33500,33500,33500,0
20230802,121200,55325250,33500,33500,33500,33500,0
20230802,121100,55325250,33500,33500,33500,33500,0
20230802,121000,55325250,33500,33500,33500,33500,0
20230802,120900,55325250,33500,33500,33500,33500,0
20230802,120800,55325250,33500,33500,33500,33500,0
20230802,120700,55325250,33500,33500,33500,33500,0
20230802,120600,55325250,33500,33500,33500,33500,0
20230802,120500,55325250,33500,33500,33500,33500,0
20230802,120400,55325250,33500,33500,33500,33500,0
20230802,120300,55325250,33500,33500,33500,33500,0
20230802,120200,55325250,33500,33500,33500,33500,0
20230802,120100,55325250,33500,33500,33500,33500,0
20230802,120000,55325250,33500,33500,33500,33500,0
20230802,115900,55325250,33500,33500,33500,33500,0
20230802,115800,55325250,33500,33500,33500,33500,0
20230802,115700,55325250,33500,33500,33500,33500,0
20230802,115600,55325250,33500,33500,33500,33500,0
20230802,115500,55325250,33500,33500,33500,33500,0
20230802,115400,55325250,33500,33500,33500,33500,0
20230802,115300,55325250,33500,33500,33500,33500,0
20230802,115200,55325250,33500,33500,33500,33500,0
20230802,115100,55325250,33500,33500,33500,33500,0
20230802,115000,55325250,33500,33500,33500,33500,0
20230802,114900,55325250,33500,33500,33500,33500,0
20230802,114800,55325250,33500,33500,33500,33500,0
20230802,114700,55325250,33500,33500,33500,33500,0
20230802,114600,55325250,33500,33500,33500,33500,0
20230802,114500,55325250,33500,33500,33500,33500,0
20230802,114400,55325250,33500,33500,33500,33500,0
20230802,114300,55325250,33500,33500,33500,33500,0
20230802,114200,55325250,33500,33500,33500,33500,0
20230802,114100,55325250,33500,33500,33500,33500,25
20230802,114000,54487750,33500,33500,33500,33500,0
20230802,113900,54487750,33500,33500,33500,33500,0
20230802,113800,54487750,33500,33500,33500,33500,0
20230802,113700,54487750,33500,33500,33500,33500,0
20230802,113600,54487750,33500,33500,33500,33500,0
20230802,113500,54487750,33500,33500,33500,33500,0
20230802,113400,54487750,33500,33500,33500,33500,0
20230802,113300,54487750,33500,33500,33500,33500,0
20230802,113200,54487750,33500,33500,33500,33500,0
20230802,113100,54487750,33500,33500,33500,33500,5
20230802,113000,54320250,33450,33450,33450,33450,0
20230802,112900,54320250,33450,33450,33450,33450,0
20230802,112800,54320250,33450,33450,33450,33450,0
20230802,112700,54320250,33450,33450,33450,33450,0
20230802,112600,54320250,33450,33450,33450,33450,0
20230802,112500,54320250,33450,33450,33450,33450,0
20230802,112400,54320250,33450,33450,33450,33450,0
20230802,112300,54320250,33450,33450,33450,33450,0
20230802,112200,54320250,33450,33450,33450,33450,2
20230802,112100,54253350,33450,33450,33450,33450,0
20230802,112000,54253350,33450,33450,33450,33450,0
20230802,111900,54253350,33450,33450,33450,33450,15
20230802,111800,53751600,33450,33500,33500,33450,9
20230802,111700,53450450,33500,33500,33500,33500,0
20230802,111600,53450450,33500,33500,33500,33500,0
20230802,111500,53450450,33500,33550,33550,33500,359
20230802,111400,41422100,33550,33600,33600,33550,400
20230802,111300,27994950,33650,33650,33650,33650,0
20230802,111200,27994950,33650,33650,33650,33650,0
20230802,111100,27994950,33650,33650,33650,33650,0
20230802,111000,27994950,33650,33650,33650,33650,0
20230802,110900,27994950,33650,33650,33650,33650,0
20230802,110800,27994950,33650,33650,33650,33650,0
20230802,110700,27994950,33650,33650,33650,33650,20
20230802,110600,27321950,33600,33600,33600,33600,0
20230802,110500,27321950,33600,33600,33600,33600,0
20230802,110400,27321950,33600,33600,33600,33600,0
20230802,110300,27321950,33600,33600,33600,33600,0
20230802,110200,27321950,33600,33600,33600,33600,0
20230802,110100,27321950,33600,33600,33600,33600,0
20230802,110000,27321950,33600,33600,33600,33600,0
20230802,105900,27321950,33600,33600,33600,33600,0
20230802,105800,27321950,33600,33600,33600,33600,0
20230802,105700,27321950,33600,33600,33600,33600,0
20230802,105600,27321950,33600,33600,33600,33600,0
20230802,105500,27321950,33600,33600,33600,33600,0
20230802,105400,27321950,33600,33600,33600,33600,0
20230802,105300,27321950,33600,33600,33600,33600,0
20230802,105200,27321950,33600,33600,33600,33600,0
20230802,105100,27321950,33600,33600,33600,33600,0
20230802,105000,27321950,33600,33600,33600,33600,0
20230802,104900,27321950,33600,33600,33600,33600,0
20230802,104800,27321950,33600,33600,33600,33600,0
20230802,104700,27321950,33600,33600,33600,33600,0
20230802,104600,27321950,33600,33600,33600,33600,0
20230802,104500,27321950,33600,33600,33600,33600,0
20230802,104400,27321950,33600,33600,33600,33600,0
20230802,104300,27321950,33600,33600,33600,33600,0
20230802,104200,27321950,33600,33600,33600,33600,0
20230802,104100,27321950,33600,33600,33600,33600,0
20230802,104000,27321950,33600,33650,33650,33600,64
20230802,103900,25170950,33650,33650,33650,33650,0
20230802,103800,25170950,33650,33650,33650,33650,0
20230802,103700,25170950,33650,33650,33650,33650,0
20230802,103600,25170950,33650,33650,33650,33650,0
20230802,103500,25170950,33650,33650,33650,33650,0
20230802,103400,25170950,33650,33650,33650,33650,0
20230802,103300,25170950,33650,33650,33650,33650,0
20230802,103200,25170950,33650,33650,33650,33650,0
20230802,103100,25170950,33650,33650,33650,33650,0
20230802,103000,25170950,33650,33650,33650,33650,0
20230802,102900,25170950,33650,33650,33650,33650,0
20230802,102800,25170950,33650,33650,33650,33650,0
20230802,102700,25170950,33650,33650,33650,33650,15
20230802,102600,24666200,33600,33600,33600,33600,0
20230802,102500,24666200,33600,33600,33600,33600,0
20230802,102400,24666200,33600,33600,33600,33600,0
20230802,102300,24666200,33600,33600,33600,33600,0
20230802,102200,24666200,33600,33600,33600,33600,0
20230802,102100,24666200,33600,33600,33600,33600,0
20230802,102000,24666200,33600,33850,33850,33600,140
20230802,101900,19957100,33850,33850,33850,33850,0
20230802,101800,19957100,33850,33850,33850,33850,0
20230802,101700,19957100,33850,33850,33850,33850,0
20230802,101600,19957100,33850,33850,33850,33850,0
20230802,101500,19957100,33850,33850,33850,33850,0
20230802,101400,19957100,33850,33850,33850,33850,0
20230802,101300,19957100,33850,33850,33850,33850,0
20230802,101200,19957100,33850,33850,33850,33850,0
20230802,101100,19957100,33850,33850,33850,33850,0
20230802,101000,19957100,33850,33850,33850,33850,0
20230802,100900,19957100,33850,33850,33850,33850,0
20230802,100800,19957100,33850,33850,33850,33850,0
20230802,100700,19957100,33850,33850,33850,33850,0
20230802,100600,19957100,33850,33850,33850,33850,0
20230802,100500,19957100,33850,33850,33850,33850,0
20230802,100400,19957100,33850,33850,33850,33850,31
20230802,100300,18907750,33650,33650,33650,33650,0
20230802,100200,18907750,33650,33650,33650,33650,0
20230802,100100,18907750,33650,33650,33650,33650,0
20230802,100000,18907750,33650,33650,33650,33650,0
20230802,095900,18907750,33650,33650,33650,33650,0
20230802,095800,18907750,33650,33650,33650,33650,8
20230802,095700,18638550,33650,33650,33650,33600,25
20230802,095600,17798000,33600,33600,33600,33600,5
20230802,095500,17630000,33600,33600,33600,33600,10
20230802,095400,17294000,33600,33600,33600,33600,36
20230802,095300,16084400,33600,33650,33650,33600,150
20230802,095200,11044000,33700,33700,33700,33700,6
20230802,095100,10841800,33750,33750,33750,33750,1
20230802,095000,10808050,33700,33700,33700,33700,0
20230802,094900,10808050,33700,33700,33700,33700,0
20230802,094800,10808050,33700,33700,33700,33700,0
20230802,094700,10808050,33700,33700,33700,33700,0
20230802,094600,10808050,33700,33700,33700,33700,0
20230802,094500,10808050,33700,33700,33700,33700,0
20230802,094400,10808050,33700,33700,33700,33700,0
20230802,094300,10808050,33700,33700,33700,33700,0
20230802,094200,10808050,33700,33700,33700,33700,0
20230802,094100,10808050,33700,33700,33700,33700,0
20230802,094000,10808050,33700,33700,33700,33700,0
20230802,093900,10808050,33700,33700,33700,33700,3
20230802,093800,10706950,33700,33700,33700,33700,1
20230802,093700,10673250,33700,33700,33700,33700,6
20230802,093600,10471050,33600,33600,33600,33600,0
20230802,093500,10471050,33600,33600,33600,33600,0
20230802,093400,10471050,33600,33750,33750,33600,53
20230802,093300,8685900,33950,33950,33950,33950,1
20230802,093200,8651950,33750,33750,33750,33750,0
20230802,093100,8651950,33750,33750,33750,33750,30
20230802,093000,7639450,33700,33700,33700,33700,0
20230802,092900,7639450,33700,33700,33700,33700,1
20230802,092800,7605750,33950,33950,33950,33950,0
20230802,092700,7605750,33950,33950,33950,33950,10
20230802,092600,7266250,33950,33950,33950,33950,0
20230802,092500,7266250,33950,33950,33950,33950,0
20230802,092400,7266250,33950,33950,33950,33950,0
20230802,092300,7266250,33950,33950,33950,33950,0
20230802,092200,7266250,33950,33950,33950,33950,49
20230802,092100,5602700,33950,33950,33950,33950,0
20230802,092000,5602700,33950,33950,33950,33950,0
20230802,091900,5602700,33950,33950,33950,33950,11
20230802,091800,5229250,33950,33950,33950,33950,0
20230802,091700,5229250,33950,33950,33950,33950,0
20230802,091600,5229250,33950,33950,33950,33950,0
20230802,091500,5229250,33950,33950,33950,33950,0
20230802,091400,5229250,33950,33950,33950,33950,0
20230802,091300,5229250,33950,33950,33950,33950,0
20230802,091200,5229250,33950,33950,33950,33950,0
20230802,091100,5229250,33950,33950,33950,33950,0
20230802,091000,5229250,33950,33950,33950,33950,0
20230802,090900,5229250,33950,33950,33950,33950,12
20230802,090800,4821850,33950,33950,33950,33950,8
20230802,090700,4550250,34000,34000,34000,34000,0
20230802,090600,4550250,34000,34000,34000,34000,0
20230802,090500,4550250,34000,34000,34000,34000,0
20230802,090400,4550250,34000,34000,34000,34000,0
20230802,090300,4550250,34000,34000,34000,34000,0
20230802,090200,4550250,34000,34000,34000,34000,19
20230802,090100,3904250,34000,34000,34000,34000,10
20230802,090000,3564250,34000,34400,34400,34000,101