KissMeData/009140/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184700,52915500,23400,23400,23400,23400,59
20230804,184600,52915500,23400,23400,23400,23400,0
20230804,184500,52915500,23400,23400,23400,23400,0
20230804,184400,52915500,23400,23400,23400,23400,0
20230804,184300,52915500,23400,23400,23400,23400,0
20230804,184200,52915500,23400,23400,23400,23400,0
20230804,184100,52915500,23400,23400,23400,23400,0
20230804,184000,52915500,23400,23400,23400,23400,0
20230804,183900,52915500,23400,23400,23400,23400,0
20230804,183800,52915500,23400,23400,23400,23400,0
20230804,183700,52915500,23400,23400,23400,23400,0
20230804,183600,52915500,23400,23400,23400,23400,0
20230804,183500,52915500,23400,23400,23400,23400,0
20230804,183400,52915500,23400,23400,23400,23400,0
20230804,183300,52915500,23400,23400,23400,23400,0
20230804,183200,52915500,23400,23400,23400,23400,0
20230804,183100,52915500,23400,23400,23400,23400,0
20230804,183000,52915500,23400,23400,23400,23400,0
20230804,182900,52915500,23400,23400,23400,23400,0
20230804,182800,52915500,23400,23400,23400,23400,0
20230804,182700,52915500,23400,23400,23400,23400,0
20230804,182600,52915500,23400,23400,23400,23400,0
20230804,182500,52915500,23400,23400,23400,23400,0
20230804,182400,52915500,23400,23400,23400,23400,0
20230804,182300,52915500,23400,23400,23400,23400,0
20230804,182200,52915500,23400,23400,23400,23400,0
20230804,182100,52915500,23400,23400,23400,23400,0
20230804,182000,52915500,23400,23400,23400,23400,0
20230804,181900,52915500,23400,23400,23400,23400,0
20230804,181800,52915500,23400,23400,23400,23400,0
20230804,181700,52915500,23400,23400,23400,23400,59
20230804,181600,52915500,23400,23400,23400,23400,0
20230804,181500,52915500,23400,23400,23400,23400,0
20230804,181400,52915500,23400,23400,23400,23400,0
20230804,181300,52915500,23400,23400,23400,23400,0
20230804,181200,52915500,23400,23400,23400,23400,0
20230804,181100,52915500,23400,23400,23400,23400,0
20230804,181000,52915500,23400,23400,23400,23400,0
20230804,180900,52915500,23400,23400,23400,23400,0
20230804,180800,52915500,23400,23400,23400,23400,0
20230804,180700,52915500,23400,23400,23400,23400,0
20230804,180600,52915500,23400,23400,23400,23400,0
20230804,180500,52915500,23400,23400,23400,23400,0
20230804,180400,52915500,23400,23400,23400,23400,0
20230804,180300,52915500,23400,23400,23400,23400,0
20230804,180200,52915500,23400,23400,23400,23400,0
20230804,180100,52915500,23400,23400,23400,23400,0
20230804,180000,52915500,23400,23400,23400,23400,0
20230804,175900,52915500,23400,23400,23400,23400,0
20230804,175800,52915500,23400,23400,23400,23400,0
20230804,175700,52915500,23400,23400,23400,23400,0
20230804,175600,52915500,23400,23400,23400,23400,0
20230804,175500,52915500,23400,23400,23400,23400,0
20230804,175400,52915500,23400,23400,23400,23400,0
20230804,175300,52915500,23400,23400,23400,23400,0
20230804,175200,52915500,23400,23400,23400,23400,0
20230804,175100,52915500,23400,23400,23400,23400,0
20230804,175000,52915500,23400,23400,23400,23400,0
20230804,174900,52915500,23400,23400,23400,23400,0
20230804,174800,52915500,23400,23400,23400,23400,0
20230804,174700,52915500,23400,23400,23400,23400,59
20230804,174600,52915500,23400,23400,23400,23400,0
20230804,174500,52915500,23400,23400,23400,23400,0
20230804,174400,52915500,23400,23400,23400,23400,0
20230804,174300,52915500,23400,23400,23400,23400,0
20230804,174200,52915500,23400,23400,23400,23400,0
20230804,174100,52915500,23400,23400,23400,23400,0
20230804,174000,52915500,23400,23400,23400,23400,0
20230804,173900,52915500,23400,23400,23400,23400,0
20230804,173800,52915500,23400,23400,23400,23400,0
20230804,173700,52915500,23400,23400,23400,23400,0
20230804,173600,52915500,23400,23400,23400,23400,0
20230804,173500,52915500,23400,23400,23400,23400,0
20230804,173400,52915500,23400,23400,23400,23400,0
20230804,173300,52915500,23400,23400,23400,23400,0
20230804,173200,52915500,23400,23400,23400,23400,0
20230804,173100,52915500,23400,23400,23400,23400,0
20230804,173000,52915500,23400,23400,23400,23400,0
20230804,172900,52915500,23400,23400,23400,23400,0
20230804,172800,52915500,23400,23400,23400,23400,0
20230804,172700,52915500,23400,23400,23400,23400,0
20230804,172600,52915500,23400,23400,23400,23400,0
20230804,172500,52915500,23400,23400,23400,23400,0
20230804,172400,52915500,23400,23400,23400,23400,0
20230804,172300,52915500,23400,23400,23400,23400,0
20230804,172200,52915500,23400,23400,23400,23400,0
20230804,172100,52915500,23400,23400,23400,23400,0
20230804,172000,52915500,23400,23400,23400,23400,0
20230804,171900,52915500,23400,23400,23400,23400,0
20230804,171800,52915500,23400,23400,23400,23400,0
20230804,171700,52915500,23400,23400,23400,23400,59
20230804,171600,52915500,23400,23400,23400,23400,0
20230804,171500,52915500,23400,23400,23400,23400,0
20230804,171400,52915500,23400,23400,23400,23400,0
20230804,171300,52915500,23400,23400,23400,23400,0
20230804,171200,52915500,23400,23400,23400,23400,0
20230804,171100,52915500,23400,23400,23400,23400,0
20230804,171000,52915500,23400,23400,23400,23400,0
20230804,170900,52915500,23400,23400,23400,23400,0
20230804,170800,52915500,23400,23400,23400,23400,0
20230804,170700,52915500,23400,23400,23400,23400,0
20230804,170600,52915500,23400,23400,23400,23400,0
20230804,170500,52915500,23400,23400,23400,23400,0
20230804,170400,52915500,23400,23400,23400,23400,0
20230804,170300,52915500,23400,23400,23400,23400,0
20230804,170200,52915500,23400,23400,23400,23400,0
20230804,170100,52915500,23400,23400,23400,23400,0
20230804,170000,52915500,23400,23400,23400,23400,0
20230804,165900,52915500,23400,23400,23400,23400,0
20230804,165800,52915500,23400,23400,23400,23400,0
20230804,165700,52915500,23400,23400,23400,23400,0
20230804,165600,52915500,23400,23400,23400,23400,0
20230804,165500,52915500,23400,23400,23400,23400,0
20230804,165400,52915500,23400,23400,23400,23400,0
20230804,165300,52915500,23400,23400,23400,23400,0
20230804,165200,52915500,23400,23400,23400,23400,0
20230804,165100,52915500,23400,23400,23400,23400,0
20230804,165000,52915500,23400,23400,23400,23400,0
20230804,164900,52915500,23400,23400,23400,23400,0
20230804,164800,52915500,23400,23400,23400,23400,0
20230804,164700,52915500,23400,23400,23400,23400,59
20230804,164600,52915500,23400,23400,23400,23400,0
20230804,164500,52915500,23400,23400,23400,23400,0
20230804,164400,52915500,23400,23400,23400,23400,0
20230804,164300,52915500,23400,23400,23400,23400,0
20230804,164200,52915500,23400,23400,23400,23400,0
20230804,164100,52915500,23400,23400,23400,23400,0
20230804,164000,52915500,23400,23400,23400,23400,0
20230804,163900,52915500,23400,23400,23400,23400,0
20230804,163800,52915500,23400,23400,23400,23400,0
20230804,163700,52915500,23400,23400,23400,23400,0
20230804,163600,52915500,23400,23400,23400,23400,0
20230804,163500,52915500,23400,23400,23400,23400,0
20230804,163400,52915500,23400,23400,23400,23400,0
20230804,163300,52915500,23400,23400,23400,23400,0
20230804,163200,52915500,23400,23400,23400,23400,0
20230804,163100,52915500,23400,23400,23400,23400,0
20230804,163000,52915500,23400,23400,23400,23400,0
20230804,162900,52915500,23400,23400,23400,23400,0
20230804,162800,52915500,23400,23400,23400,23400,0
20230804,162700,52915500,23400,23400,23400,23400,0
20230804,162600,52915500,23400,23400,23400,23400,0
20230804,162500,52915500,23400,23400,23400,23400,0
20230804,162400,52915500,23400,23400,23400,23400,0
20230804,162300,52915500,23400,23400,23400,23400,0
20230804,162200,52915500,23400,23400,23400,23400,0
20230804,162100,52915500,23400,23400,23400,23400,0
20230804,162000,52915500,23400,23400,23400,23400,0
20230804,161900,52915500,23400,23400,23400,23400,0
20230804,161800,52915500,23400,23400,23400,23400,0
20230804,161700,52915500,23400,23400,23400,23400,59
20230804,161600,52915500,23400,23400,23400,23400,0
20230804,161500,52915500,23400,23400,23400,23400,0
20230804,161400,52915500,23400,23400,23400,23400,0
20230804,161300,52915500,23400,23400,23400,23400,0
20230804,161200,52915500,23400,23400,23400,23400,0
20230804,161100,52915500,23400,23400,23400,23400,0
20230804,161000,52915500,23400,23400,23400,23400,0
20230804,160900,52915500,23400,23400,23400,23400,0
20230804,160800,52915500,23400,23400,23400,23400,0
20230804,160700,52915500,23400,23400,23400,23400,0
20230804,160600,52915500,23400,23400,23400,23400,0
20230804,160500,52915500,23400,23400,23400,23400,0
20230804,160400,52915500,23400,23400,23400,23400,0
20230804,160300,52915500,23400,23400,23400,23400,0
20230804,160200,52915500,23400,23400,23400,23400,0
20230804,160100,52915500,23400,23400,23400,23400,0
20230804,160000,52915500,23400,23400,23400,23400,0
20230804,155900,52915500,23400,23400,23400,23400,0
20230804,155800,52915500,23400,23400,23400,23400,0
20230804,155700,52915500,23400,23400,23400,23400,0
20230804,155600,52915500,23400,23400,23400,23400,0
20230804,155500,52915500,23400,23400,23400,23400,0
20230804,155400,52915500,23400,23400,23400,23400,0
20230804,155300,52915500,23400,23400,23400,23400,0
20230804,155200,52915500,23400,23400,23400,23400,0
20230804,155100,52915500,23400,23400,23400,23400,0
20230804,155000,52915500,23400,23400,23400,23400,0
20230804,154900,52915500,23400,23400,23400,23400,0
20230804,154800,52915500,23400,23400,23400,23400,0
20230804,154700,52915500,23400,23400,23400,23400,59
20230804,154600,52915500,23400,23400,23400,23400,0
20230804,154500,52915500,23400,23400,23400,23400,0
20230804,154400,52915500,23400,23400,23400,23400,0
20230804,154300,52915500,23400,23400,23400,23400,0
20230804,154200,52915500,23400,23400,23400,23400,0
20230804,154100,52915500,23400,23400,23400,23400,0
20230804,154000,52915500,23400,23400,23400,23400,0
20230804,153900,52915500,23400,23400,23400,23400,0
20230804,153800,52915500,23400,23400,23400,23400,0
20230804,153700,52915500,23400,23400,23400,23400,0
20230804,153600,52915500,23400,23400,23400,23400,0
20230804,153500,52915500,23400,23400,23400,23400,0
20230804,153400,52915500,23400,23400,23400,23400,0
20230804,153300,52915500,23400,23400,23400,23400,0
20230804,153200,52915500,23400,23400,23400,23400,0
20230804,153100,52915500,23400,23400,23400,23400,0
20230804,153000,52915500,23400,23400,23400,23400,59
20230804,152900,51534900,23300,23300,23300,23300,0
20230804,152800,51534900,23300,23300,23300,23300,0
20230804,152700,51534900,23300,23300,23300,23300,0
20230804,152600,51534900,23300,23300,23300,23300,0
20230804,152500,51534900,23300,23300,23300,23300,0
20230804,152400,51534900,23300,23300,23300,23300,0
20230804,152300,51534900,23300,23300,23300,23300,0
20230804,152200,51534900,23300,23300,23300,23300,0
20230804,152100,51534900,23300,23300,23300,23300,0
20230804,152000,51534900,23300,23300,23300,23300,0
20230804,151900,51534900,23300,23300,23300,23300,0
20230804,151800,51534900,23300,23300,23300,23300,0
20230804,151700,51534900,23300,23300,23300,23300,0
20230804,151600,51534900,23300,23300,23300,23300,0
20230804,151500,51534900,23300,23350,23350,23300,69
20230804,151400,49924450,23400,23400,23400,23400,0
20230804,151300,49924450,23400,23400,23400,23400,0
20230804,151200,49924450,23400,23400,23400,23400,0
20230804,151100,49924450,23400,23400,23400,23400,42
20230804,151000,48941650,23400,23400,23400,23400,0
20230804,150900,48941650,23400,23400,23400,23400,0
20230804,150800,48941650,23400,23400,23400,23400,0
20230804,150700,48941650,23400,23400,23400,23400,0
20230804,150600,48941650,23400,23400,23400,23400,0
20230804,150500,48941650,23400,23400,23400,23400,0
20230804,150400,48941650,23400,23400,23400,23400,0
20230804,150300,48941650,23400,23400,23400,23400,0
20230804,150200,48941650,23400,23400,23400,23400,0
20230804,150100,48941650,23400,23400,23400,23400,0
20230804,150000,48941650,23400,23400,23400,23400,0
20230804,145900,48941650,23400,23400,23400,23400,0
20230804,145800,48941650,23400,23400,23400,23400,0
20230804,145700,48941650,23400,23400,23400,23400,0
20230804,145600,48941650,23400,23400,23400,23400,0
20230804,145500,48941650,23400,23400,23400,23400,0
20230804,145400,48941650,23400,23400,23400,23400,0
20230804,145300,48941650,23400,23400,23400,23400,0
20230804,145200,48941650,23400,23400,23400,23400,0
20230804,145100,48941650,23400,23400,23400,23400,0
20230804,145000,48941650,23400,23400,23400,23400,0
20230804,144900,48941650,23400,23400,23400,23400,2
20230804,144800,48894850,23400,23400,23400,23400,0
20230804,144700,48894850,23400,23400,23400,23400,0
20230804,144600,48894850,23400,23400,23400,23400,0
20230804,144500,48894850,23400,23400,23400,23400,0
20230804,144400,48894850,23400,23450,23450,23400,49
20230804,144300,47746150,23400,23400,23400,23400,0
20230804,144200,47746150,23400,23400,23400,23400,0
20230804,144100,47746150,23400,23400,23400,23400,0
20230804,144000,47746150,23400,23400,23400,23400,0
20230804,143900,47746150,23400,23400,23400,23400,0
20230804,143800,47746150,23400,23400,23400,23400,0
20230804,143700,47746150,23400,23400,23400,23400,0
20230804,143600,47746150,23400,23400,23400,23400,0
20230804,143500,47746150,23400,23400,23400,23400,0
20230804,143400,47746150,23400,23400,23400,23400,0
20230804,143300,47746150,23400,23400,23400,23400,0
20230804,143200,47746150,23400,23400,23400,23400,0
20230804,143100,47746150,23400,23400,23400,23400,0
20230804,143000,47746150,23400,23400,23400,23400,0
20230804,142900,47746150,23400,23400,23400,23400,0
20230804,142800,47746150,23400,23400,23400,23400,0
20230804,142700,47746150,23400,23400,23400,23400,0
20230804,142600,47746150,23400,23400,23400,23400,0
20230804,142500,47746150,23400,23400,23400,23400,0
20230804,142400,47746150,23400,23400,23400,23400,0
20230804,142300,47746150,23400,23400,23400,23400,0
20230804,142200,47746150,23400,23400,23400,23400,0
20230804,142100,47746150,23400,23400,23400,23400,0
20230804,142000,47746150,23400,23400,23400,23400,0
20230804,141900,47746150,23400,23400,23400,23400,0
20230804,141800,47746150,23400,23400,23400,23400,0
20230804,141700,47746150,23400,23400,23400,23400,0
20230804,141600,47746150,23400,23400,23400,23400,0
20230804,141500,47746150,23400,23400,23400,23400,0
20230804,141400,47746150,23400,23400,23400,23400,0
20230804,141300,47746150,23400,23400,23400,23400,0
20230804,141200,47746150,23400,23400,23400,23400,3
20230804,141100,47675950,23400,23400,23400,23400,0
20230804,141000,47675950,23400,23400,23400,23400,0
20230804,140900,47675950,23400,23400,23400,23400,0
20230804,140800,47675950,23400,23400,23400,23400,0
20230804,140700,47675950,23400,23400,23400,23400,0
20230804,140600,47675950,23400,23400,23400,23400,0
20230804,140500,47675950,23400,23400,23400,23400,0
20230804,140400,47675950,23400,23400,23400,23400,0
20230804,140300,47675950,23400,23400,23400,23400,0
20230804,140200,47675950,23400,23450,23450,23400,8
20230804,140100,47488700,23450,23450,23450,23450,0
20230804,140000,47488700,23450,23450,23450,23450,0
20230804,135900,47488700,23450,23450,23450,23450,0
20230804,135800,47488700,23450,23450,23450,23450,0
20230804,135700,47488700,23450,23450,23450,23450,0
20230804,135600,47488700,23450,23450,23450,23450,0
20230804,135500,47488700,23450,23450,23450,23450,0
20230804,135400,47488700,23450,23450,23450,23450,0
20230804,135300,47488700,23450,23450,23450,23450,5
20230804,135200,47371450,23450,23450,23450,23450,0
20230804,135100,47371450,23450,23450,23450,23450,0
20230804,135000,47371450,23450,23450,23450,23450,51
20230804,134900,46175500,23500,23500,23500,23500,0
20230804,134800,46175500,23500,23500,23500,23500,0
20230804,134700,46175500,23500,23500,23500,23500,0
20230804,134600,46175500,23500,23500,23500,23500,0
20230804,134500,46175500,23500,23500,23500,23500,0
20230804,134400,46175500,23500,23500,23500,23500,0
20230804,134300,46175500,23500,23500,23500,23500,0
20230804,134200,46175500,23500,23500,23500,23500,0
20230804,134100,46175500,23500,23500,23500,23500,0
20230804,134000,46175500,23500,23500,23500,23500,0
20230804,133900,46175500,23500,23500,23500,23500,0
20230804,133800,46175500,23500,23500,23500,23500,0
20230804,133700,46175500,23500,23500,23500,23500,0
20230804,133600,46175500,23500,23400,23500,23400,21
20230804,133500,45683500,23400,23400,23400,23400,0
20230804,133400,45683500,23400,23400,23400,23400,0
20230804,133300,45683500,23400,23400,23400,23400,12
20230804,133200,45402700,23400,23400,23400,23400,0
20230804,133100,45402700,23400,23400,23400,23400,0
20230804,133000,45402700,23400,23400,23400,23400,12
20230804,132900,45121900,23400,23400,23400,23400,0
20230804,132800,45121900,23400,23400,23400,23400,0
20230804,132700,45121900,23400,23400,23400,23400,12
20230804,132600,44841100,23400,23400,23400,23400,0
20230804,132500,44841100,23400,23400,23400,23400,0
20230804,132400,44841100,23400,23400,23400,23400,12
20230804,132300,44560300,23400,23400,23400,23400,0
20230804,132200,44560300,23400,23400,23400,23400,0
20230804,132100,44560300,23400,23400,23400,23400,12
20230804,132000,44279500,23400,23400,23400,23400,0
20230804,131900,44279500,23400,23400,23400,23400,0
20230804,131800,44279500,23400,23400,23400,23400,12
20230804,131700,43998700,23400,23400,23400,23400,0
20230804,131600,43998700,23400,23450,23450,23400,86
20230804,131500,41986250,23450,23450,23450,23450,12
20230804,131400,41704850,23450,23450,23450,23450,6
20230804,131300,41564150,23450,23450,23450,23450,0
20230804,131200,41564150,23450,23450,23450,23450,6
20230804,131100,41423450,23450,23450,23450,23450,210
20230804,131000,36498950,23550,23550,23550,23550,0
20230804,130900,36498950,23550,23550,23550,23550,0
20230804,130800,36498950,23550,23550,23550,23550,0
20230804,130700,36498950,23550,23550,23550,23550,0
20230804,130600,36498950,23550,23550,23550,23550,0
20230804,130500,36498950,23550,23550,23550,23550,0
20230804,130400,36498950,23550,23550,23550,23550,0
20230804,130300,36498950,23550,23550,23550,23550,0
20230804,130200,36498950,23550,23550,23550,23550,0
20230804,130100,36498950,23550,23550,23550,23550,0
20230804,130000,36498950,23550,23550,23550,23550,0
20230804,125900,36498950,23550,23550,23550,23550,0
20230804,125800,36498950,23550,23550,23550,23550,0
20230804,125700,36498950,23550,23550,23550,23550,0
20230804,125600,36498950,23550,23550,23550,23550,0
20230804,125500,36498950,23550,23550,23550,23550,0
20230804,125400,36498950,23550,23550,23550,23550,0
20230804,125300,36498950,23550,23550,23550,23550,0
20230804,125200,36498950,23550,23550,23550,23550,0
20230804,125100,36498950,23550,23550,23550,23550,0
20230804,125000,36498950,23550,23550,23550,23550,0
20230804,124900,36498950,23550,23550,23550,23550,0
20230804,124800,36498950,23550,23550,23550,23550,0
20230804,124700,36498950,23550,23550,23550,23550,0
20230804,124600,36498950,23550,23550,23550,23550,0
20230804,124500,36498950,23550,23550,23550,23550,0
20230804,124400,36498950,23550,23550,23550,23550,0
20230804,124300,36498950,23550,23550,23550,23550,0
20230804,124200,36498950,23550,23550,23550,23550,0
20230804,124100,36498950,23550,23550,23550,23550,0
20230804,124000,36498950,23550,23550,23550,23550,0
20230804,123900,36498950,23550,23550,23550,23550,0
20230804,123800,36498950,23550,23550,23550,23550,0
20230804,123700,36498950,23550,23550,23550,23550,0
20230804,123600,36498950,23550,23550,23550,23550,0
20230804,123500,36498950,23550,23400,23550,23400,21
20230804,123400,36005750,23400,23400,23400,23400,3
20230804,123300,35935550,23400,23400,23400,23400,4
20230804,123200,35841950,23400,23400,23400,23400,0
20230804,123100,35841950,23400,23400,23400,23400,0
20230804,123000,35841950,23400,23400,23400,23400,20
20230804,122900,35373950,23500,23500,23500,23500,170
20230804,122800,31378950,23500,23500,23500,23500,0
20230804,122700,31378950,23500,23500,23500,23500,0
20230804,122600,31378950,23500,23500,23500,23500,0
20230804,122500,31378950,23500,23500,23500,23500,0
20230804,122400,31378950,23500,23500,23500,23500,0
20230804,122300,31378950,23500,23500,23500,23500,0
20230804,122200,31378950,23500,23500,23500,23500,0
20230804,122100,31378950,23500,23500,23500,23500,0
20230804,122000,31378950,23500,23500,23500,23500,0
20230804,121900,31378950,23500,23500,23500,23500,0
20230804,121800,31378950,23500,23400,23500,23400,24
20230804,121700,30816150,23400,23400,23400,23400,0
20230804,121600,30816150,23400,23400,23400,23400,0
20230804,121500,30816150,23400,23450,23450,23400,10
20230804,121400,30581700,23500,23500,23500,23500,63
20230804,121300,29101200,23500,23500,23500,23500,21
20230804,121200,28607700,23500,23500,23500,23500,0
20230804,121100,28607700,23500,23500,23500,23500,0
20230804,121000,28607700,23500,23500,23500,23500,0
20230804,120900,28607700,23500,23500,23500,23500,0
20230804,120800,28607700,23500,23500,23500,23500,0
20230804,120700,28607700,23500,23500,23500,23500,0
20230804,120600,28607700,23500,23500,23500,23500,0
20230804,120500,28607700,23500,23500,23500,23500,0
20230804,120400,28607700,23500,23500,23500,23500,0
20230804,120300,28607700,23500,23500,23500,23500,0
20230804,120200,28607700,23500,23500,23500,23500,0
20230804,120100,28607700,23500,23500,23500,23500,237
20230804,120000,23038200,23500,23500,23500,23500,12
20230804,115900,22756200,23500,23500,23500,23500,0
20230804,115800,22756200,23500,23500,23500,23500,0
20230804,115700,22756200,23500,23500,23500,23500,12
20230804,115600,22474200,23500,23500,23500,23500,0
20230804,115500,22474200,23500,23500,23500,23500,0
20230804,115400,22474200,23500,23500,23500,23500,12
20230804,115300,22192200,23500,23500,23500,23500,0
20230804,115200,22192200,23500,23500,23500,23500,0
20230804,115100,22192200,23500,23500,23500,23500,12
20230804,115000,21910200,23500,23500,23500,23500,0
20230804,114900,21910200,23500,23500,23500,23500,0
20230804,114800,21910200,23500,23500,23500,23500,12
20230804,114700,21628200,23500,23500,23500,23500,0
20230804,114600,21628200,23500,23500,23500,23500,0
20230804,114500,21628200,23500,23500,23500,23500,12
20230804,114400,21346200,23500,23500,23500,23500,0
20230804,114300,21346200,23500,23500,23500,23500,0
20230804,114200,21346200,23500,23500,23500,23500,12
20230804,114100,21064200,23500,23500,23500,23500,0
20230804,114000,21064200,23500,23500,23500,23500,6
20230804,113900,20923200,23550,23550,23550,23550,0
20230804,113800,20923200,23550,23550,23550,23550,0
20230804,113700,20923200,23550,23550,23550,23550,0
20230804,113600,20923200,23550,23550,23550,23550,0
20230804,113500,20923200,23550,23550,23550,23550,0
20230804,113400,20923200,23550,23550,23550,23550,160
20230804,113300,17155200,23600,23600,23600,23600,0
20230804,113200,17155200,23600,23600,23600,23600,0
20230804,113100,17155200,23600,23600,23600,23600,0
20230804,113000,17155200,23600,23600,23600,23600,0
20230804,112900,17155200,23600,23600,23600,23600,0
20230804,112800,17155200,23600,23600,23600,23600,0
20230804,112700,17155200,23600,23600,23600,23600,100
20230804,112600,14795200,23600,23600,23600,23600,0
20230804,112500,14795200,23600,23600,23600,23600,0
20230804,112400,14795200,23600,23600,23600,23600,0
20230804,112300,14795200,23600,23600,23600,23600,0
20230804,112200,14795200,23600,23600,23600,23600,0
20230804,112100,14795200,23600,23600,23600,23600,0
20230804,112000,14795200,23600,23600,23600,23600,0
20230804,111900,14795200,23600,23600,23600,23600,0
20230804,111800,14795200,23600,23600,23600,23600,0
20230804,111700,14795200,23600,23600,23600,23600,0
20230804,111600,14795200,23600,23600,23600,23600,0
20230804,111500,14795200,23600,23600,23600,23600,0
20230804,111400,14795200,23600,23600,23600,23600,35
20230804,111300,13969200,23600,23600,23600,23600,0
20230804,111200,13969200,23600,23600,23600,23600,0
20230804,111100,13969200,23600,23600,23600,23600,0
20230804,111000,13969200,23600,23600,23600,23600,0
20230804,110900,13969200,23600,23600,23600,23600,0
20230804,110800,13969200,23600,23600,23600,23600,0
20230804,110700,13969200,23600,23600,23600,23600,0
20230804,110600,13969200,23600,23600,23600,23600,0
20230804,110500,13969200,23600,23600,23600,23600,0
20230804,110400,13969200,23600,23600,23600,23600,13
20230804,110300,13662400,23600,23600,23600,23600,0
20230804,110200,13662400,23600,23600,23600,23600,0
20230804,110100,13662400,23600,23600,23600,23600,0
20230804,110000,13662400,23600,23600,23600,23600,0
20230804,105900,13662400,23600,23600,23600,23600,0
20230804,105800,13662400,23600,23600,23600,23600,0
20230804,105700,13662400,23600,23600,23600,23600,0
20230804,105600,13662400,23600,23600,23600,23600,0
20230804,105500,13662400,23600,23600,23600,23600,0
20230804,105400,13662400,23600,23600,23600,23600,0
20230804,105300,13662400,23600,23600,23600,23600,0
20230804,105200,13662400,23600,23600,23600,23600,0
20230804,105100,13662400,23600,23600,23600,23600,0
20230804,105000,13662400,23600,23600,23600,23600,0
20230804,104900,13662400,23600,23600,23600,23600,0
20230804,104800,13662400,23600,23600,23600,23600,0
20230804,104700,13662400,23600,23600,23600,23600,0
20230804,104600,13662400,23600,23600,23600,23600,0
20230804,104500,13662400,23600,23600,23600,23600,0
20230804,104400,13662400,23600,23600,23600,23600,10
20230804,104300,13426400,23600,23600,23600,23600,0
20230804,104200,13426400,23600,23600,23600,23600,0
20230804,104100,13426400,23600,23600,23600,23600,0
20230804,104000,13426400,23600,23600,23600,23600,0
20230804,103900,13426400,23600,23600,23600,23600,0
20230804,103800,13426400,23600,23600,23600,23600,0
20230804,103700,13426400,23600,23600,23600,23600,0
20230804,103600,13426400,23600,23600,23600,23600,0
20230804,103500,13426400,23600,23600,23600,23600,0
20230804,103400,13426400,23600,23600,23600,23600,0
20230804,103300,13426400,23600,23600,23600,23600,0
20230804,103200,13426400,23600,23600,23600,23600,0
20230804,103100,13426400,23600,23600,23600,23600,0
20230804,103000,13426400,23600,23600,23600,23600,0
20230804,102900,13426400,23600,23600,23600,23600,0
20230804,102800,13426400,23600,23600,23600,23600,0
20230804,102700,13426400,23600,23600,23600,23600,0
20230804,102600,13426400,23600,23600,23600,23600,0
20230804,102500,13426400,23600,23600,23600,23600,0
20230804,102400,13426400,23600,23600,23600,23600,0
20230804,102300,13426400,23600,23600,23600,23600,0
20230804,102200,13426400,23600,23600,23600,23600,0
20230804,102100,13426400,23600,23600,23600,23600,1
20230804,102000,13402800,23600,23600,23600,23600,0
20230804,101900,13402800,23600,23600,23600,23600,0
20230804,101800,13402800,23600,23600,23600,23600,0
20230804,101700,13402800,23600,23600,23600,23600,0
20230804,101600,13402800,23600,23600,23600,23600,0
20230804,101500,13402800,23600,23600,23600,23600,0
20230804,101400,13402800,23600,23600,23600,23600,0
20230804,101300,13402800,23600,23600,23600,23600,16
20230804,101200,13025200,23550,23550,23550,23550,12
20230804,101100,12742600,23550,23550,23550,23550,0
20230804,101000,12742600,23550,23550,23550,23550,0
20230804,100900,12742600,23550,23550,23550,23550,12
20230804,100800,12460000,23550,23550,23550,23550,0
20230804,100700,12460000,23550,23550,23550,23550,0
20230804,100600,12460000,23550,23550,23550,23550,3
20230804,100500,12389350,23600,23600,23600,23600,0
20230804,100400,12389350,23600,23600,23600,23600,6
20230804,100300,12247750,23600,23600,23600,23600,0
20230804,100200,12247750,23600,23600,23600,23600,0
20230804,100100,12247750,23600,23600,23600,23600,0
20230804,100000,12247750,23600,23600,23600,23600,0
20230804,095900,12247750,23600,23600,23600,23600,0
20230804,095800,12247750,23600,23600,23600,23600,0
20230804,095700,12247750,23600,23600,23600,23600,0
20230804,095600,12247750,23600,23600,23600,23600,0
20230804,095500,12247750,23600,23600,23600,23600,100
20230804,095400,9887750,23650,23650,23650,23650,0
20230804,095300,9887750,23650,23650,23650,23650,0
20230804,095200,9887750,23650,23650,23650,23650,0
20230804,095100,9887750,23650,23650,23650,23650,0
20230804,095000,9887750,23650,23650,23650,23650,0
20230804,094900,9887750,23650,23650,23650,23650,0
20230804,094800,9887750,23650,23550,23650,23550,22
20230804,094700,9369100,23550,23550,23550,23550,146
20230804,094600,5930800,23650,23650,23650,23650,0
20230804,094500,5930800,23650,23650,23650,23650,0
20230804,094400,5930800,23650,23650,23650,23650,0
20230804,094300,5930800,23650,23650,23650,23650,0
20230804,094200,5930800,23650,23650,23650,23650,6
20230804,094100,5788900,23650,23650,23650,23650,0
20230804,094000,5788900,23650,23650,23650,23650,0
20230804,093900,5788900,23650,23650,23650,23650,0
20230804,093800,5788900,23650,23650,23650,23650,0
20230804,093700,5788900,23650,23650,23650,23650,0
20230804,093600,5788900,23650,23650,23650,23650,0
20230804,093500,5788900,23650,23650,23650,23650,0
20230804,093400,5788900,23650,23650,23650,23650,0
20230804,093300,5788900,23650,23650,23650,23650,1
20230804,093200,5765250,23650,23650,23650,23650,0
20230804,093100,5765250,23650,23650,23650,23650,0
20230804,093000,5765250,23650,23650,23650,23650,0
20230804,092900,5765250,23650,23650,23650,23650,0
20230804,092800,5765250,23650,23650,23650,23650,0
20230804,092700,5765250,23650,23650,23650,23650,0
20230804,092600,5765250,23650,23650,23650,23650,0
20230804,092500,5765250,23650,23650,23650,23650,0
20230804,092400,5765250,23650,23550,23650,23550,14
20230804,092300,5435350,23550,23550,23550,23550,0
20230804,092200,5435350,23550,23550,23550,23550,0
20230804,092100,5435350,23550,23550,23550,23550,12
20230804,092000,5152750,23550,23550,23550,23550,6
20230804,091900,5011450,23550,23550,23550,23550,0
20230804,091800,5011450,23550,23550,23550,23550,12
20230804,091700,4728850,23550,23550,23550,23550,0
20230804,091600,4728850,23550,23550,23550,23550,20
20230804,091500,4257850,23550,23550,23550,23550,3
20230804,091400,4187200,23550,23550,23550,23550,4
20230804,091300,4093000,23550,23550,23550,23550,1
20230804,091200,4069450,23550,23550,23550,23550,7
20230804,091100,3904600,23550,23550,23550,23550,20
20230804,091000,3433600,23500,23500,23500,23500,1
20230804,090900,3410100,23550,23550,23550,23550,7
20230804,090800,3245250,23550,23550,23550,23550,11
20230804,090700,2986200,23700,23700,23700,23700,0
20230804,090600,2986200,23700,23700,23700,23700,0
20230804,090500,2986200,23700,23700,23700,23700,0
20230804,090400,2986200,23700,23700,23700,23700,0
20230804,090300,2986200,23700,23700,23700,23700,0
20230804,090200,2986200,23700,23700,23700,23700,106
20230804,090100,474000,23700,23700,23700,23700,0
20230804,090000,474000,23700,23700,23700,23700,20