KissMeData/002960/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,183700,395784000,222000,222000,222000,222000,2
20230807,183600,395784000,222000,222000,222000,222000,0
20230807,183500,395784000,222000,222000,222000,222000,0
20230807,183400,395784000,222000,222000,222000,222000,0
20230807,183300,395784000,222000,222000,222000,222000,0
20230807,183200,395784000,222000,222000,222000,222000,0
20230807,183100,395784000,222000,222000,222000,222000,0
20230807,183000,395784000,222000,222000,222000,222000,0
20230807,182900,395784000,222000,222000,222000,222000,0
20230807,182800,395784000,222000,222000,222000,222000,0
20230807,182700,395784000,222000,222000,222000,222000,0
20230807,182600,395784000,222000,222000,222000,222000,0
20230807,182500,395784000,222000,222000,222000,222000,0
20230807,182400,395784000,222000,222000,222000,222000,0
20230807,182300,395784000,222000,222000,222000,222000,0
20230807,182200,395784000,222000,222000,222000,222000,0
20230807,182100,395784000,222000,222000,222000,222000,0
20230807,182000,395784000,222000,222000,222000,222000,0
20230807,181900,395784000,222000,222000,222000,222000,0
20230807,181800,395784000,222000,222000,222000,222000,0
20230807,181700,395784000,222000,222000,222000,222000,0
20230807,181600,395784000,222000,222000,222000,222000,0
20230807,181500,395784000,222000,222000,222000,222000,0
20230807,181400,395784000,222000,222000,222000,222000,0
20230807,181300,395784000,222000,222000,222000,222000,0
20230807,181200,395784000,222000,222000,222000,222000,0
20230807,181100,395784000,222000,222000,222000,222000,0
20230807,181000,395784000,222000,222000,222000,222000,0
20230807,180900,395784000,222000,222000,222000,222000,0
20230807,180800,395784000,222000,222000,222000,222000,0
20230807,180700,395784000,222000,222000,222000,222000,2
20230807,180600,395784000,222000,222000,222000,222000,0
20230807,180500,395784000,222000,222000,222000,222000,0
20230807,180400,395784000,222000,222000,222000,222000,0
20230807,180300,395784000,222000,222000,222000,222000,0
20230807,180200,395784000,222000,222000,222000,222000,0
20230807,180100,395784000,222000,222000,222000,222000,0
20230807,180000,395784000,222000,222000,222000,222000,0
20230807,175900,395784000,222000,222000,222000,222000,0
20230807,175800,395784000,222000,222000,222000,222000,0
20230807,175700,395784000,222000,222000,222000,222000,0
20230807,175600,395784000,222000,222000,222000,222000,0
20230807,175500,395784000,222000,222000,222000,222000,0
20230807,175400,395784000,222000,222000,222000,222000,0
20230807,175300,395784000,222000,222000,222000,222000,0
20230807,175200,395784000,222000,222000,222000,222000,0
20230807,175100,395784000,222000,222000,222000,222000,0
20230807,175000,395784000,222000,222000,222000,222000,0
20230807,174900,395784000,222000,222000,222000,222000,0
20230807,174800,395784000,222000,222000,222000,222000,0
20230807,174700,395784000,222000,222000,222000,222000,0
20230807,174600,395784000,222000,222000,222000,222000,0
20230807,174500,395784000,222000,222000,222000,222000,0
20230807,174400,395784000,222000,222000,222000,222000,0
20230807,174300,395784000,222000,222000,222000,222000,0
20230807,174200,395784000,222000,222000,222000,222000,0
20230807,174100,395784000,222000,222000,222000,222000,0
20230807,174000,395784000,222000,222000,222000,222000,0
20230807,173900,395784000,222000,222000,222000,222000,0
20230807,173800,395784000,222000,222000,222000,222000,0
20230807,173700,395784000,222000,222000,222000,222000,2
20230807,173600,395784000,222000,222000,222000,222000,0
20230807,173500,395784000,222000,222000,222000,222000,0
20230807,173400,395784000,222000,222000,222000,222000,0
20230807,173300,395784000,222000,222000,222000,222000,0
20230807,173200,395784000,222000,222000,222000,222000,0
20230807,173100,395784000,222000,222000,222000,222000,0
20230807,173000,395784000,222000,222000,222000,222000,0
20230807,172900,395784000,222000,222000,222000,222000,0
20230807,172800,395784000,222000,222000,222000,222000,0
20230807,172700,395784000,222000,222000,222000,222000,0
20230807,172600,395784000,222000,222000,222000,222000,0
20230807,172500,395784000,222000,222000,222000,222000,0
20230807,172400,395784000,222000,222000,222000,222000,0
20230807,172300,395784000,222000,222000,222000,222000,0
20230807,172200,395784000,222000,222000,222000,222000,0
20230807,172100,395784000,222000,222000,222000,222000,0
20230807,172000,395784000,222000,222000,222000,222000,0
20230807,171900,395784000,222000,222000,222000,222000,0
20230807,171800,395784000,222000,222000,222000,222000,0
20230807,171700,395784000,222000,222000,222000,222000,0
20230807,171600,395784000,222000,222000,222000,222000,0
20230807,171500,395784000,222000,222000,222000,222000,0
20230807,171400,395784000,222000,222000,222000,222000,0
20230807,171300,395784000,222000,222000,222000,222000,0
20230807,171200,395784000,222000,222000,222000,222000,0
20230807,171100,395784000,222000,222000,222000,222000,0
20230807,171000,395784000,222000,222000,222000,222000,0
20230807,170900,395784000,222000,222000,222000,222000,0
20230807,170800,395784000,222000,222000,222000,222000,0
20230807,170700,395784000,222000,222000,222000,222000,2
20230807,170600,395784000,222000,222000,222000,222000,0
20230807,170500,395784000,222000,222000,222000,222000,0
20230807,170400,395784000,222000,222000,222000,222000,0
20230807,170300,395784000,222000,222000,222000,222000,0
20230807,170200,395784000,222000,222000,222000,222000,0
20230807,170100,395784000,222000,222000,222000,222000,0
20230807,170000,395784000,222000,222000,222000,222000,0
20230807,165900,395784000,222000,222000,222000,222000,0
20230807,165800,395784000,222000,222000,222000,222000,0
20230807,165700,395784000,222000,222000,222000,222000,0
20230807,165600,395784000,222000,222000,222000,222000,0
20230807,165500,395784000,222000,222000,222000,222000,0
20230807,165400,395784000,222000,222000,222000,222000,0
20230807,165300,395784000,222000,222000,222000,222000,0
20230807,165200,395784000,222000,222000,222000,222000,0
20230807,165100,395784000,222000,222000,222000,222000,0
20230807,165000,395784000,222000,222000,222000,222000,0
20230807,164900,395784000,222000,222000,222000,222000,0
20230807,164800,395784000,222000,222000,222000,222000,0
20230807,164700,395784000,222000,222000,222000,222000,0
20230807,164600,395784000,222000,222000,222000,222000,0
20230807,164500,395784000,222000,222000,222000,222000,0
20230807,164400,395784000,222000,222000,222000,222000,0
20230807,164300,395784000,222000,222000,222000,222000,0
20230807,164200,395784000,222000,222000,222000,222000,0
20230807,164100,395784000,222000,222000,222000,222000,0
20230807,164000,395784000,222000,222000,222000,222000,0
20230807,163900,395784000,222000,222000,222000,222000,0
20230807,163800,395784000,222000,222000,222000,222000,0
20230807,163700,395784000,222000,222000,222000,222000,2
20230807,163600,395784000,222000,222000,222000,222000,0
20230807,163500,395784000,222000,222000,222000,222000,0
20230807,163400,395784000,222000,222000,222000,222000,0
20230807,163300,395784000,222000,222000,222000,222000,0
20230807,163200,395784000,222000,222000,222000,222000,0
20230807,163100,395784000,222000,222000,222000,222000,0
20230807,163000,395784000,222000,222000,222000,222000,0
20230807,162900,395784000,222000,222000,222000,222000,0
20230807,162800,395784000,222000,222000,222000,222000,0
20230807,162700,395784000,222000,222000,222000,222000,0
20230807,162600,395784000,222000,222000,222000,222000,0
20230807,162500,395784000,222000,222000,222000,222000,0
20230807,162400,395784000,222000,222000,222000,222000,0
20230807,162300,395784000,222000,222000,222000,222000,0
20230807,162200,395784000,222000,222000,222000,222000,0
20230807,162100,395784000,222000,222000,222000,222000,0
20230807,162000,395784000,222000,222000,222000,222000,0
20230807,161900,395784000,222000,222000,222000,222000,0
20230807,161800,395784000,222000,222000,222000,222000,0
20230807,161700,395784000,222000,222000,222000,222000,0
20230807,161600,395784000,222000,222000,222000,222000,0
20230807,161500,395784000,222000,222000,222000,222000,0
20230807,161400,395784000,222000,222000,222000,222000,0
20230807,161300,395784000,222000,222000,222000,222000,0
20230807,161200,395784000,222000,222000,222000,222000,0
20230807,161100,395784000,222000,222000,222000,222000,0
20230807,161000,395784000,222000,222000,222000,222000,0
20230807,160900,395784000,222000,222000,222000,222000,0
20230807,160800,395784000,222000,222000,222000,222000,0
20230807,160700,395784000,222000,222000,222000,222000,2
20230807,160600,395784000,222000,222000,222000,222000,0
20230807,160500,395784000,222000,222000,222000,222000,0
20230807,160400,395784000,222000,222000,222000,222000,0
20230807,160300,395784000,222000,222000,222000,222000,0
20230807,160200,395784000,222000,222000,222000,222000,0
20230807,160100,395784000,222000,222000,222000,222000,0
20230807,160000,395784000,222000,222000,222000,222000,0
20230807,155900,395784000,222000,222000,222000,222000,0
20230807,155800,395784000,222000,222000,222000,222000,0
20230807,155700,395784000,222000,222000,222000,222000,0
20230807,155600,395784000,222000,222000,222000,222000,0
20230807,155500,395784000,222000,222000,222000,222000,0
20230807,155400,395784000,222000,222000,222000,222000,0
20230807,155300,395784000,222000,222000,222000,222000,0
20230807,155200,395784000,222000,222000,222000,222000,0
20230807,155100,395784000,222000,222000,222000,222000,0
20230807,155000,395784000,222000,222000,222000,222000,0
20230807,154900,395784000,222000,222000,222000,222000,0
20230807,154800,395784000,222000,222000,222000,222000,0
20230807,154700,395784000,222000,222000,222000,222000,0
20230807,154600,395784000,222000,222000,222000,222000,0
20230807,154500,395784000,222000,222000,222000,222000,0
20230807,154400,395784000,222000,222000,222000,222000,0
20230807,154300,395784000,222000,222000,222000,222000,0
20230807,154200,395784000,222000,222000,222000,222000,0
20230807,154100,395784000,222000,222000,222000,222000,0
20230807,154000,395784000,222000,222000,222000,222000,0
20230807,153900,395784000,222000,222000,222000,222000,0
20230807,153800,395784000,222000,222000,222000,222000,0
20230807,153700,395784000,222000,222000,222000,222000,2
20230807,153600,395784000,222000,222000,222000,222000,0
20230807,153500,395784000,222000,222000,222000,222000,0
20230807,153400,395784000,222000,222000,222000,222000,0
20230807,153300,395784000,222000,222000,222000,222000,0
20230807,153200,395784000,222000,222000,222000,222000,0
20230807,153100,395784000,222000,222000,222000,222000,0
20230807,153000,395784000,222000,222000,222000,222000,2
20230807,152900,395340000,222000,222000,222000,222000,0
20230807,152800,395340000,222000,222000,222000,222000,0
20230807,152700,395340000,222000,222000,222000,222000,0
20230807,152600,395340000,222000,222000,222000,222000,0
20230807,152500,395340000,222000,222000,222000,222000,0
20230807,152400,395340000,222000,222000,222000,222000,0
20230807,152300,395340000,222000,222000,222000,222000,0
20230807,152200,395340000,222000,222000,222000,222000,0
20230807,152100,395340000,222000,222000,222000,222000,0
20230807,152000,395340000,222000,222000,222000,222000,0
20230807,151900,395340000,222000,221500,222000,221500,2
20230807,151800,394896500,222000,222000,222000,222000,2
20230807,151700,394452500,221500,221500,221500,221500,2
20230807,151600,394009500,222000,222000,222000,222000,8
20230807,151500,392233500,222000,222000,222000,222000,0
20230807,151400,392233500,222000,222000,222000,222000,1
20230807,151300,392011500,222000,222000,222000,222000,1
20230807,151200,391789500,221500,221500,221500,221500,0
20230807,151100,391789500,221500,221500,221500,221500,0
20230807,151000,391789500,221500,221500,221500,221500,2
20230807,150900,391346500,221500,221500,221500,221500,0
20230807,150800,391346500,221500,221500,221500,221500,0
20230807,150700,391346500,221500,221500,221500,221500,0
20230807,150600,391346500,221500,221500,221500,221500,23
20230807,150500,386252000,221500,221500,221500,221500,0
20230807,150400,386252000,221500,221500,221500,221500,3
20230807,150300,385587500,221500,221500,221500,221500,0
20230807,150200,385587500,221500,221500,221500,221500,0
20230807,150100,385587500,221500,221500,221500,221500,0
20230807,150000,385587500,221500,222000,222000,221500,17
20230807,145900,381821500,221500,221500,221500,221500,1
20230807,145800,381600000,221500,221500,221500,221500,0
20230807,145700,381600000,221500,221500,221500,221500,0
20230807,145600,381600000,221500,221500,221500,221500,1
20230807,145500,381378500,221500,221500,221500,221500,0
20230807,145400,381378500,221500,221500,221500,221500,1
20230807,145300,381157000,221500,221500,221500,221500,0
20230807,145200,381157000,221500,222000,222000,221500,2
20230807,145100,380713500,221500,221500,221500,221500,0
20230807,145000,380713500,221500,221500,221500,221500,1
20230807,144900,380492000,221500,221500,221500,221500,1
20230807,144800,380270500,221500,221500,221500,221500,0
20230807,144700,380270500,221500,221500,221500,221500,1
20230807,144600,380049000,221500,221500,221500,221500,0
20230807,144500,380049000,221500,221500,221500,221500,1
20230807,144400,379827500,221500,221500,221500,221500,0
20230807,144300,379827500,221500,221500,221500,221500,1
20230807,144200,379606000,221500,221500,221500,221500,1
20230807,144100,379384500,221500,221500,221500,221500,0
20230807,144000,379384500,221500,221500,221500,221500,1
20230807,143900,379163000,221500,221500,221500,221500,0
20230807,143800,379163000,221500,221500,221500,221500,1
20230807,143700,378941500,221500,221500,221500,221500,0
20230807,143600,378941500,221500,221500,221500,221500,1
20230807,143500,378720000,221500,221500,221500,221500,1
20230807,143400,378498500,221500,221500,221500,221500,0
20230807,143300,378498500,221500,221500,221500,221500,1
20230807,143200,378277000,221500,221500,221500,221500,0
20230807,143100,378277000,221500,221500,221500,221500,1
20230807,143000,378055500,221500,221500,221500,221500,0
20230807,142900,378055500,221500,221500,221500,221500,1
20230807,142800,377834000,221500,221500,221500,221500,1
20230807,142700,377612500,221500,221500,221500,221500,0
20230807,142600,377612500,221500,221500,221500,221500,1
20230807,142500,377391000,222000,222000,222000,222000,0
20230807,142400,377391000,222000,222000,222000,222000,1
20230807,142300,377169000,221500,221500,221500,221500,1
20230807,142200,376947500,221500,221500,221500,221500,1
20230807,142100,376726000,221500,221500,221500,221500,1
20230807,142000,376504500,221500,221500,221500,221500,0
20230807,141900,376504500,221500,221500,221500,221500,1
20230807,141800,376283000,221500,221500,221500,221500,0
20230807,141700,376283000,221500,221500,221500,221500,1
20230807,141600,376061500,221500,221500,221500,221500,0
20230807,141500,376061500,221500,221500,221500,221500,12
20230807,141400,373403500,221500,221500,221500,221500,1
20230807,141300,373182000,221500,221500,221500,221500,0
20230807,141200,373182000,221500,221500,221500,221500,1
20230807,141100,372960500,221500,221500,221500,221500,0
20230807,141000,372960500,221500,221500,221500,221500,1
20230807,140900,372739000,221500,221500,221500,221500,0
20230807,140800,372739000,221500,221500,221500,221500,1
20230807,140700,372517500,221500,221500,221500,221500,2
20230807,140600,372074500,221500,221500,221500,221500,0
20230807,140500,372074500,221500,221500,221500,221500,1
20230807,140400,371853000,221500,221500,221500,221500,0
20230807,140300,371853000,221500,221500,221500,221500,1
20230807,140200,371631500,221500,221500,221500,221500,1
20230807,140100,371410000,221500,221500,221500,221500,0
20230807,140000,371410000,221500,221500,221500,221500,1
20230807,135900,371188500,221500,221500,222000,221500,33
20230807,135800,363878500,221500,221500,221500,221500,4
20230807,135700,362992500,221500,221500,221500,221500,0
20230807,135600,362992500,221500,221500,221500,221500,1
20230807,135500,362771000,221500,221500,221500,221500,0
20230807,135400,362771000,221500,221500,221500,221500,1
20230807,135300,362549500,221500,221500,221500,221500,1
20230807,135200,362328000,221500,221500,221500,221500,0
20230807,135100,362328000,221500,221500,221500,221500,1
20230807,135000,362106500,221500,221500,221500,221500,0
20230807,134900,362106500,221500,221500,221500,221500,1
20230807,134800,361885000,221500,221500,221500,221500,0
20230807,134700,361885000,221500,221500,221500,221500,1
20230807,134600,361663500,221500,221500,221500,221500,1
20230807,134500,361442000,221500,221500,221500,221500,0
20230807,134400,361442000,221500,221500,221500,221500,1
20230807,134300,361220500,221500,221500,221500,221500,0
20230807,134200,361220500,221500,221500,221500,221500,1
20230807,134100,360999000,221500,222000,222000,221500,21
20230807,134000,356347000,221500,222000,222000,221500,2
20230807,133900,355903500,221500,221500,221500,221500,3
20230807,133800,355239000,221500,221500,221500,221500,0
20230807,133700,355239000,221500,222000,222000,221500,2
20230807,133600,354795500,221500,221500,221500,221500,0
20230807,133500,354795500,221500,221500,221500,221500,1
20230807,133400,354574000,221500,221500,221500,221500,0
20230807,133300,354574000,221500,221500,221500,221500,1
20230807,133200,354352500,221500,221500,221500,221500,1
20230807,133100,354131000,222000,222000,222000,222000,1
20230807,133000,353909000,221500,221500,221500,221500,2
20230807,132900,353466000,221500,221500,221500,221500,0
20230807,132800,353466000,221500,221500,221500,221500,1
20230807,132700,353244500,221500,221500,221500,221500,0
20230807,132600,353244500,221500,222000,222000,221500,8
20230807,132500,351469000,221500,221500,221500,221500,1
20230807,132400,351247500,221500,221500,221500,221500,0
20230807,132300,351247500,221500,221500,221500,221500,1
20230807,132200,351026000,222000,222000,222000,222000,9
20230807,132100,349028000,221500,221500,221500,221500,21
20230807,132000,344376500,222000,222000,222000,222000,1
20230807,131900,344154500,221500,221500,221500,221500,17
20230807,131800,340389000,221500,221500,221500,221500,1
20230807,131700,340167500,221500,221500,221500,221500,0
20230807,131600,340167500,221500,221500,221500,221500,1
20230807,131500,339946000,222000,222000,222000,222000,1
20230807,131400,339724000,222000,221500,222000,221500,2
20230807,131300,339280500,221500,221500,221500,221500,0
20230807,131200,339280500,221500,221500,221500,221500,0
20230807,131100,339280500,221500,221500,221500,221500,1
20230807,131000,339059000,221500,221500,221500,221500,0
20230807,130900,339059000,221500,221500,221500,221500,1
20230807,130800,338837500,221500,221500,221500,221500,10
20230807,130700,336622500,221500,221500,221500,221500,1
20230807,130600,336401000,221500,221500,221500,221500,0
20230807,130500,336401000,221500,222000,222000,221500,2
20230807,130400,335957500,221500,221500,221500,221500,1
20230807,130300,335736000,222000,222000,222000,222000,1
20230807,130200,335514000,221500,221500,221500,221500,1
20230807,130100,335292500,221500,221500,221500,221500,0
20230807,130000,335292500,221500,222000,222000,221500,6
20230807,125900,333961000,221500,221500,221500,221500,0
20230807,125800,333961000,221500,221500,221500,221500,1
20230807,125700,333739500,221500,221500,221500,221500,1
20230807,125600,333518000,221500,221500,221500,221500,1
20230807,125500,333296500,221500,221500,221500,221500,1
20230807,125400,333075000,221500,221500,221500,221500,0
20230807,125300,333075000,221500,221500,221500,221500,33
20230807,125200,325765500,221500,221500,221500,221500,0
20230807,125100,325765500,221500,222000,222000,221500,7
20230807,125000,324212000,221500,221500,221500,221500,1
20230807,124900,323990500,221500,221500,221500,221500,1
20230807,124800,323769000,222000,222000,222000,221500,35
20230807,124700,315999500,222000,222000,222000,222000,0
20230807,124600,315999500,222000,222000,222000,222000,1
20230807,124500,315777500,222000,222000,222000,222000,0
20230807,124400,315777500,222000,222000,222000,222000,1
20230807,124300,315555500,221500,222000,222000,221500,127
20230807,124200,287370500,221500,221500,221500,221500,2
20230807,124100,286927500,222500,222000,222500,222000,2
20230807,124000,286483000,222000,222000,222000,222000,0
20230807,123900,286483000,222000,222500,222500,222000,2
20230807,123800,286038500,222000,222000,222000,222000,1
20230807,123700,285816500,222000,222000,222000,222000,1
20230807,123600,285594500,222000,222000,222000,222000,1
20230807,123500,285372500,222000,222000,222000,222000,0
20230807,123400,285372500,222000,222000,222000,222000,1
20230807,123300,285150500,222000,222000,222000,222000,0
20230807,123200,285150500,222000,222000,222000,222000,1
20230807,123100,284928500,222000,222000,222000,222000,0
20230807,123000,284928500,222000,222500,222500,222000,526
20230807,122900,168154500,222500,222500,222500,222500,1
20230807,122800,167932000,222500,222500,222500,222500,101
20230807,122700,145459500,222500,222500,222500,222500,1
20230807,122600,145237000,222500,222500,222500,222500,0
20230807,122500,145237000,222500,222500,222500,222500,1
20230807,122400,145014500,222500,222500,222500,222500,0
20230807,122300,145014500,222500,222500,222500,222500,1
20230807,122200,144792000,223000,222500,223000,222500,2
20230807,122100,144346500,223000,223000,223000,223000,1
20230807,122000,144123500,222500,222500,222500,222500,1
20230807,121900,143901000,222500,222500,222500,222500,3
20230807,121800,143233500,222500,222500,222500,222500,1
20230807,121700,143011000,222500,222500,222500,222500,0
20230807,121600,143011000,222500,222500,222500,222500,1
20230807,121500,142788500,222500,222500,222500,222500,1
20230807,121400,142566000,222500,222500,222500,222500,0
20230807,121300,142566000,222500,222500,222500,222500,1
20230807,121200,142343500,223000,223000,223000,223000,100
20230807,121100,120043500,222500,223000,223000,222500,2
20230807,121000,119598000,222500,222500,222500,222500,0
20230807,120900,119598000,222500,222500,222500,222500,1
20230807,120800,119375500,222500,222500,222500,222500,12
20230807,120700,116705500,222500,222500,222500,222500,0
20230807,120600,116705500,222500,222500,222500,222500,1
20230807,120500,116483000,222000,222500,222500,222000,50
20230807,120400,105381000,222500,222500,222500,222500,1
20230807,120300,105158500,222500,222500,222500,222500,0
20230807,120200,105158500,222500,222500,222500,222500,0
20230807,120100,105158500,222500,222500,222500,222500,1
20230807,120000,104936000,222000,222000,222000,222000,1
20230807,115900,104714000,222000,222000,222000,222000,2
20230807,115800,104270000,222000,222000,222000,222000,0
20230807,115700,104270000,222000,222000,222000,222000,2
20230807,115600,103826000,222500,222500,222500,222500,0
20230807,115500,103826000,222500,222500,222500,222500,0
20230807,115400,103826000,222500,222500,222500,222500,7
20230807,115300,102268500,222500,222500,222500,222500,0
20230807,115200,102268500,222500,222500,222500,222500,1
20230807,115100,102046000,222500,223000,223000,222500,2
20230807,115000,101600500,222500,222500,222500,222500,1
20230807,114900,101378000,222500,222500,222500,222500,0
20230807,114800,101378000,222500,222500,222500,222500,2
20230807,114700,100933000,222500,222500,222500,222500,1
20230807,114600,100710500,223000,222500,223000,222500,2
20230807,114500,100265000,222500,222500,222500,222500,2
20230807,114400,99820000,222500,222500,222500,222500,1
20230807,114300,99597500,222500,222000,222500,222000,3
20230807,114200,98931000,222000,222000,222000,222000,0
20230807,114100,98931000,222000,222000,222000,222000,1
20230807,114000,98709000,222000,222000,222000,222000,2
20230807,113900,98265000,222000,222000,222000,222000,0
20230807,113800,98265000,222000,222000,222000,222000,1
20230807,113700,98043000,222500,222500,222500,222500,6
20230807,113600,96708000,223000,222500,223000,222500,2
20230807,113500,96262500,222500,222500,222500,222500,1
20230807,113400,96040000,222500,222500,222500,222500,2
20230807,113300,95595000,222500,222500,222500,222500,0
20230807,113200,95595000,222500,222500,222500,222500,1
20230807,113100,95372500,222500,222500,222500,222500,1
20230807,113000,95150000,222500,222500,222500,222500,0
20230807,112900,95150000,222500,222500,222500,222500,2
20230807,112800,94705000,222500,222500,222500,222500,0
20230807,112700,94705000,222500,222500,222500,222500,1
20230807,112600,94482500,222500,222500,222500,222500,2
20230807,112500,94037500,222500,222500,222500,222500,1
20230807,112400,93815000,222000,222000,222000,222000,0
20230807,112300,93815000,222000,222000,222000,222000,0
20230807,112200,93815000,222000,222000,222000,222000,2
20230807,112100,93371000,222000,222000,222000,222000,0
20230807,112000,93371000,222000,222000,222000,222000,1
20230807,111900,93149000,222500,222500,222500,222500,0
20230807,111800,93149000,222500,222000,222500,222000,3
20230807,111700,92482500,222000,222000,222000,222000,1
20230807,111600,92260500,222000,222000,222000,222000,0
20230807,111500,92260500,222000,222000,222000,222000,0
20230807,111400,92260500,222000,222000,222000,222000,0
20230807,111300,92260500,222000,222000,222000,222000,2
20230807,111200,91816500,222000,222000,222000,222000,1
20230807,111100,91594500,222000,222000,222000,222000,0
20230807,111000,91594500,222000,222000,222000,222000,3
20230807,110900,90928500,223000,223000,223000,223000,0
20230807,110800,90928500,223000,222500,223000,222500,2
20230807,110700,90483000,222500,222500,222500,222500,0
20230807,110600,90483000,222500,222500,222500,222500,9
20230807,110500,88480500,222500,222500,222500,222500,1
20230807,110400,88258000,222500,222500,222500,222500,0
20230807,110300,88258000,222500,222500,222500,222500,1
20230807,110200,88035500,222500,222500,222500,222500,0
20230807,110100,88035500,222500,222500,222500,222500,1
20230807,110000,87813000,222500,222500,222500,222500,7
20230807,105900,86255500,222000,222000,222000,222000,1
20230807,105800,86033500,222000,222000,222000,222000,1
20230807,105700,85811500,222000,222000,222000,222000,0
20230807,105600,85811500,222000,222000,222000,222000,1
20230807,105500,85589500,222000,222000,222000,222000,0
20230807,105400,85589500,222000,222000,222000,222000,1
20230807,105300,85367500,222500,222500,222500,222500,0
20230807,105200,85367500,222500,222500,222500,222500,7
20230807,105100,83810000,223000,223000,223000,223000,0
20230807,105000,83810000,223000,223000,223000,223000,1
20230807,104900,83587000,222000,222000,222000,222000,2
20230807,104800,83143000,222000,222000,222000,222000,0
20230807,104700,83143000,222000,222000,222000,222000,1
20230807,104600,82921000,223000,223000,223000,223000,0
20230807,104500,82921000,223000,222500,223000,222500,2
20230807,104400,82475500,222000,222000,222000,222000,1
20230807,104300,82253500,222500,222500,222500,222500,0
20230807,104200,82253500,222500,222500,222500,222500,0
20230807,104100,82253500,222500,222500,222500,222500,1
20230807,104000,82031000,222000,222000,222000,222000,2
20230807,103900,81587000,222000,222000,222000,222000,0
20230807,103800,81587000,222000,222000,222000,222000,1
20230807,103700,81365000,222500,222500,222500,222500,0
20230807,103600,81365000,222500,222500,222500,222500,0
20230807,103500,81365000,222500,222000,222500,222000,2
20230807,103400,80920500,222000,222000,222000,222000,0
20230807,103300,80920500,222000,222500,222500,222000,3
20230807,103200,80254000,222000,222000,222000,222000,0
20230807,103100,80254000,222000,222000,222000,222000,0
20230807,103000,80254000,222000,222000,222000,222000,30
20230807,102900,73594000,222000,223000,223000,222000,40
20230807,102800,64703000,223000,223000,223000,223000,1
20230807,102700,64480000,223000,223000,223000,223000,0
20230807,102600,64480000,223000,223000,223000,223000,45
20230807,102500,54445000,223000,223000,223000,223000,5
20230807,102400,53330000,222500,222500,222500,222500,1
20230807,102300,53107500,223000,222500,223000,222500,50
20230807,102200,41981500,222000,222000,222000,222000,0
20230807,102100,41981500,222000,222000,222000,222000,1
20230807,102000,41759500,222000,222000,222000,222000,0
20230807,101900,41759500,222000,222000,222000,222000,1
20230807,101800,41537500,222000,222000,222000,222000,0
20230807,101700,41537500,222000,222000,222000,222000,1
20230807,101600,41315500,222000,222000,222000,222000,13
20230807,101500,38429500,222500,222000,222500,222000,6
20230807,101400,37097000,222000,222500,222500,222000,2
20230807,101300,36652500,222500,222000,222500,222000,33
20230807,101200,29325000,222500,222500,222500,222500,0
20230807,101100,29325000,222500,222500,222500,222500,0
20230807,101000,29325000,222500,222500,222500,222500,12
20230807,100900,26655000,222500,222500,222500,222500,0
20230807,100800,26655000,222500,222500,222500,222500,0
20230807,100700,26655000,222500,222500,222500,222500,0
20230807,100600,26655000,222500,222500,222500,222500,3
20230807,100500,25987500,222500,222000,222500,222000,2
20230807,100400,25543000,222000,222000,222000,222000,1
20230807,100300,25321000,222000,222000,222000,222000,0
20230807,100200,25321000,222000,222000,222000,222000,1
20230807,100100,25099000,222000,222000,222000,222000,0
20230807,100000,25099000,222000,222000,222000,222000,1
20230807,095900,24877000,222000,222000,222000,222000,0
20230807,095800,24877000,222000,222500,222500,222000,3
20230807,095700,24210000,222500,222000,222500,222000,2
20230807,095600,23765500,222500,222500,222500,222500,1
20230807,095500,23543000,222000,222000,222000,222000,1
20230807,095400,23321000,222000,222000,222000,222000,0
20230807,095300,23321000,222000,222000,222000,222000,1
20230807,095200,23099000,222500,222500,222500,222500,0
20230807,095100,23099000,222500,222000,222500,222000,2
20230807,095000,22654500,222500,221500,222500,221500,13
20230807,094900,19768500,222000,222000,222000,222000,0
20230807,094800,19768500,222000,222000,222000,222000,0
20230807,094700,19768500,222000,222000,222000,222000,0
20230807,094600,19768500,222000,222500,222500,222000,3
20230807,094500,19101500,222000,222000,222000,222000,1
20230807,094400,18879500,222000,222000,222000,222000,0
20230807,094300,18879500,222000,222000,222000,222000,1
20230807,094200,18657500,222500,222500,222500,222500,0
20230807,094100,18657500,222500,222000,222500,222000,5
20230807,094000,17547000,222000,222000,222000,222000,0
20230807,093900,17547000,222000,222000,222000,222000,1
20230807,093800,17325000,222000,222000,222000,222000,1
20230807,093700,17103000,222500,222000,222500,222000,2
20230807,093600,16658500,222000,222000,222000,222000,0
20230807,093500,16658500,222000,222000,222000,222000,0
20230807,093400,16658500,222000,222000,222000,222000,1
20230807,093300,16436500,222500,222500,222500,222500,1
20230807,093200,16214000,222000,222000,222000,222000,1
20230807,093100,15992000,222500,222500,222500,222500,0
20230807,093000,15992000,222500,222500,222500,222500,1
20230807,092900,15769500,222000,222000,222000,222000,1
20230807,092800,15547500,222000,222000,222000,222000,1
20230807,092700,15325500,221500,221500,221500,221500,0
20230807,092600,15325500,221500,221500,221500,221500,0
20230807,092500,15325500,221500,221500,221500,221500,1
20230807,092400,15104000,222000,222000,222000,222000,4
20230807,092300,14216000,222000,222000,222000,222000,1
20230807,092200,13994000,222000,222000,222000,222000,1
20230807,092100,13772000,222500,222500,222500,222500,1
20230807,092000,13549500,222000,222000,222000,222000,1
20230807,091900,13327500,222000,222000,222000,222000,0
20230807,091800,13327500,222000,222000,222000,222000,1
20230807,091700,13105500,222000,222000,222000,222000,8
20230807,091600,11329500,222000,222000,222000,222000,1
20230807,091500,11107500,222000,222000,222000,222000,1
20230807,091400,10885500,222000,222000,222000,222000,0
20230807,091300,10885500,222000,222500,222500,222000,11
20230807,091200,8438500,222500,222500,222500,222500,1
20230807,091100,8216000,222000,222000,222000,222000,1
20230807,091000,7994000,222500,222500,222500,222500,1
20230807,090900,7771500,222500,222500,222500,222500,3
20230807,090800,7104000,222000,222000,222000,222000,0
20230807,090700,7104000,222000,222000,222000,222000,0
20230807,090600,7104000,222000,222000,222000,222000,10
20230807,090500,4884000,222000,222000,222000,222000,0
20230807,090400,4884000,222000,222000,222000,222000,0
20230807,090300,4884000,222000,222000,222000,222000,5
20230807,090200,3774000,222000,222000,222000,222000,0
20230807,090100,3774000,222000,222000,222000,222000,0
20230807,090000,3774000,222000,222000,222000,222000,17