KissMeData/002960/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183700,405275500,223500,223500,223500,223500,4
20230814,183600,405275500,223500,223500,223500,223500,0
20230814,183500,405275500,223500,223500,223500,223500,0
20230814,183400,405275500,223500,223500,223500,223500,0
20230814,183300,405275500,223500,223500,223500,223500,0
20230814,183200,405275500,223500,223500,223500,223500,0
20230814,183100,405275500,223500,223500,223500,223500,0
20230814,183000,405275500,223500,223500,223500,223500,0
20230814,182900,405275500,223500,223500,223500,223500,0
20230814,182800,405275500,223500,223500,223500,223500,0
20230814,182700,405275500,223500,223500,223500,223500,0
20230814,182600,405275500,223500,223500,223500,223500,0
20230814,182500,405275500,223500,223500,223500,223500,0
20230814,182400,405275500,223500,223500,223500,223500,0
20230814,182300,405275500,223500,223500,223500,223500,0
20230814,182200,405275500,223500,223500,223500,223500,0
20230814,182100,405275500,223500,223500,223500,223500,0
20230814,182000,405275500,223500,223500,223500,223500,0
20230814,181900,405275500,223500,223500,223500,223500,0
20230814,181800,405275500,223500,223500,223500,223500,0
20230814,181700,405275500,223500,223500,223500,223500,0
20230814,181600,405275500,223500,223500,223500,223500,0
20230814,181500,405275500,223500,223500,223500,223500,0
20230814,181400,405275500,223500,223500,223500,223500,0
20230814,181300,405275500,223500,223500,223500,223500,0
20230814,181200,405275500,223500,223500,223500,223500,0
20230814,181100,405275500,223500,223500,223500,223500,0
20230814,181000,405275500,223500,223500,223500,223500,0
20230814,180900,405275500,223500,223500,223500,223500,0
20230814,180800,405275500,223500,223500,223500,223500,0
20230814,180700,405275500,223500,223500,223500,223500,4
20230814,180600,405275500,223500,223500,223500,223500,0
20230814,180500,405275500,223500,223500,223500,223500,0
20230814,180400,405275500,223500,223500,223500,223500,0
20230814,180300,405275500,223500,223500,223500,223500,0
20230814,180200,405275500,223500,223500,223500,223500,0
20230814,180100,405275500,223500,223500,223500,223500,0
20230814,180000,405275500,223500,223500,223500,223500,0
20230814,175900,405275500,223500,223500,223500,223500,0
20230814,175800,405275500,223500,223500,223500,223500,0
20230814,175700,405275500,223500,223500,223500,223500,0
20230814,175600,405275500,223500,223500,223500,223500,0
20230814,175500,405275500,223500,223500,223500,223500,0
20230814,175400,405275500,223500,223500,223500,223500,0
20230814,175300,405275500,223500,223500,223500,223500,0
20230814,175200,405275500,223500,223500,223500,223500,0
20230814,175100,405275500,223500,223500,223500,223500,0
20230814,175000,405275500,223500,223500,223500,223500,0
20230814,174900,405275500,223500,223500,223500,223500,0
20230814,174800,405275500,223500,223500,223500,223500,0
20230814,174700,405275500,223500,223500,223500,223500,0
20230814,174600,405275500,223500,223500,223500,223500,0
20230814,174500,405275500,223500,223500,223500,223500,0
20230814,174400,405275500,223500,223500,223500,223500,0
20230814,174300,405275500,223500,223500,223500,223500,0
20230814,174200,405275500,223500,223500,223500,223500,0
20230814,174100,405275500,223500,223500,223500,223500,0
20230814,174000,405275500,223500,223500,223500,223500,0
20230814,173900,405275500,223500,223500,223500,223500,0
20230814,173800,405275500,223500,223500,223500,223500,0
20230814,173700,405275500,223500,223500,223500,223500,4
20230814,173600,405275500,223500,223500,223500,223500,0
20230814,173500,405275500,223500,223500,223500,223500,0
20230814,173400,405275500,223500,223500,223500,223500,0
20230814,173300,405275500,223500,223500,223500,223500,0
20230814,173200,405275500,223500,223500,223500,223500,0
20230814,173100,405275500,223500,223500,223500,223500,0
20230814,173000,405275500,223500,223500,223500,223500,0
20230814,172900,405275500,223500,223500,223500,223500,0
20230814,172800,405275500,223500,223500,223500,223500,0
20230814,172700,405275500,223500,223500,223500,223500,0
20230814,172600,405275500,223500,223500,223500,223500,0
20230814,172500,405275500,223500,223500,223500,223500,0
20230814,172400,405275500,223500,223500,223500,223500,0
20230814,172300,405275500,223500,223500,223500,223500,0
20230814,172200,405275500,223500,223500,223500,223500,0
20230814,172100,405275500,223500,223500,223500,223500,0
20230814,172000,405275500,223500,223500,223500,223500,0
20230814,171900,405275500,223500,223500,223500,223500,0
20230814,171800,405275500,223500,223500,223500,223500,0
20230814,171700,405275500,223500,223500,223500,223500,0
20230814,171600,405275500,223500,223500,223500,223500,0
20230814,171500,405275500,223500,223500,223500,223500,0
20230814,171400,405275500,223500,223500,223500,223500,0
20230814,171300,405275500,223500,223500,223500,223500,0
20230814,171200,405275500,223500,223500,223500,223500,0
20230814,171100,405275500,223500,223500,223500,223500,0
20230814,171000,405275500,223500,223500,223500,223500,0
20230814,170900,405275500,223500,223500,223500,223500,0
20230814,170800,405275500,223500,223500,223500,223500,0
20230814,170700,405275500,223500,223500,223500,223500,4
20230814,170600,405275500,223500,223500,223500,223500,0
20230814,170500,405275500,223500,223500,223500,223500,0
20230814,170400,405275500,223500,223500,223500,223500,0
20230814,170300,405275500,223500,223500,223500,223500,0
20230814,170200,405275500,223500,223500,223500,223500,0
20230814,170100,405275500,223500,223500,223500,223500,0
20230814,170000,405275500,223500,223500,223500,223500,0
20230814,165900,405275500,223500,223500,223500,223500,0
20230814,165800,405275500,223500,223500,223500,223500,0
20230814,165700,405275500,223500,223500,223500,223500,0
20230814,165600,405275500,223500,223500,223500,223500,0
20230814,165500,405275500,223500,223500,223500,223500,0
20230814,165400,405275500,223500,223500,223500,223500,0
20230814,165300,405275500,223500,223500,223500,223500,0
20230814,165200,405275500,223500,223500,223500,223500,0
20230814,165100,405275500,223500,223500,223500,223500,0
20230814,165000,405275500,223500,223500,223500,223500,0
20230814,164900,405275500,223500,223500,223500,223500,0
20230814,164800,405275500,223500,223500,223500,223500,0
20230814,164700,405275500,223500,223500,223500,223500,0
20230814,164600,405275500,223500,223500,223500,223500,0
20230814,164500,405275500,223500,223500,223500,223500,0
20230814,164400,405275500,223500,223500,223500,223500,0
20230814,164300,405275500,223500,223500,223500,223500,0
20230814,164200,405275500,223500,223500,223500,223500,0
20230814,164100,405275500,223500,223500,223500,223500,0
20230814,164000,405275500,223500,223500,223500,223500,0
20230814,163900,405275500,223500,223500,223500,223500,0
20230814,163800,405275500,223500,223500,223500,223500,0
20230814,163700,405275500,223500,223500,223500,223500,4
20230814,163600,405275500,223500,223500,223500,223500,0
20230814,163500,405275500,223500,223500,223500,223500,0
20230814,163400,405275500,223500,223500,223500,223500,0
20230814,163300,405275500,223500,223500,223500,223500,0
20230814,163200,405275500,223500,223500,223500,223500,0
20230814,163100,405275500,223500,223500,223500,223500,0
20230814,163000,405275500,223500,223500,223500,223500,0
20230814,162900,405275500,223500,223500,223500,223500,0
20230814,162800,405275500,223500,223500,223500,223500,0
20230814,162700,405275500,223500,223500,223500,223500,0
20230814,162600,405275500,223500,223500,223500,223500,0
20230814,162500,405275500,223500,223500,223500,223500,0
20230814,162400,405275500,223500,223500,223500,223500,0
20230814,162300,405275500,223500,223500,223500,223500,0
20230814,162200,405275500,223500,223500,223500,223500,0
20230814,162100,405275500,223500,223500,223500,223500,0
20230814,162000,405275500,223500,223500,223500,223500,0
20230814,161900,405275500,223500,223500,223500,223500,0
20230814,161800,405275500,223500,223500,223500,223500,0
20230814,161700,405275500,223500,223500,223500,223500,0
20230814,161600,405275500,223500,223500,223500,223500,0
20230814,161500,405275500,223500,223500,223500,223500,0
20230814,161400,405275500,223500,223500,223500,223500,0
20230814,161300,405275500,223500,223500,223500,223500,0
20230814,161200,405275500,223500,223500,223500,223500,0
20230814,161100,405275500,223500,223500,223500,223500,0
20230814,161000,405275500,223500,223500,223500,223500,0
20230814,160900,405275500,223500,223500,223500,223500,0
20230814,160800,405275500,223500,223500,223500,223500,0
20230814,160700,405275500,223500,223500,223500,223500,4
20230814,160600,405275500,223500,223500,223500,223500,0
20230814,160500,405275500,223500,223500,223500,223500,0
20230814,160400,405275500,223500,223500,223500,223500,0
20230814,160300,405275500,223500,223500,223500,223500,0
20230814,160200,405275500,223500,223500,223500,223500,0
20230814,160100,405275500,223500,223500,223500,223500,0
20230814,160000,405275500,223500,223500,223500,223500,0
20230814,155900,405275500,223500,223500,223500,223500,0
20230814,155800,405275500,223500,223500,223500,223500,0
20230814,155700,405275500,223500,223500,223500,223500,0
20230814,155600,405275500,223500,223500,223500,223500,0
20230814,155500,405275500,223500,223500,223500,223500,0
20230814,155400,405275500,223500,223500,223500,223500,0
20230814,155300,405275500,223500,223500,223500,223500,0
20230814,155200,405275500,223500,223500,223500,223500,0
20230814,155100,405275500,223500,223500,223500,223500,0
20230814,155000,405275500,223500,223500,223500,223500,0
20230814,154900,405275500,223500,223500,223500,223500,0
20230814,154800,405275500,223500,223500,223500,223500,0
20230814,154700,405275500,223500,223500,223500,223500,0
20230814,154600,405275500,223500,223500,223500,223500,0
20230814,154500,405275500,223500,223500,223500,223500,0
20230814,154400,405275500,223500,223500,223500,223500,0
20230814,154300,405275500,223500,223500,223500,223500,0
20230814,154200,405275500,223500,223500,223500,223500,0
20230814,154100,405275500,223500,223500,223500,223500,0
20230814,154000,405275500,223500,223500,223500,223500,0
20230814,153900,405275500,223500,223500,223500,223500,0
20230814,153800,405275500,223500,223500,223500,223500,0
20230814,153700,405275500,223500,223500,223500,223500,4
20230814,153600,405275500,223500,223500,223500,223500,0
20230814,153500,405275500,223500,223500,223500,223500,0
20230814,153400,405275500,223500,223500,223500,223500,0
20230814,153300,405275500,223500,223500,223500,223500,0
20230814,153200,405275500,223500,223500,223500,223500,0
20230814,153100,405275500,223500,223500,223500,223500,0
20230814,153000,405275500,223500,223500,223500,223500,4
20230814,152900,404381500,224000,224000,224000,224000,0
20230814,152800,404381500,224000,224000,224000,224000,0
20230814,152700,404381500,224000,224000,224000,224000,0
20230814,152600,404381500,224000,224000,224000,224000,0
20230814,152500,404381500,224000,224000,224000,224000,0
20230814,152400,404381500,224000,224000,224000,224000,0
20230814,152300,404381500,224000,224000,224000,224000,0
20230814,152200,404381500,224000,224000,224000,224000,0
20230814,152100,404381500,224000,224000,224000,224000,0
20230814,152000,404381500,224000,224000,224000,224000,0
20230814,151900,404381500,224000,224000,224000,224000,1
20230814,151800,404157500,224000,224000,224000,224000,0
20230814,151700,404157500,224000,224000,224000,224000,0
20230814,151600,404157500,224000,224000,224000,224000,1
20230814,151500,403933500,224000,224000,224000,224000,0
20230814,151400,403933500,224000,224000,224000,224000,0
20230814,151300,403933500,224000,224000,224000,224000,0
20230814,151200,403933500,224000,224000,224000,224000,0
20230814,151100,403933500,224000,224000,224000,224000,1
20230814,151000,403709500,223000,223000,223000,223000,2
20230814,150900,403263500,223500,223500,223500,223500,2
20230814,150800,402816500,223500,223500,223500,223500,10
20230814,150700,400581500,223500,223500,223500,223500,0
20230814,150600,400581500,223500,223500,223500,223500,0
20230814,150500,400581500,223500,223500,223500,223500,0
20230814,150400,400581500,223500,223500,223500,223500,0
20230814,150300,400581500,223500,223500,223500,223500,0
20230814,150200,400581500,223500,223500,223500,223500,0
20230814,150100,400581500,223500,223500,223500,223500,80
20230814,150000,382701500,223500,223500,223500,223500,3
20230814,145900,382031000,224000,224000,224000,224000,0
20230814,145800,382031000,224000,224000,224000,224000,0
20230814,145700,382031000,224000,224000,224000,224000,5
20230814,145600,380911000,224000,224000,224000,224000,3
20230814,145500,380239000,224000,224000,224000,224000,0
20230814,145400,380239000,224000,224000,224000,224000,1
20230814,145300,380015000,224000,224000,224000,224000,0
20230814,145200,380015000,224000,224000,224000,224000,0
20230814,145100,380015000,224000,224000,224000,224000,1
20230814,145000,379791000,224000,224000,224000,224000,0
20230814,144900,379791000,224000,224000,224000,224000,0
20230814,144800,379791000,224000,224000,224000,224000,11
20230814,144700,377327000,223000,223000,223000,223000,0
20230814,144600,377327000,223000,223000,223000,223000,0
20230814,144500,377327000,223000,223000,223000,223000,1
20230814,144400,377104000,223000,223000,223000,223000,0
20230814,144300,377104000,223000,223000,223000,223000,0
20230814,144200,377104000,223000,223000,223000,223000,1
20230814,144100,376881000,224000,224000,224000,224000,0
20230814,144000,376881000,224000,224000,224000,224000,7
20230814,143900,375313000,223500,223500,223500,223500,0
20230814,143800,375313000,223500,223500,223500,223500,0
20230814,143700,375313000,223500,223500,223500,223500,18
20230814,143600,371290000,223500,223000,223500,223000,9
20230814,143500,369281500,224000,224000,224000,224000,1
20230814,143400,369057500,223500,223500,223500,223500,1
20230814,143300,368834000,224000,224000,224000,224000,13
20230814,143200,365922000,224000,224000,224000,224000,6
20230814,143100,364578000,223000,223000,223000,223000,0
20230814,143000,364578000,223000,223000,223000,223000,1
20230814,142900,364355000,223000,224000,224000,223000,30
20230814,142800,357640000,223000,223000,223000,223000,0
20230814,142700,357640000,223000,223000,223000,223000,0
20230814,142600,357640000,223000,223000,223000,223000,0
20230814,142500,357640000,223000,224000,224000,223000,8
20230814,142400,355853000,223000,223000,223000,223000,0
20230814,142300,355853000,223000,223000,223000,223000,0
20230814,142200,355853000,223000,223000,223000,223000,0
20230814,142100,355853000,223000,223000,223000,223000,0
20230814,142000,355853000,223000,223000,223000,223000,1
20230814,141900,355630000,223000,223000,223000,223000,0
20230814,141800,355630000,223000,223000,223000,223000,0
20230814,141700,355630000,223000,223000,223000,223000,0
20230814,141600,355630000,223000,223000,223000,223000,0
20230814,141500,355630000,223000,223500,223500,223000,4
20230814,141400,354736500,224000,224000,224000,224000,0
20230814,141300,354736500,224000,224000,224000,224000,0
20230814,141200,354736500,224000,224000,224000,224000,0
20230814,141100,354736500,224000,224000,224000,224000,0
20230814,141000,354736500,224000,224000,224000,224000,93
20230814,140900,333904500,223000,223000,223000,223000,0
20230814,140800,333904500,223000,223000,223000,223000,0
20230814,140700,333904500,223000,223000,223000,223000,0
20230814,140600,333904500,223000,223000,223000,223000,0
20230814,140500,333904500,223000,223000,223000,223000,0
20230814,140400,333904500,223000,223000,223000,223000,0
20230814,140300,333904500,223000,223000,223000,223000,1
20230814,140200,333681500,223000,223000,223000,223000,0
20230814,140100,333681500,223000,223000,223000,223000,0
20230814,140000,333681500,223000,223000,224000,223000,15
20230814,135900,330326500,223000,223000,223000,223000,1
20230814,135800,330103500,223000,223000,223000,223000,0
20230814,135700,330103500,223000,223000,223000,223000,5
20230814,135600,328988500,223000,223000,223000,223000,0
20230814,135500,328988500,223000,223000,223000,223000,2
20230814,135400,328542500,223000,223000,223000,223000,1
20230814,135300,328319500,223000,223000,223000,223000,0
20230814,135200,328319500,223000,223000,223000,223000,0
20230814,135100,328319500,223000,223000,223000,223000,1
20230814,135000,328096500,223000,223000,223000,223000,1
20230814,134900,327873500,224000,224000,224000,224000,1
20230814,134800,327649500,223000,223000,223000,223000,0
20230814,134700,327649500,223000,223000,223000,223000,2
20230814,134600,327203500,223000,223000,223000,223000,2
20230814,134500,326757500,223000,223000,223000,223000,0
20230814,134400,326757500,223000,223000,223000,223000,0
20230814,134300,326757500,223000,223000,223000,223000,1
20230814,134200,326534500,223000,223000,223000,223000,0
20230814,134100,326534500,223000,223000,223000,223000,1
20230814,134000,326311500,223500,223500,223500,223500,1
20230814,133900,326088000,223500,223500,223500,223500,0
20230814,133800,326088000,223500,223500,223500,223500,1
20230814,133700,325864500,223500,223500,223500,223500,1
20230814,133600,325641000,223000,223000,223000,223000,1
20230814,133500,325418000,223000,223000,223000,223000,0
20230814,133400,325418000,223000,223000,223000,223000,1
20230814,133300,325195000,223000,223000,223000,223000,0
20230814,133200,325195000,223000,223000,223000,223000,1
20230814,133100,324972000,223000,223000,223000,223000,1
20230814,133000,324749000,223000,223500,223500,223000,11
20230814,132900,322291000,223500,223500,223500,223500,11
20230814,132800,319832500,223500,223500,223500,223500,1
20230814,132700,319609000,223500,223500,223500,223500,1
20230814,132600,319385500,224000,224000,224000,224000,1
20230814,132500,319161500,223000,223000,223000,223000,0
20230814,132400,319161500,223000,223000,223000,223000,1
20230814,132300,318938500,223000,223000,223000,223000,1
20230814,132200,318715500,223000,223000,223000,223000,0
20230814,132100,318715500,223000,223000,223000,223000,0
20230814,132000,318715500,223000,223500,223500,223000,2
20230814,131900,318269000,223500,223500,223500,223500,1
20230814,131800,318045500,224000,224000,224000,224000,0
20230814,131700,318045500,224000,224000,224000,224000,12
20230814,131600,315357500,223500,223500,223500,223500,2
20230814,131500,314910500,223500,223500,223500,223500,0
20230814,131400,314910500,223500,224000,224000,223500,2
20230814,131300,314463000,223500,223500,223500,223500,0
20230814,131200,314463000,223500,223500,223500,223500,1
20230814,131100,314239500,223500,223500,223500,223500,0
20230814,131000,314239500,223500,223500,223500,223500,1
20230814,130900,314016000,223500,223500,223500,223500,0
20230814,130800,314016000,223500,223500,223500,223500,0
20230814,130700,314016000,223500,223500,223500,223000,31
20230814,130600,307088000,223500,223500,223500,223500,0
20230814,130500,307088000,223500,223500,223500,223500,0
20230814,130400,307088000,223500,223500,223500,223500,0
20230814,130300,307088000,223500,223500,223500,223500,1
20230814,130200,306864500,223500,223500,223500,223500,31
20230814,130100,299936000,223000,223000,223000,223000,2
20230814,130000,299490000,223000,223000,223000,223000,0
20230814,125900,299490000,223000,223500,223500,223000,2
20230814,125800,299043500,223000,223000,223000,223000,4
20230814,125700,298151500,223000,223000,223000,223000,1
20230814,125600,297928500,223000,223000,223000,223000,1
20230814,125500,297705500,223500,223500,223500,223500,0
20230814,125400,297705500,223500,223500,223500,223500,0
20230814,125300,297705500,223500,223000,223500,223000,2
20230814,125200,297259000,223000,223000,223000,223000,1
20230814,125100,297036000,223000,223000,223000,223000,0
20230814,125000,297036000,223000,223000,223000,223000,0
20230814,124900,297036000,223000,223000,223000,223000,1
20230814,124800,296813000,223000,223000,223000,223000,1
20230814,124700,296590000,223000,223000,223000,223000,2
20230814,124600,296144000,223000,223000,223000,223000,0
20230814,124500,296144000,223000,223000,223000,223000,1
20230814,124400,295921000,223000,223000,223000,223000,0
20230814,124300,295921000,223000,223000,223000,223000,1
20230814,124200,295698000,223500,223500,223500,223500,1
20230814,124100,295474500,223500,223500,223500,223500,0
20230814,124000,295474500,223500,223500,223500,223500,0
20230814,123900,295474500,223500,223000,223500,223000,16
20230814,123800,291899000,223500,223500,223500,223500,22
20230814,123700,286982000,223000,223000,223000,223000,0
20230814,123600,286982000,223000,223000,223000,223000,1
20230814,123500,286759000,223500,223500,223500,223500,0
20230814,123400,286759000,223500,223500,223500,223500,4
20230814,123300,285865000,223500,223500,223500,223500,27
20230814,123200,279830500,223000,223000,223000,223000,2
20230814,123100,279384500,223000,223000,223000,223000,0
20230814,123000,279384500,223000,223000,223000,223000,1
20230814,122900,279161500,223000,223000,223000,223000,0
20230814,122800,279161500,223000,223000,223000,223000,1
20230814,122700,278938500,223000,223000,223000,223000,0
20230814,122600,278938500,223000,223500,223500,223000,7
20230814,122500,277376500,223000,223000,223000,223000,1
20230814,122400,277153500,223000,223000,223000,223000,0
20230814,122300,277153500,223000,223000,223000,223000,0
20230814,122200,277153500,223000,223000,223000,223000,1
20230814,122100,276930500,223000,223000,223000,223000,0
20230814,122000,276930500,223000,223000,223000,223000,0
20230814,121900,276930500,223000,223000,223000,223000,1
20230814,121800,276707500,223000,223000,223000,223000,1
20230814,121700,276484500,223000,223000,223000,223000,1
20230814,121600,276261500,223000,223000,223000,223000,1
20230814,121500,276038500,223500,223500,223500,223500,0
20230814,121400,276038500,223500,223500,223500,223000,6
20230814,121300,274698000,223000,223000,223000,223000,0
20230814,121200,274698000,223000,223000,223000,223000,1
20230814,121100,274475000,223000,223000,223000,223000,0
20230814,121000,274475000,223000,223000,223000,223000,1
20230814,120900,274252000,223000,223000,223000,223000,0
20230814,120800,274252000,223000,223000,223000,223000,1
20230814,120700,274029000,223000,223000,223000,223000,0
20230814,120600,274029000,223000,223000,223000,223000,2
20230814,120500,273583000,223500,223000,223500,223000,2
20230814,120400,273136500,223500,223500,223500,223500,0
20230814,120300,273136500,223500,223500,223500,223500,1
20230814,120200,272913000,223000,223000,223000,223000,1
20230814,120100,272690000,223000,223500,223500,223000,15
20230814,120000,269338000,223500,223500,223500,223500,0
20230814,115900,269338000,223500,223000,223500,223000,44
20230814,115800,259504500,223500,223500,223500,223500,30
20230814,115700,252799500,223000,223000,223000,223000,1
20230814,115600,252576500,223500,223500,223500,223500,0
20230814,115500,252576500,223500,223000,223500,223000,11
20230814,115400,250118500,223000,223000,223000,223000,0
20230814,115300,250118500,223000,223000,223000,223000,0
20230814,115200,250118500,223000,223000,223000,223000,1
20230814,115100,249895500,223000,223000,223000,223000,7
20230814,115000,248334500,223000,223000,223000,223000,0
20230814,114900,248334500,223000,223000,223000,223000,0
20230814,114800,248334500,223000,223000,223000,223000,2
20230814,114700,247888500,223000,223000,223000,223000,1
20230814,114600,247665500,223000,223000,223000,223000,0
20230814,114500,247665500,223000,223000,223000,223000,1
20230814,114400,247442500,223000,223000,223000,223000,0
20230814,114300,247442500,223000,223000,223000,223000,1
20230814,114200,247219500,223000,223000,223000,223000,0
20230814,114100,247219500,223000,223000,223000,223000,1
20230814,114000,246996500,223000,223000,223000,223000,0
20230814,113900,246996500,223000,223000,223000,223000,1
20230814,113800,246773500,223500,223500,223500,223500,1
20230814,113700,246550000,223000,223000,223000,223000,11
20230814,113600,244097000,223000,223000,223000,223000,0
20230814,113500,244097000,223000,223000,223000,223000,1
20230814,113400,243874000,223500,223500,223500,223500,13
20230814,113300,240968500,223500,223500,223500,223500,1
20230814,113200,240745000,223500,223500,223500,223500,0
20230814,113100,240745000,223500,223500,223500,223500,0
20230814,113000,240745000,223500,223500,223500,223500,0
20230814,112900,240745000,223500,223500,223500,223500,0
20230814,112800,240745000,223500,223500,223500,223500,1
20230814,112700,240521500,224000,224000,224000,224000,20
20230814,112600,236041500,223500,223500,223500,223500,0
20230814,112500,236041500,223500,223500,223500,223500,1
20230814,112400,235818000,223500,223500,223500,223500,1
20230814,112300,235594500,224000,224000,224000,224000,0
20230814,112200,235594500,224000,224000,224000,224000,35
20230814,112100,227754500,224000,224000,224000,223500,108
20230814,112000,203563000,223500,223500,223500,223500,1
20230814,111900,203339500,223500,223500,223500,223500,1
20230814,111800,203116000,223000,223000,223000,223000,1
20230814,111700,202893000,223000,223000,223000,223000,1
20230814,111600,202670000,223000,223000,223000,223000,1
20230814,111500,202447000,224000,224000,224000,224000,1
20230814,111400,202223000,223000,223000,223000,223000,1
20230814,111300,202000000,223000,223000,223000,223000,0
20230814,111200,202000000,223000,224000,224000,223000,42
20230814,111100,192593500,223000,223000,223000,223000,0
20230814,111000,192593500,223000,223000,223000,223000,1
20230814,110900,192370500,223000,223000,223000,223000,0
20230814,110800,192370500,223000,223000,223000,223000,1
20230814,110700,192147500,223000,223000,223000,223000,17
20230814,110600,188356500,223000,223000,223000,223000,1
20230814,110500,188133500,223000,223000,223000,223000,0
20230814,110400,188133500,223000,224000,224000,223000,6
20230814,110300,186790500,223000,223000,223000,223000,1
20230814,110200,186567500,224000,224000,224000,224000,22
20230814,110100,181639500,223000,223000,223000,223000,1
20230814,110000,181416500,223000,224000,224000,223000,3
20230814,105900,180745500,223000,223000,223000,223000,5
20230814,105800,179630500,223000,223000,223000,223000,0
20230814,105700,179630500,223000,223000,223500,223000,16
20230814,105600,176055500,223500,223500,223500,223500,0
20230814,105500,176055500,223500,223500,223500,223500,0
20230814,105400,176055500,223500,222500,223500,222500,11
20230814,105300,173598000,222500,222500,222500,222500,1
20230814,105200,173375500,222500,222500,222500,222500,0
20230814,105100,173375500,222500,222500,222500,222500,1
20230814,105000,173153000,222500,222500,222500,222500,1
20230814,104900,172930500,222500,222500,222500,222500,2
20230814,104800,172485500,222500,222500,222500,222500,0
20230814,104700,172485500,222500,222500,222500,222500,0
20230814,104600,172485500,222500,222500,222500,222500,1
20230814,104500,172263000,224000,224000,224000,222500,3
20230814,104400,171592500,222500,222500,222500,222500,0
20230814,104300,171592500,222500,222500,222500,222500,1
20230814,104200,171370000,222500,222500,222500,222500,0
20230814,104100,171370000,222500,222500,222500,222500,10
20230814,104000,169145000,222500,222500,222500,222500,0
20230814,103900,169145000,222500,222500,222500,222500,1
20230814,103800,168922500,223000,223000,223000,223000,0
20230814,103700,168922500,223000,223000,223000,223000,17
20230814,103600,165131500,224000,224000,224000,224000,1
20230814,103500,164907500,224000,223000,224000,223000,3
20230814,103400,164236500,223000,223000,223000,223000,2
20230814,103300,163790500,223500,223500,223500,223500,0
20230814,103200,163790500,223500,223500,223500,223500,13
20230814,103100,160885000,223500,223500,223500,223500,36
20230814,103000,152839000,223500,223000,223500,223000,25
20230814,102900,147252000,223000,223500,223500,223000,7
20230814,102800,145688000,223000,223000,223000,223000,0
20230814,102700,145688000,223000,223000,223000,223000,0
20230814,102600,145688000,223000,223000,223000,223000,2
20230814,102500,145242000,222500,222500,222500,222500,0
20230814,102400,145242000,222500,222500,222500,222500,0
20230814,102300,145242000,222500,222500,222500,222500,1
20230814,102200,145019500,222500,222500,222500,222500,1
20230814,102100,144797000,222500,222500,222500,222500,0
20230814,102000,144797000,222500,222500,222500,222500,0
20230814,101900,144797000,222500,222500,222500,222500,2
20230814,101800,144352000,223000,223000,223000,223000,1
20230814,101700,144129000,223000,223000,223000,223000,0
20230814,101600,144129000,223000,223000,223000,223000,0
20230814,101500,144129000,223000,223000,223000,223000,2
20230814,101400,143683000,223000,223000,223000,223000,1
20230814,101300,143460000,223500,223500,223500,223500,1
20230814,101200,143236500,222500,222500,222500,222500,1
20230814,101100,143014000,223000,223000,223000,223000,0
20230814,101000,143014000,223000,223500,223500,223000,2
20230814,100900,142567500,223000,223000,223000,223000,0
20230814,100800,142567500,223000,223000,223000,223000,0
20230814,100700,142567500,223000,223000,223000,223000,0
20230814,100600,142567500,223000,223000,223000,223000,2
20230814,100500,142121500,222500,222500,222500,222500,0
20230814,100400,142121500,222500,222500,222500,222500,1
20230814,100300,141899000,222500,222500,222500,222500,1
20230814,100200,141676500,222500,222500,222500,222500,1
20230814,100100,141454000,223000,223000,223000,223000,1
20230814,100000,141231000,223500,223500,223500,223500,1
20230814,095900,141007500,223000,223000,223000,223000,1
20230814,095800,140784500,223000,223000,223000,223000,0
20230814,095700,140784500,223000,223000,223000,223000,1
20230814,095600,140561500,222500,222500,222500,222500,0
20230814,095500,140561500,222500,222500,223000,222500,3
20230814,095400,139893500,223000,223000,223000,223000,1
20230814,095300,139670500,222500,222500,222500,222500,0
20230814,095200,139670500,222500,223000,223000,222500,3
20230814,095100,139002000,222500,223000,223000,222500,21
20230814,095000,134319500,223000,223000,223000,223000,0
20230814,094900,134319500,223000,223000,223000,223000,100
20230814,094800,112019500,223000,223000,223000,223000,1
20230814,094700,111796500,223000,223000,223000,223000,1
20230814,094600,111573500,223500,223500,223500,223500,1
20230814,094500,111350000,223000,223000,223000,223000,0
20230814,094400,111350000,223000,223000,223000,223000,1
20230814,094300,111127000,223500,223500,223500,223500,0
20230814,094200,111127000,223500,223500,223500,223500,0
20230814,094100,111127000,223500,223500,223500,223500,1
20230814,094000,110903500,223500,223500,223500,223500,1
20230814,093900,110680000,223500,223500,223500,223500,1
20230814,093800,110456500,223500,223500,223500,223500,0
20230814,093700,110456500,223500,224000,224000,223500,3
20230814,093600,109785000,223000,223000,223000,223000,0
20230814,093500,109785000,223000,223000,223000,223000,1
20230814,093400,109562000,223000,223500,223500,223000,4
20230814,093300,108669000,223500,223500,223500,223500,1
20230814,093200,108445500,223500,223500,223500,223500,1
20230814,093100,108222000,224000,224000,224000,224000,0
20230814,093000,108222000,224000,224000,224000,224000,16
20230814,092900,104638000,224000,224000,224000,224000,10
20230814,092800,102398000,224000,223000,224000,223000,10
20230814,092700,100159000,223500,223500,223500,223500,12
20230814,092600,97477000,223500,223500,223500,223500,24
20230814,092500,92113000,223500,223500,223500,223500,10
20230814,092400,89878000,223500,223500,223500,223500,0
20230814,092300,89878000,223500,223500,223500,223500,0
20230814,092200,89878000,223500,223500,223500,223500,2
20230814,092100,89431000,222500,222500,222500,222500,0
20230814,092000,89431000,222500,222500,222500,222500,0
20230814,091900,89431000,222500,222500,222500,222500,0
20230814,091800,89431000,222500,222500,222500,222500,0
20230814,091700,89431000,222500,222500,222500,222500,2
20230814,091600,88986000,222500,222500,222500,222500,6
20230814,091500,87651000,222500,222500,222500,222500,50
20230814,091400,76526000,223000,223000,223000,223000,5
20230814,091300,75411000,223000,223000,223000,223000,45
20230814,091200,65376000,222500,222500,222500,222500,0
20230814,091100,65376000,222500,222500,222500,222500,180
20230814,091000,25326000,222500,222500,222500,222500,1
20230814,090900,25103500,222500,222500,222500,222500,0
20230814,090800,25103500,222500,222500,222500,222500,0
20230814,090700,25103500,222500,222500,222500,222500,10
20230814,090600,22878500,222000,222000,222000,222000,30
20230814,090500,16218500,222000,222000,222000,222000,0
20230814,090400,16218500,222000,222000,222000,222000,5
20230814,090300,15108500,222000,222000,222000,222000,13
20230814,090200,12222500,222000,222000,222000,222000,4
20230814,090100,11334500,222500,222500,222500,222500,0
20230814,090000,11334500,222500,222000,222500,222000,51