KissMeData/002960/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,183700,281987500,226000,226000,226000,226000,30
20230818,183600,281987500,226000,226000,226000,226000,0
20230818,183500,281987500,226000,226000,226000,226000,0
20230818,183400,281987500,226000,226000,226000,226000,0
20230818,183300,281987500,226000,226000,226000,226000,0
20230818,183200,281987500,226000,226000,226000,226000,0
20230818,183100,281987500,226000,226000,226000,226000,0
20230818,183000,281987500,226000,226000,226000,226000,0
20230818,182900,281987500,226000,226000,226000,226000,0
20230818,182800,281987500,226000,226000,226000,226000,0
20230818,182700,281987500,226000,226000,226000,226000,0
20230818,182600,281987500,226000,226000,226000,226000,0
20230818,182500,281987500,226000,226000,226000,226000,0
20230818,182400,281987500,226000,226000,226000,226000,0
20230818,182300,281987500,226000,226000,226000,226000,0
20230818,182200,281987500,226000,226000,226000,226000,0
20230818,182100,281987500,226000,226000,226000,226000,0
20230818,182000,281987500,226000,226000,226000,226000,0
20230818,181900,281987500,226000,226000,226000,226000,0
20230818,181800,281987500,226000,226000,226000,226000,0
20230818,181700,281987500,226000,226000,226000,226000,0
20230818,181600,281987500,226000,226000,226000,226000,0
20230818,181500,281987500,226000,226000,226000,226000,0
20230818,181400,281987500,226000,226000,226000,226000,0
20230818,181300,281987500,226000,226000,226000,226000,0
20230818,181200,281987500,226000,226000,226000,226000,0
20230818,181100,281987500,226000,226000,226000,226000,0
20230818,181000,281987500,226000,226000,226000,226000,0
20230818,180900,281987500,226000,226000,226000,226000,0
20230818,180800,281987500,226000,226000,226000,226000,0
20230818,180700,281987500,226000,226000,226000,226000,30
20230818,180600,281987500,226000,226000,226000,226000,0
20230818,180500,281987500,226000,226000,226000,226000,0
20230818,180400,281987500,226000,226000,226000,226000,0
20230818,180300,281987500,226000,226000,226000,226000,0
20230818,180200,281987500,226000,226000,226000,226000,0
20230818,180100,281987500,226000,226000,226000,226000,0
20230818,180000,281987500,226000,226000,226000,226000,0
20230818,175900,281987500,226000,226000,226000,226000,0
20230818,175800,281987500,226000,226000,226000,226000,0
20230818,175700,281987500,226000,226000,226000,226000,0
20230818,175600,281987500,226000,226000,226000,226000,0
20230818,175500,281987500,226000,226000,226000,226000,0
20230818,175400,281987500,226000,226000,226000,226000,0
20230818,175300,281987500,226000,226000,226000,226000,0
20230818,175200,281987500,226000,226000,226000,226000,0
20230818,175100,281987500,226000,226000,226000,226000,0
20230818,175000,281987500,226000,226000,226000,226000,0
20230818,174900,281987500,226000,226000,226000,226000,0
20230818,174800,281987500,226000,226000,226000,226000,0
20230818,174700,281987500,226000,226000,226000,226000,0
20230818,174600,281987500,226000,226000,226000,226000,0
20230818,174500,281987500,226000,226000,226000,226000,0
20230818,174400,281987500,226000,226000,226000,226000,0
20230818,174300,281987500,226000,226000,226000,226000,0
20230818,174200,281987500,226000,226000,226000,226000,0
20230818,174100,281987500,226000,226000,226000,226000,0
20230818,174000,281987500,226000,226000,226000,226000,0
20230818,173900,281987500,226000,226000,226000,226000,0
20230818,173800,281987500,226000,226000,226000,226000,0
20230818,173700,281987500,226000,226000,226000,226000,30
20230818,173600,281987500,226000,226000,226000,226000,0
20230818,173500,281987500,226000,226000,226000,226000,0
20230818,173400,281987500,226000,226000,226000,226000,0
20230818,173300,281987500,226000,226000,226000,226000,0
20230818,173200,281987500,226000,226000,226000,226000,0
20230818,173100,281987500,226000,226000,226000,226000,0
20230818,173000,281987500,226000,226000,226000,226000,0
20230818,172900,281987500,226000,226000,226000,226000,0
20230818,172800,281987500,226000,226000,226000,226000,0
20230818,172700,281987500,226000,226000,226000,226000,0
20230818,172600,281987500,226000,226000,226000,226000,0
20230818,172500,281987500,226000,226000,226000,226000,0
20230818,172400,281987500,226000,226000,226000,226000,0
20230818,172300,281987500,226000,226000,226000,226000,0
20230818,172200,281987500,226000,226000,226000,226000,0
20230818,172100,281987500,226000,226000,226000,226000,0
20230818,172000,281987500,226000,226000,226000,226000,0
20230818,171900,281987500,226000,226000,226000,226000,0
20230818,171800,281987500,226000,226000,226000,226000,0
20230818,171700,281987500,226000,226000,226000,226000,0
20230818,171600,281987500,226000,226000,226000,226000,0
20230818,171500,281987500,226000,226000,226000,226000,0
20230818,171400,281987500,226000,226000,226000,226000,0
20230818,171300,281987500,226000,226000,226000,226000,0
20230818,171200,281987500,226000,226000,226000,226000,0
20230818,171100,281987500,226000,226000,226000,226000,0
20230818,171000,281987500,226000,226000,226000,226000,0
20230818,170900,281987500,226000,226000,226000,226000,0
20230818,170800,281987500,226000,226000,226000,226000,0
20230818,170700,281987500,226000,226000,226000,226000,30
20230818,170600,281987500,226000,226000,226000,226000,0
20230818,170500,281987500,226000,226000,226000,226000,0
20230818,170400,281987500,226000,226000,226000,226000,0
20230818,170300,281987500,226000,226000,226000,226000,0
20230818,170200,281987500,226000,226000,226000,226000,0
20230818,170100,281987500,226000,226000,226000,226000,0
20230818,170000,281987500,226000,226000,226000,226000,0
20230818,165900,281987500,226000,226000,226000,226000,0
20230818,165800,281987500,226000,226000,226000,226000,0
20230818,165700,281987500,226000,226000,226000,226000,0
20230818,165600,281987500,226000,226000,226000,226000,0
20230818,165500,281987500,226000,226000,226000,226000,0
20230818,165400,281987500,226000,226000,226000,226000,0
20230818,165300,281987500,226000,226000,226000,226000,0
20230818,165200,281987500,226000,226000,226000,226000,0
20230818,165100,281987500,226000,226000,226000,226000,0
20230818,165000,281987500,226000,226000,226000,226000,0
20230818,164900,281987500,226000,226000,226000,226000,0
20230818,164800,281987500,226000,226000,226000,226000,0
20230818,164700,281987500,226000,226000,226000,226000,0
20230818,164600,281987500,226000,226000,226000,226000,0
20230818,164500,281987500,226000,226000,226000,226000,0
20230818,164400,281987500,226000,226000,226000,226000,0
20230818,164300,281987500,226000,226000,226000,226000,0
20230818,164200,281987500,226000,226000,226000,226000,0
20230818,164100,281987500,226000,226000,226000,226000,0
20230818,164000,281987500,226000,226000,226000,226000,0
20230818,163900,281987500,226000,226000,226000,226000,0
20230818,163800,281987500,226000,226000,226000,226000,0
20230818,163700,281987500,226000,226000,226000,226000,30
20230818,163600,281987500,226000,226000,226000,226000,0
20230818,163500,281987500,226000,226000,226000,226000,0
20230818,163400,281987500,226000,226000,226000,226000,0
20230818,163300,281987500,226000,226000,226000,226000,0
20230818,163200,281987500,226000,226000,226000,226000,0
20230818,163100,281987500,226000,226000,226000,226000,0
20230818,163000,281987500,226000,226000,226000,226000,0
20230818,162900,281987500,226000,226000,226000,226000,0
20230818,162800,281987500,226000,226000,226000,226000,0
20230818,162700,281987500,226000,226000,226000,226000,0
20230818,162600,281987500,226000,226000,226000,226000,0
20230818,162500,281987500,226000,226000,226000,226000,0
20230818,162400,281987500,226000,226000,226000,226000,0
20230818,162300,281987500,226000,226000,226000,226000,0
20230818,162200,281987500,226000,226000,226000,226000,0
20230818,162100,281987500,226000,226000,226000,226000,0
20230818,162000,281987500,226000,226000,226000,226000,0
20230818,161900,281987500,226000,226000,226000,226000,0
20230818,161800,281987500,226000,226000,226000,226000,0
20230818,161700,281987500,226000,226000,226000,226000,0
20230818,161600,281987500,226000,226000,226000,226000,0
20230818,161500,281987500,226000,226000,226000,226000,0
20230818,161400,281987500,226000,226000,226000,226000,0
20230818,161300,281987500,226000,226000,226000,226000,0
20230818,161200,281987500,226000,226000,226000,226000,0
20230818,161100,281987500,226000,226000,226000,226000,0
20230818,161000,281987500,226000,226000,226000,226000,0
20230818,160900,281987500,226000,226000,226000,226000,0
20230818,160800,281987500,226000,226000,226000,226000,0
20230818,160700,281987500,226000,226000,226000,226000,30
20230818,160600,281987500,226000,226000,226000,226000,0
20230818,160500,281987500,226000,226000,226000,226000,0
20230818,160400,281987500,226000,226000,226000,226000,0
20230818,160300,281987500,226000,226000,226000,226000,0
20230818,160200,281987500,226000,226000,226000,226000,0
20230818,160100,281987500,226000,226000,226000,226000,0
20230818,160000,281987500,226000,226000,226000,226000,0
20230818,155900,281987500,226000,226000,226000,226000,0
20230818,155800,281987500,226000,226000,226000,226000,0
20230818,155700,281987500,226000,226000,226000,226000,0
20230818,155600,281987500,226000,226000,226000,226000,0
20230818,155500,281987500,226000,226000,226000,226000,0
20230818,155400,281987500,226000,226000,226000,226000,0
20230818,155300,281987500,226000,226000,226000,226000,0
20230818,155200,281987500,226000,226000,226000,226000,0
20230818,155100,281987500,226000,226000,226000,226000,0
20230818,155000,281987500,226000,226000,226000,226000,0
20230818,154900,281987500,226000,226000,226000,226000,0
20230818,154800,281987500,226000,226000,226000,226000,0
20230818,154700,281987500,226000,226000,226000,226000,0
20230818,154600,281987500,226000,226000,226000,226000,0
20230818,154500,281987500,226000,226000,226000,226000,0
20230818,154400,281987500,226000,226000,226000,226000,0
20230818,154300,281987500,226000,226000,226000,226000,0
20230818,154200,281987500,226000,226000,226000,226000,0
20230818,154100,281987500,226000,226000,226000,226000,0
20230818,154000,281987500,226000,226000,226000,226000,0
20230818,153900,281987500,226000,226000,226000,226000,0
20230818,153800,281987500,226000,226000,226000,226000,0
20230818,153700,281987500,226000,226000,226000,226000,30
20230818,153600,281987500,226000,226000,226000,226000,0
20230818,153500,281987500,226000,226000,226000,226000,0
20230818,153400,281987500,226000,226000,226000,226000,0
20230818,153300,281987500,226000,226000,226000,226000,0
20230818,153200,281987500,226000,226000,226000,226000,0
20230818,153100,281987500,226000,226000,226000,226000,0
20230818,153000,281987500,226000,226000,226000,226000,30
20230818,152900,275207500,226000,226000,226000,226000,0
20230818,152800,275207500,226000,226000,226000,226000,0
20230818,152700,275207500,226000,226000,226000,226000,0
20230818,152600,275207500,226000,226000,226000,226000,0
20230818,152500,275207500,226000,226000,226000,226000,0
20230818,152400,275207500,226000,226000,226000,226000,0
20230818,152300,275207500,226000,226000,226000,226000,0
20230818,152200,275207500,226000,226000,226000,226000,0
20230818,152100,275207500,226000,226000,226000,226000,0
20230818,152000,275207500,226000,226000,226000,226000,0
20230818,151900,275207500,226000,226000,226000,226000,1
20230818,151800,274981500,226000,226000,226000,226000,7
20230818,151700,273399500,226000,226000,226000,226000,5
20230818,151600,272269500,226000,226000,226000,226000,0
20230818,151500,272269500,226000,225500,226000,225500,3
20230818,151400,271592000,225500,225500,225500,225500,0
20230818,151300,271592000,225500,225500,225500,225500,1
20230818,151200,271366500,226500,226500,226500,226500,0
20230818,151100,271366500,226500,226500,226500,226500,2
20230818,151000,270913500,225500,225500,225500,225500,1
20230818,150900,270688000,226000,226000,226000,226000,0
20230818,150800,270688000,226000,226000,226000,226000,3
20230818,150700,270010000,226500,226500,226500,226500,0
20230818,150600,270010000,226500,226500,226500,226500,5
20230818,150500,268877500,226500,226500,226500,226500,0
20230818,150400,268877500,226500,226500,226500,226500,0
20230818,150300,268877500,226500,226500,226500,226500,0
20230818,150200,268877500,226500,226500,226500,226500,0
20230818,150100,268877500,226500,226500,226500,226500,5
20230818,150000,267745000,226000,226000,226000,226000,8
20230818,145900,265937000,226500,226500,226500,226500,0
20230818,145800,265937000,226500,226500,226500,226500,0
20230818,145700,265937000,226500,226500,226500,226500,0
20230818,145600,265937000,226500,226500,226500,226500,8
20230818,145500,264125000,226500,226500,226500,226500,0
20230818,145400,264125000,226500,226500,226500,226500,0
20230818,145300,264125000,226500,226500,226500,226500,0
20230818,145200,264125000,226500,226500,226500,226500,7
20230818,145100,262539500,226500,226500,226500,226500,1
20230818,145000,262313000,226000,226000,226000,226000,0
20230818,144900,262313000,226000,226000,226000,226000,4
20230818,144800,261409000,226500,226500,226500,226500,0
20230818,144700,261409000,226500,226500,226500,226500,5
20230818,144600,260276500,226500,226500,226500,226500,0
20230818,144500,260276500,226500,226500,226500,226500,4
20230818,144400,259370500,226500,226500,226500,226500,0
20230818,144300,259370500,226500,226500,226500,226500,0
20230818,144200,259370500,226500,226500,226500,226500,4
20230818,144100,258464500,225500,225500,225500,225500,1
20230818,144000,258239000,226500,226500,226500,226500,0
20230818,143900,258239000,226500,226500,226500,226500,1
20230818,143800,258012500,226500,226500,226500,226500,4
20230818,143700,257106500,226500,226500,226500,226500,0
20230818,143600,257106500,226500,226500,226500,226500,0
20230818,143500,257106500,226500,226500,226500,226500,0
20230818,143400,257106500,226500,226500,226500,226500,4
20230818,143300,256200500,226500,226500,226500,226500,0
20230818,143200,256200500,226500,226500,226500,226500,0
20230818,143100,256200500,226500,226500,226500,226500,4
20230818,143000,255294500,226500,226500,226500,226500,0
20230818,142900,255294500,226500,226500,226500,226500,0
20230818,142800,255294500,226500,226500,226500,226500,1
20230818,142700,255068000,226500,226500,226500,226500,4
20230818,142600,254162000,226500,226500,226500,226500,0
20230818,142500,254162000,226500,226500,226500,226500,0
20230818,142400,254162000,226500,226500,226500,226500,3
20230818,142300,253482500,226500,226500,226500,226500,0
20230818,142200,253482500,226500,226500,226500,226500,0
20230818,142100,253482500,226500,226500,226500,226500,10
20230818,142000,251217500,226000,226500,226500,226000,5
20230818,141900,250085500,226500,226500,226500,226500,0
20230818,141800,250085500,226500,226500,226500,226500,0
20230818,141700,250085500,226500,226500,226500,226500,1
20230818,141600,249859000,226500,226500,226500,226500,4
20230818,141500,248953000,226500,226500,226500,226500,0
20230818,141400,248953000,226500,226500,226500,226500,0
20230818,141300,248953000,226500,226500,226500,226500,4
20230818,141200,248047000,226500,226500,226500,226500,0
20230818,141100,248047000,226500,226500,226500,226500,0
20230818,141000,248047000,226500,226500,226500,226500,0
20230818,140900,248047000,226500,226500,226500,226500,3
20230818,140800,247367500,226500,226500,226500,226500,0
20230818,140700,247367500,226500,226500,226500,226500,0
20230818,140600,247367500,226500,226500,226500,226500,4
20230818,140500,246461500,226500,226500,226500,226500,1
20230818,140400,246235000,226500,226500,226500,226500,0
20230818,140300,246235000,226500,226500,226500,226500,0
20230818,140200,246235000,226500,226500,226500,226500,3
20230818,140100,245555500,226000,226000,226000,226000,0
20230818,140000,245555500,226000,226000,226000,226000,0
20230818,135900,245555500,226000,225500,226000,225500,5
20230818,135800,244427500,226000,225500,226000,225500,9
20230818,135700,242396000,226000,226000,226000,226000,0
20230818,135600,242396000,226000,226000,226000,226000,2
20230818,135500,241944000,225500,226000,226500,225500,5
20230818,135400,240813000,225500,225500,225500,225500,0
20230818,135300,240813000,225500,225500,225500,225500,1
20230818,135200,240587500,226000,226000,226000,226000,1
20230818,135100,240361500,226500,226500,226500,226500,4
20230818,135000,239455500,225500,225500,225500,225500,0
20230818,134900,239455500,225500,225500,225500,225500,0
20230818,134800,239455500,225500,226500,226500,225500,10
20230818,134700,237194000,226500,226500,226500,226500,0
20230818,134600,237194000,226500,226500,226500,226500,0
20230818,134500,237194000,226500,226500,226500,226000,3
20230818,134400,236515000,226500,226500,226500,226500,4
20230818,134300,235609000,226500,226500,226500,226500,0
20230818,134200,235609000,226500,226500,226500,226500,3
20230818,134100,234929500,226000,226000,226000,226000,1
20230818,134000,234703500,226500,226500,226500,226500,4
20230818,133900,233797500,226500,226500,226500,226500,1
20230818,133800,233571000,226000,226000,226000,226000,1
20230818,133700,233345000,226500,226500,226500,226500,5
20230818,133600,232212500,226500,226500,226500,226500,0
20230818,133500,232212500,226500,226500,226500,226500,0
20230818,133400,232212500,226500,226500,226500,226500,1
20230818,133300,231986000,226500,226500,226500,226000,44
20230818,133200,222035000,226500,226500,226500,226500,1
20230818,133100,221808500,226500,226500,226500,226500,1
20230818,133000,221582000,226500,226500,226500,226500,4
20230818,132900,220676000,226500,226500,226500,226500,0
20230818,132800,220676000,226500,226500,226500,226500,1
20230818,132700,220449500,226000,226500,226500,226000,2
20230818,132600,219997000,227000,227000,227000,227000,3
20230818,132500,219316000,226500,226500,226500,226500,0
20230818,132400,219316000,226500,226500,226500,226500,1
20230818,132300,219089500,227000,227000,227000,227000,0
20230818,132200,219089500,227000,227000,227000,227000,5
20230818,132100,217954500,226500,226500,226500,226500,0
20230818,132000,217954500,226500,226500,226500,226500,1
20230818,131900,217728000,227000,227000,227000,227000,4
20230818,131800,216820000,226500,226500,226500,226500,0
20230818,131700,216820000,226500,227000,227000,226500,2
20230818,131600,216366500,227000,227000,227000,227000,2
20230818,131500,215912500,227000,227000,227000,227000,4
20230818,131400,215004500,226500,226500,226500,226500,0
20230818,131300,215004500,226500,226500,226500,226500,1
20230818,131200,214778000,227000,227000,227000,227000,3
20230818,131100,214097000,227000,227000,227000,227000,0
20230818,131000,214097000,227000,226500,227000,226500,2
20230818,130900,213643500,227000,227000,227000,227000,0
20230818,130800,213643500,227000,227000,227000,227000,4
20230818,130700,212735500,226500,227000,227000,226500,2
20230818,130600,212282000,226000,226000,226000,226000,1
20230818,130500,212056000,227000,227000,227000,227000,0
20230818,130400,212056000,227000,226500,227000,226500,4
20230818,130300,211148500,226500,226500,226500,226500,1
20230818,130200,210922000,227000,226500,227000,226500,21
20230818,130100,206158500,226500,226500,226500,226500,5
20230818,130000,205026000,226000,226000,226000,226000,0
20230818,125900,205026000,226000,226500,226500,226000,2
20230818,125800,204573500,227000,227000,227000,227000,0
20230818,125700,204573500,227000,227000,227000,227000,3
20230818,125600,203892500,226500,226500,226500,226500,1
20230818,125500,203666000,227000,227000,227000,227000,1
20230818,125400,203439000,226500,227000,227000,226500,5
20230818,125300,202304500,226500,226500,226500,226500,0
20230818,125200,202304500,226500,226500,226500,226500,1
20230818,125100,202078000,227000,227000,227000,227000,0
20230818,125000,202078000,227000,226500,227000,226500,13
20230818,124900,199131500,226500,226500,226500,226500,1
20230818,124800,198905000,226500,226500,226500,226500,2
20230818,124700,198452000,226500,226500,226500,226500,0
20230818,124600,198452000,226500,227000,227000,226500,5
20230818,124500,197317500,226500,226500,226500,226500,1
20230818,124400,197091000,227000,227000,227000,227000,1
20230818,124300,196864000,227000,227000,227000,227000,3
20230818,124200,196183000,227000,227000,227000,227000,10
20230818,124100,193913000,227000,227000,227000,227000,1
20230818,124000,193686000,227000,227000,227000,227000,0
20230818,123900,193686000,227000,227000,227000,227000,5
20230818,123800,192551000,227000,226500,227000,226500,2
20230818,123700,192097500,227000,227000,227000,227000,0
20230818,123600,192097500,227000,227000,227000,227000,3
20230818,123500,191416500,226500,227000,227000,226500,27
20230818,123400,185300500,226500,226500,226500,226500,0
20230818,123300,185300500,226500,226500,226500,226500,79
20230818,123200,167407000,226500,226500,226500,226500,4
20230818,123100,166501000,226000,226000,226000,226000,1
20230818,123000,166275000,226500,226500,226500,226500,1
20230818,122900,166048500,226500,226500,226500,226500,0
20230818,122800,166048500,226500,226000,226500,226000,4
20230818,122700,165143000,226500,226500,226500,226500,1
20230818,122600,164916500,226500,226500,226500,226500,1
20230818,122500,164690000,226500,226500,226500,226500,4
20230818,122400,163784000,226000,226000,226000,226000,1
20230818,122300,163558000,226500,226500,226500,226500,1
20230818,122200,163331500,226500,226500,226500,226500,0
20230818,122100,163331500,226500,226000,226500,226000,4
20230818,122000,162426000,226500,226500,226500,226500,1
20230818,121900,162199500,226500,226500,226500,226500,0
20230818,121800,162199500,226500,226500,226500,226500,4
20230818,121700,161293500,226000,226500,226500,226000,2
20230818,121600,160841000,226500,226500,226500,226500,1
20230818,121500,160614500,226500,226500,226500,226500,0
20230818,121400,160614500,226500,226000,226500,226000,4
20230818,121300,159709000,226500,226500,226500,226500,0
20230818,121200,159709000,226500,226500,226500,226500,0
20230818,121100,159709000,226500,226500,226500,226500,0
20230818,121000,159709000,226500,226000,226500,226000,48
20230818,120900,148858500,226500,226500,226500,226500,1
20230818,120800,148632000,226500,226500,226500,226500,0
20230818,120700,148632000,226500,225500,226500,225500,4
20230818,120600,147728000,226000,226500,226500,226000,10
20230818,120500,145467500,226000,226000,226000,226000,0
20230818,120400,145467500,226000,226000,226000,226000,1
20230818,120300,145241500,226000,226500,226500,226000,6
20230818,120200,143883000,226500,226500,226500,226500,0
20230818,120100,143883000,226500,226500,226500,226500,0
20230818,120000,143883000,226500,226500,226500,226000,5
20230818,115900,142751000,226500,226500,226500,226500,0
20230818,115800,142751000,226500,226500,226500,226500,0
20230818,115700,142751000,226500,226500,226500,226500,1
20230818,115600,142524500,226500,226500,226500,226500,5
20230818,115500,141392000,226000,226500,226500,226000,3
20230818,115400,140713000,226500,226500,226500,226500,0
20230818,115300,140713000,226500,226500,226500,226500,0
20230818,115200,140713000,226500,226000,226500,225500,113
20230818,115100,115228000,225500,225500,225500,225500,0
20230818,115000,115228000,225500,225500,225500,225500,6
20230818,114900,113875000,226000,226000,226000,226000,15
20230818,114800,110485000,226000,226000,226000,226000,0
20230818,114700,110485000,226000,226000,226000,226000,0
20230818,114600,110485000,226000,226000,226000,226000,1
20230818,114500,110259000,226000,226000,226000,226000,3
20230818,114400,109581000,226000,226000,226000,226000,1
20230818,114300,109355000,226000,226000,226000,226000,1
20230818,114200,109129000,226000,226000,226000,226000,14
20230818,114100,105965000,226000,226000,226000,226000,0
20230818,114000,105965000,226000,226000,226000,226000,0
20230818,113900,105965000,226000,226000,226000,226000,1
20230818,113800,105739000,226000,226000,226000,226000,3
20230818,113700,105061000,225500,225500,225500,225500,4
20230818,113600,104159000,226000,226000,226000,226000,2
20230818,113500,103707000,226000,226000,226000,226000,0
20230818,113400,103707000,226000,226000,226000,226000,4
20230818,113300,102803000,226000,226000,226000,226000,1
20230818,113200,102577000,226000,226000,226000,226000,0
20230818,113100,102577000,226000,226000,226000,226000,4
20230818,113000,101673000,225500,225500,225500,225500,0
20230818,112900,101673000,225500,225500,225500,225500,0
20230818,112800,101673000,225500,225500,225500,225500,1
20230818,112700,101447500,226000,226000,226000,226000,4
20230818,112600,100543500,225500,225500,225500,225500,1
20230818,112500,100318000,225500,225500,225500,225500,1
20230818,112400,100092500,226000,226000,226000,226000,3
20230818,112300,99414500,226000,226000,226000,226000,0
20230818,112200,99414500,226000,226000,226000,226000,0
20230818,112100,99414500,226000,225500,226000,225500,2
20230818,112000,98963000,226000,225500,226000,225500,5
20230818,111900,97833500,225500,225500,225500,225500,3
20230818,111800,97157000,225500,225500,225500,225500,3
20230818,111700,96480500,225500,225500,225500,225500,1
20230818,111600,96255000,226000,226000,226000,226000,3
20230818,111500,95577000,225500,225500,225500,225500,0
20230818,111400,95577000,225500,225500,225500,225500,1
20230818,111300,95351500,226000,226000,226000,226000,5
20230818,111200,94221500,225500,225500,225500,225500,0
20230818,111100,94221500,225500,225500,225500,225500,0
20230818,111000,94221500,225500,225500,225500,225500,1
20230818,110900,93996000,226000,226000,226000,226000,3
20230818,110800,93318000,225500,225500,225500,225500,0
20230818,110700,93318000,225500,225500,225500,225500,9
20230818,110600,91288500,225500,226000,226000,225500,9
20230818,110500,89257000,225500,225500,225500,225500,7
20230818,110400,87678500,225500,225500,225500,225500,0
20230818,110300,87678500,225500,225500,225500,225500,1
20230818,110200,87453000,226000,226000,226000,226000,7
20230818,110100,85871000,226000,226000,226000,226000,1
20230818,110000,85645000,225500,225500,225500,225500,6
20230818,105900,84292000,226000,226000,226000,226000,3
20230818,105800,83614000,226000,226000,226000,226000,4
20230818,105700,82710000,225500,225500,225500,225500,0
20230818,105600,82710000,225500,225500,225500,225500,1
20230818,105500,82484500,226000,226000,226000,226000,3
20230818,105400,81806500,225500,225500,225500,225500,0
20230818,105300,81806500,225500,225500,225500,225500,1
20230818,105200,81581000,226000,226000,226000,226000,0
20230818,105100,81581000,226000,226000,226000,226000,4
20230818,105000,80677000,226000,226000,226000,226000,1
20230818,104900,80451000,225500,225500,225500,225500,1
20230818,104800,80225500,226000,226000,226000,226000,3
20230818,104700,79547500,225500,225500,225500,225500,5
20230818,104600,78420000,225500,225500,225500,225500,1
20230818,104500,78194500,226000,226000,226000,226000,0
20230818,104400,78194500,226000,226000,226000,226000,4
20230818,104300,77290500,225500,225500,225500,225500,0
20230818,104200,77290500,225500,225500,225500,225500,1
20230818,104100,77065000,226000,226000,226000,226000,7
20230818,104000,75483000,226000,225500,226000,225500,8
20230818,103900,73677500,225500,225500,225500,225500,1
20230818,103800,73452000,226000,226000,226000,226000,1
20230818,103700,73226000,226000,226000,226000,226000,4
20230818,103600,72322000,225500,225500,225500,225500,0
20230818,103500,72322000,225500,225500,225500,225500,1
20230818,103400,72096500,226000,226000,226000,226000,0
20230818,103300,72096500,226000,226000,226000,226000,3
20230818,103200,71418500,226000,226000,226000,226000,0
20230818,103100,71418500,226000,226000,226000,226000,0
20230818,103000,71418500,226000,226000,226000,226000,4
20230818,102900,70514500,226000,226000,226000,226000,0
20230818,102800,70514500,226000,226000,226000,226000,0
20230818,102700,70514500,226000,226000,226000,226000,2
20230818,102600,70062500,226000,226000,226000,226000,3
20230818,102500,69384500,225500,225500,225500,225500,10
20230818,102400,67129500,225500,225500,225500,225500,0
20230818,102300,67129500,225500,225500,225500,225500,34
20230818,102200,59462500,225500,225500,225500,225500,4
20230818,102100,58560500,225000,225000,225000,225000,1
20230818,102000,58335500,225500,225500,225500,225500,0
20230818,101900,58335500,225500,225500,225500,225500,3
20230818,101800,57659000,225500,225500,225500,225500,0
20230818,101700,57659000,225500,225500,225500,225500,0
20230818,101600,57659000,225500,225500,225500,225500,0
20230818,101500,57659000,225500,225000,225500,225000,4
20230818,101400,56758500,225000,225000,225000,225000,0
20230818,101300,56758500,225000,225000,225000,225000,0
20230818,101200,56758500,225000,225000,225000,225000,1
20230818,101100,56533500,224500,224500,224500,224500,2
20230818,101000,56084500,225500,225500,225500,225500,0
20230818,100900,56084500,225500,225500,225500,225500,1
20230818,100800,55859000,225500,225500,225500,225500,3
20230818,100700,55182500,225000,225000,225000,225000,23
20230818,100600,50007500,225500,225500,225500,225500,0
20230818,100500,50007500,225500,225500,225500,225500,0
20230818,100400,50007500,225500,225500,225500,225500,1
20230818,100300,49782000,225500,225500,225500,225500,0
20230818,100200,49782000,225500,225500,225500,225500,1
20230818,100100,49556500,225500,225500,225500,225500,2
20230818,100000,49105500,226000,226000,226000,226000,1
20230818,095900,48879500,225500,225500,225500,225500,0
20230818,095800,48879500,225500,225500,225500,225500,0
20230818,095700,48879500,225500,225500,225500,225500,0
20230818,095600,48879500,225500,225500,225500,225500,2
20230818,095500,48428500,225500,225500,225500,225500,5
20230818,095400,47301000,225500,225500,225500,225500,0
20230818,095300,47301000,225500,225500,225500,225500,0
20230818,095200,47301000,225500,225500,225500,225500,0
20230818,095100,47301000,225500,225500,225500,225500,8
20230818,095000,45497000,225000,225000,225000,225000,0
20230818,094900,45497000,225000,225000,225000,225000,0
20230818,094800,45497000,225000,225000,225000,225000,0
20230818,094700,45497000,225000,225500,225500,225000,2
20230818,094600,45046500,226000,226000,226000,226000,0
20230818,094500,45046500,226000,226000,226000,226000,0
20230818,094400,45046500,226000,226000,226000,226000,0
20230818,094300,45046500,226000,226000,226000,226000,0
20230818,094200,45046500,226000,226000,226000,226000,0
20230818,094100,45046500,226000,226000,226000,226000,0
20230818,094000,45046500,226000,226000,226000,226000,0
20230818,093900,45046500,226000,226000,226000,226000,0
20230818,093800,45046500,226000,226000,226000,226000,0
20230818,093700,45046500,226000,225000,226000,225000,8
20230818,093600,43242500,225500,225500,225500,225500,0
20230818,093500,43242500,225500,225500,225500,225500,24
20230818,093400,37830500,225500,225000,225500,225000,9
20230818,093300,35802500,224000,224000,224000,224000,16
20230818,093200,32218500,224000,224000,224000,224000,0
20230818,093100,32218500,224000,224000,224000,224000,9
20230818,093000,30202500,224000,224000,224000,224000,1
20230818,092900,29978500,224000,224000,224000,224000,0
20230818,092800,29978500,224000,224000,224000,224000,0
20230818,092700,29978500,224000,224000,224000,224000,0
20230818,092600,29978500,224000,224000,224000,224000,1
20230818,092500,29754500,224000,223500,224000,223500,29
20230818,092400,23261000,224000,224000,224000,224000,7
20230818,092300,21693000,224000,224000,224000,224000,5
20230818,092200,20573000,224500,224500,224500,224500,0
20230818,092100,20573000,224500,224500,224500,224500,2
20230818,092000,20124000,224500,224500,224500,224000,9
20230818,091900,18104000,224000,224000,224000,224000,1
20230818,091800,17880000,224000,224000,224000,224000,0
20230818,091700,17880000,224000,224000,224000,224000,1
20230818,091600,17656000,224000,224000,224000,224000,1
20230818,091500,17432000,223500,223500,223500,223500,35
20230818,091400,9609500,223000,223000,223000,223000,0
20230818,091300,9609500,223000,223000,223000,223000,1
20230818,091200,9386500,223500,223500,223500,223500,1
20230818,091100,9163000,223500,223500,223500,223500,0
20230818,091000,9163000,223500,223500,223500,223500,1
20230818,090900,8939500,223500,223500,223500,223500,4
20230818,090800,8045500,223500,223500,223500,223500,0
20230818,090700,8045500,223500,223500,223500,223500,0
20230818,090600,8045500,223500,223500,223500,223500,0
20230818,090500,8045500,223500,223500,223500,223000,25
20230818,090400,2458500,223500,223500,223500,223500,0
20230818,090300,2458500,223500,223500,223500,223500,0
20230818,090200,2458500,223500,223500,223500,223500,0
20230818,090100,2458500,223500,223500,223500,223500,0
20230818,090000,2458500,223500,223500,223500,223500,11