KissMeData/002960/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,183700,178560500,225500,225500,225500,225500,2
20230822,183600,178560500,225500,225500,225500,225500,0
20230822,183500,178560500,225500,225500,225500,225500,0
20230822,183400,178560500,225500,225500,225500,225500,0
20230822,183300,178560500,225500,225500,225500,225500,0
20230822,183200,178560500,225500,225500,225500,225500,0
20230822,183100,178560500,225500,225500,225500,225500,0
20230822,183000,178560500,225500,225500,225500,225500,0
20230822,182900,178560500,225500,225500,225500,225500,0
20230822,182800,178560500,225500,225500,225500,225500,0
20230822,182700,178560500,225500,225500,225500,225500,0
20230822,182600,178560500,225500,225500,225500,225500,0
20230822,182500,178560500,225500,225500,225500,225500,0
20230822,182400,178560500,225500,225500,225500,225500,0
20230822,182300,178560500,225500,225500,225500,225500,0
20230822,182200,178560500,225500,225500,225500,225500,0
20230822,182100,178560500,225500,225500,225500,225500,0
20230822,182000,178560500,225500,225500,225500,225500,0
20230822,181900,178560500,225500,225500,225500,225500,0
20230822,181800,178560500,225500,225500,225500,225500,0
20230822,181700,178560500,225500,225500,225500,225500,0
20230822,181600,178560500,225500,225500,225500,225500,0
20230822,181500,178560500,225500,225500,225500,225500,0
20230822,181400,178560500,225500,225500,225500,225500,0
20230822,181300,178560500,225500,225500,225500,225500,0
20230822,181200,178560500,225500,225500,225500,225500,0
20230822,181100,178560500,225500,225500,225500,225500,0
20230822,181000,178560500,225500,225500,225500,225500,0
20230822,180900,178560500,225500,225500,225500,225500,0
20230822,180800,178560500,225500,225500,225500,225500,0
20230822,180700,178560500,225500,225500,225500,225500,2
20230822,180600,178560500,225500,225500,225500,225500,0
20230822,180500,178560500,225500,225500,225500,225500,0
20230822,180400,178560500,225500,225500,225500,225500,0
20230822,180300,178560500,225500,225500,225500,225500,0
20230822,180200,178560500,225500,225500,225500,225500,0
20230822,180100,178560500,225500,225500,225500,225500,0
20230822,180000,178560500,225500,225500,225500,225500,0
20230822,175900,178560500,225500,225500,225500,225500,0
20230822,175800,178560500,225500,225500,225500,225500,0
20230822,175700,178560500,225500,225500,225500,225500,0
20230822,175600,178560500,225500,225500,225500,225500,0
20230822,175500,178560500,225500,225500,225500,225500,0
20230822,175400,178560500,225500,225500,225500,225500,0
20230822,175300,178560500,225500,225500,225500,225500,0
20230822,175200,178560500,225500,225500,225500,225500,0
20230822,175100,178560500,225500,225500,225500,225500,0
20230822,175000,178560500,225500,225500,225500,225500,0
20230822,174900,178560500,225500,225500,225500,225500,0
20230822,174800,178560500,225500,225500,225500,225500,0
20230822,174700,178560500,225500,225500,225500,225500,0
20230822,174600,178560500,225500,225500,225500,225500,0
20230822,174500,178560500,225500,225500,225500,225500,0
20230822,174400,178560500,225500,225500,225500,225500,0
20230822,174300,178560500,225500,225500,225500,225500,0
20230822,174200,178560500,225500,225500,225500,225500,0
20230822,174100,178560500,225500,225500,225500,225500,0
20230822,174000,178560500,225500,225500,225500,225500,0
20230822,173900,178560500,225500,225500,225500,225500,0
20230822,173800,178560500,225500,225500,225500,225500,0
20230822,173700,178560500,225500,225500,225500,225500,2
20230822,173600,178560500,225500,225500,225500,225500,0
20230822,173500,178560500,225500,225500,225500,225500,0
20230822,173400,178560500,225500,225500,225500,225500,0
20230822,173300,178560500,225500,225500,225500,225500,0
20230822,173200,178560500,225500,225500,225500,225500,0
20230822,173100,178560500,225500,225500,225500,225500,0
20230822,173000,178560500,225500,225500,225500,225500,0
20230822,172900,178560500,225500,225500,225500,225500,0
20230822,172800,178560500,225500,225500,225500,225500,0
20230822,172700,178560500,225500,225500,225500,225500,0
20230822,172600,178560500,225500,225500,225500,225500,0
20230822,172500,178560500,225500,225500,225500,225500,0
20230822,172400,178560500,225500,225500,225500,225500,0
20230822,172300,178560500,225500,225500,225500,225500,0
20230822,172200,178560500,225500,225500,225500,225500,0
20230822,172100,178560500,225500,225500,225500,225500,0
20230822,172000,178560500,225500,225500,225500,225500,0
20230822,171900,178560500,225500,225500,225500,225500,0
20230822,171800,178560500,225500,225500,225500,225500,0
20230822,171700,178560500,225500,225500,225500,225500,0
20230822,171600,178560500,225500,225500,225500,225500,0
20230822,171500,178560500,225500,225500,225500,225500,0
20230822,171400,178560500,225500,225500,225500,225500,0
20230822,171300,178560500,225500,225500,225500,225500,0
20230822,171200,178560500,225500,225500,225500,225500,0
20230822,171100,178560500,225500,225500,225500,225500,0
20230822,171000,178560500,225500,225500,225500,225500,0
20230822,170900,178560500,225500,225500,225500,225500,0
20230822,170800,178560500,225500,225500,225500,225500,0
20230822,170700,178560500,225500,225500,225500,225500,2
20230822,170600,178560500,225500,225500,225500,225500,0
20230822,170500,178560500,225500,225500,225500,225500,0
20230822,170400,178560500,225500,225500,225500,225500,0
20230822,170300,178560500,225500,225500,225500,225500,0
20230822,170200,178560500,225500,225500,225500,225500,0
20230822,170100,178560500,225500,225500,225500,225500,0
20230822,170000,178560500,225500,225500,225500,225500,0
20230822,165900,178560500,225500,225500,225500,225500,0
20230822,165800,178560500,225500,225500,225500,225500,0
20230822,165700,178560500,225500,225500,225500,225500,0
20230822,165600,178560500,225500,225500,225500,225500,0
20230822,165500,178560500,225500,225500,225500,225500,0
20230822,165400,178560500,225500,225500,225500,225500,0
20230822,165300,178560500,225500,225500,225500,225500,0
20230822,165200,178560500,225500,225500,225500,225500,0
20230822,165100,178560500,225500,225500,225500,225500,0
20230822,165000,178560500,225500,225500,225500,225500,0
20230822,164900,178560500,225500,225500,225500,225500,0
20230822,164800,178560500,225500,225500,225500,225500,0
20230822,164700,178560500,225500,225500,225500,225500,0
20230822,164600,178560500,225500,225500,225500,225500,0
20230822,164500,178560500,225500,225500,225500,225500,0
20230822,164400,178560500,225500,225500,225500,225500,0
20230822,164300,178560500,225500,225500,225500,225500,0
20230822,164200,178560500,225500,225500,225500,225500,0
20230822,164100,178560500,225500,225500,225500,225500,0
20230822,164000,178560500,225500,225500,225500,225500,0
20230822,163900,178560500,225500,225500,225500,225500,0
20230822,163800,178560500,225500,225500,225500,225500,0
20230822,163700,178560500,225500,225500,225500,225500,2
20230822,163600,178560500,225500,225500,225500,225500,0
20230822,163500,178560500,225500,225500,225500,225500,0
20230822,163400,178560500,225500,225500,225500,225500,0
20230822,163300,178560500,225500,225500,225500,225500,0
20230822,163200,178560500,225500,225500,225500,225500,0
20230822,163100,178560500,225500,225500,225500,225500,0
20230822,163000,178560500,225500,225500,225500,225500,0
20230822,162900,178560500,225500,225500,225500,225500,0
20230822,162800,178560500,225500,225500,225500,225500,0
20230822,162700,178560500,225500,225500,225500,225500,0
20230822,162600,178560500,225500,225500,225500,225500,0
20230822,162500,178560500,225500,225500,225500,225500,0
20230822,162400,178560500,225500,225500,225500,225500,0
20230822,162300,178560500,225500,225500,225500,225500,0
20230822,162200,178560500,225500,225500,225500,225500,0
20230822,162100,178560500,225500,225500,225500,225500,0
20230822,162000,178560500,225500,225500,225500,225500,0
20230822,161900,178560500,225500,225500,225500,225500,0
20230822,161800,178560500,225500,225500,225500,225500,0
20230822,161700,178560500,225500,225500,225500,225500,0
20230822,161600,178560500,225500,225500,225500,225500,0
20230822,161500,178560500,225500,225500,225500,225500,0
20230822,161400,178560500,225500,225500,225500,225500,0
20230822,161300,178560500,225500,225500,225500,225500,0
20230822,161200,178560500,225500,225500,225500,225500,0
20230822,161100,178560500,225500,225500,225500,225500,0
20230822,161000,178560500,225500,225500,225500,225500,0
20230822,160900,178560500,225500,225500,225500,225500,0
20230822,160800,178560500,225500,225500,225500,225500,0
20230822,160700,178560500,225500,225500,225500,225500,2
20230822,160600,178560500,225500,225500,225500,225500,0
20230822,160500,178560500,225500,225500,225500,225500,0
20230822,160400,178560500,225500,225500,225500,225500,0
20230822,160300,178560500,225500,225500,225500,225500,0
20230822,160200,178560500,225500,225500,225500,225500,0
20230822,160100,178560500,225500,225500,225500,225500,0
20230822,160000,178560500,225500,225500,225500,225500,0
20230822,155900,178560500,225500,225500,225500,225500,0
20230822,155800,178560500,225500,225500,225500,225500,0
20230822,155700,178560500,225500,225500,225500,225500,0
20230822,155600,178560500,225500,225500,225500,225500,0
20230822,155500,178560500,225500,225500,225500,225500,0
20230822,155400,178560500,225500,225500,225500,225500,0
20230822,155300,178560500,225500,225500,225500,225500,0
20230822,155200,178560500,225500,225500,225500,225500,0
20230822,155100,178560500,225500,225500,225500,225500,0
20230822,155000,178560500,225500,225500,225500,225500,0
20230822,154900,178560500,225500,225500,225500,225500,0
20230822,154800,178560500,225500,225500,225500,225500,0
20230822,154700,178560500,225500,225500,225500,225500,0
20230822,154600,178560500,225500,225500,225500,225500,0
20230822,154500,178560500,225500,225500,225500,225500,0
20230822,154400,178560500,225500,225500,225500,225500,0
20230822,154300,178560500,225500,225500,225500,225500,0
20230822,154200,178560500,225500,225500,225500,225500,0
20230822,154100,178560500,225500,225500,225500,225500,0
20230822,154000,178560500,225500,225500,225500,225500,0
20230822,153900,178560500,225500,225500,225500,225500,0
20230822,153800,178560500,225500,225500,225500,225500,0
20230822,153700,178560500,225500,225500,225500,225500,2
20230822,153600,178560500,225500,225500,225500,225500,0
20230822,153500,178560500,225500,225500,225500,225500,0
20230822,153400,178560500,225500,225500,225500,225500,0
20230822,153300,178560500,225500,225500,225500,225500,0
20230822,153200,178560500,225500,225500,225500,225500,0
20230822,153100,178560500,225500,225500,225500,225500,0
20230822,153000,178560500,225500,225500,225500,225500,2
20230822,152900,178109500,225500,225500,225500,225500,0
20230822,152800,178109500,225500,225500,225500,225500,0
20230822,152700,178109500,225500,225500,225500,225500,0
20230822,152600,178109500,225500,225500,225500,225500,0
20230822,152500,178109500,225500,225500,225500,225500,0
20230822,152400,178109500,225500,225500,225500,225500,0
20230822,152300,178109500,225500,225500,225500,225500,0
20230822,152200,178109500,225500,225500,225500,225500,0
20230822,152100,178109500,225500,225500,225500,225500,0
20230822,152000,178109500,225500,225500,225500,225500,0
20230822,151900,178109500,225500,225500,225500,225500,0
20230822,151800,178109500,225500,225500,225500,225500,0
20230822,151700,178109500,225500,225500,225500,225500,0
20230822,151600,178109500,225500,225500,225500,225500,1
20230822,151500,177884000,225500,225500,225500,225500,0
20230822,151400,177884000,225500,225500,225500,225500,0
20230822,151300,177884000,225500,225500,225500,225500,0
20230822,151200,177884000,225500,225500,225500,225500,0
20230822,151100,177884000,225500,225500,225500,225500,0
20230822,151000,177884000,225500,225500,225500,225500,1
20230822,150900,177658500,226000,226000,226000,226000,0
20230822,150800,177658500,226000,226000,226000,226000,0
20230822,150700,177658500,226000,226000,226000,226000,0
20230822,150600,177658500,226000,226000,226000,226000,0
20230822,150500,177658500,226000,226000,226000,226000,0
20230822,150400,177658500,226000,226000,226000,226000,3
20230822,150300,176980500,226000,226000,226000,226000,7
20230822,150200,175398500,226000,226000,226000,226000,0
20230822,150100,175398500,226000,226000,226000,226000,0
20230822,150000,175398500,226000,225500,226000,225500,4
20230822,145900,174496000,225500,225500,225500,225500,0
20230822,145800,174496000,225500,225500,225500,225500,0
20230822,145700,174496000,225500,225500,225500,225500,0
20230822,145600,174496000,225500,225500,225500,225500,0
20230822,145500,174496000,225500,225500,225500,225500,0
20230822,145400,174496000,225500,225500,225500,225500,0
20230822,145300,174496000,225500,225500,225500,225500,0
20230822,145200,174496000,225500,225500,225500,225500,1
20230822,145100,174270500,225500,225500,225500,225500,0
20230822,145000,174270500,225500,225500,225500,225500,0
20230822,144900,174270500,225500,225500,225500,225500,0
20230822,144800,174270500,225500,225500,225500,225500,0
20230822,144700,174270500,225500,225500,225500,225500,0
20230822,144600,174270500,225500,225500,225500,225500,0
20230822,144500,174270500,225500,225500,225500,225500,0
20230822,144400,174270500,225500,225500,225500,225500,0
20230822,144300,174270500,225500,225500,225500,225500,0
20230822,144200,174270500,225500,225500,225500,225500,1
20230822,144100,174045000,226000,225500,226000,225500,8
20230822,144000,172240500,225500,225500,225500,225500,5
20230822,143900,171113000,225500,225500,225500,225500,0
20230822,143800,171113000,225500,225500,225500,225500,0
20230822,143700,171113000,225500,225500,225500,225500,1
20230822,143600,170887500,226000,226000,226000,226000,0
20230822,143500,170887500,226000,226000,226000,226000,0
20230822,143400,170887500,226000,226000,226000,226000,0
20230822,143300,170887500,226000,226000,226000,226000,0
20230822,143200,170887500,226000,226000,226000,226000,1
20230822,143100,170661500,226000,226000,226000,226000,0
20230822,143000,170661500,226000,226000,226000,226000,0
20230822,142900,170661500,226000,226000,226000,226000,0
20230822,142800,170661500,226000,226000,226000,226000,0
20230822,142700,170661500,226000,226000,226000,226000,0
20230822,142600,170661500,226000,226000,226000,226000,0
20230822,142500,170661500,226000,226000,226000,226000,0
20230822,142400,170661500,226000,225500,226000,225500,2
20230822,142300,170210000,226000,226000,226000,226000,0
20230822,142200,170210000,226000,226000,226000,226000,1
20230822,142100,169984000,226000,226000,226000,226000,0
20230822,142000,169984000,226000,226000,226000,226000,0
20230822,141900,169984000,226000,226000,226000,226000,0
20230822,141800,169984000,226000,226000,226000,226000,0
20230822,141700,169984000,226000,226000,226000,226000,0
20230822,141600,169984000,226000,226000,226000,226000,0
20230822,141500,169984000,226000,226000,226000,226000,0
20230822,141400,169984000,226000,226000,226000,226000,1
20230822,141300,169758000,226000,226000,226000,226000,0
20230822,141200,169758000,226000,226000,226000,226000,0
20230822,141100,169758000,226000,226000,226000,226000,0
20230822,141000,169758000,226000,226000,226000,226000,1
20230822,140900,169532000,225500,225500,225500,225500,0
20230822,140800,169532000,225500,225500,225500,225500,0
20230822,140700,169532000,225500,225500,225500,225500,0
20230822,140600,169532000,225500,225500,225500,225500,1
20230822,140500,169306500,225500,225500,225500,225500,0
20230822,140400,169306500,225500,225500,225500,225500,0
20230822,140300,169306500,225500,225500,225500,225500,1
20230822,140200,169081000,225500,225500,225500,225500,0
20230822,140100,169081000,225500,225500,225500,225500,0
20230822,140000,169081000,225500,225500,225500,225500,1
20230822,135900,168855500,226000,226000,226000,226000,0
20230822,135800,168855500,226000,226000,226000,226000,0
20230822,135700,168855500,226000,226000,226000,226000,0
20230822,135600,168855500,226000,226000,226000,226000,6
20230822,135500,167499500,226000,226000,226000,226000,1
20230822,135400,167273500,226000,225500,226000,225500,2
20230822,135300,166822000,226000,226000,226000,226000,1
20230822,135200,166596000,226000,226000,226000,226000,1
20230822,135100,166370000,225500,226000,226000,225500,15
20230822,135000,162987000,225500,226000,226000,225500,11
20230822,134900,160501500,226000,226000,226000,226000,1
20230822,134800,160275500,225500,225500,225500,225500,1
20230822,134700,160050000,225500,225500,225500,225500,2
20230822,134600,159599000,225500,225500,225500,225500,0
20230822,134500,159599000,225500,225500,225500,225500,5
20230822,134400,158471500,225500,225500,225500,225500,0
20230822,134300,158471500,225500,225500,225500,225500,1
20230822,134200,158246000,225500,225500,225500,225500,25
20230822,134100,152608500,225500,225500,225500,225500,0
20230822,134000,152608500,225500,225500,225500,225500,1
20230822,133900,152383000,225500,225500,225500,225500,0
20230822,133800,152383000,225500,225500,225500,225500,0
20230822,133700,152383000,225500,225500,225500,225500,0
20230822,133600,152383000,225500,225500,225500,225500,1
20230822,133500,152157500,225000,225000,225000,225000,0
20230822,133400,152157500,225000,225000,225000,225000,1
20230822,133300,151932500,225000,225000,225000,225000,0
20230822,133200,151932500,225000,225000,225000,225000,0
20230822,133100,151932500,225000,225000,225000,225000,0
20230822,133000,151932500,225000,225000,225000,225000,1
20230822,132900,151707500,226000,226000,226000,226000,1
20230822,132800,151481500,226000,226000,226000,226000,0
20230822,132700,151481500,226000,226000,226000,226000,1
20230822,132600,151255500,226500,226500,226500,226500,0
20230822,132500,151255500,226500,226500,226500,226500,0
20230822,132400,151255500,226500,226500,226500,226500,0
20230822,132300,151255500,226500,225000,226500,225000,6
20230822,132200,149900000,226000,226000,226000,226000,0
20230822,132100,149900000,226000,226000,226000,226000,3
20230822,132000,149222000,226000,226000,226000,226000,1
20230822,131900,148996000,226500,226500,226500,226500,2
20230822,131800,148543000,226500,226500,226500,226500,0
20230822,131700,148543000,226500,226500,226500,226500,0
20230822,131600,148543000,226500,225000,226500,225000,23
20230822,131500,143345000,225000,225000,225000,225000,0
20230822,131400,143345000,225000,225000,225000,225000,0
20230822,131300,143345000,225000,225000,225000,225000,0
20230822,131200,143345000,225000,225500,225500,225000,4
20230822,131100,142444000,225500,225500,225500,225500,0
20230822,131000,142444000,225500,225500,225500,225500,0
20230822,130900,142444000,225500,225000,225500,225000,6
20230822,130800,141091500,225500,225500,225500,225500,0
20230822,130700,141091500,225500,225500,225500,225500,0
20230822,130600,141091500,225500,225500,225500,225500,1
20230822,130500,140866000,225000,225000,225000,225000,1
20230822,130400,140641000,225000,225000,225000,225000,0
20230822,130300,140641000,225000,225000,225000,225000,0
20230822,130200,140641000,225000,225000,225000,225000,0
20230822,130100,140641000,225000,225000,225000,225000,1
20230822,130000,140416000,225500,225500,225500,225500,0
20230822,125900,140416000,225500,225500,225500,225500,0
20230822,125800,140416000,225500,225500,225500,225500,1
20230822,125700,140190500,225500,225500,225500,225500,0
20230822,125600,140190500,225500,225500,225500,225500,0
20230822,125500,140190500,225500,225500,225500,225500,1
20230822,125400,139965000,226000,225500,226000,225500,2
20230822,125300,139513500,225500,225500,225500,225500,0
20230822,125200,139513500,225500,225500,225500,225500,0
20230822,125100,139513500,225500,225500,225500,225500,2
20230822,125000,139062500,226000,226000,226000,226000,0
20230822,124900,139062500,226000,226000,226000,226000,1
20230822,124800,138836500,226500,226500,226500,226500,0
20230822,124700,138836500,226500,226500,226500,226500,0
20230822,124600,138836500,226500,226000,226500,226000,2
20230822,124500,138384000,225500,225500,225500,225500,1
20230822,124400,138158500,226000,226000,226000,226000,0
20230822,124300,138158500,226000,226000,226000,226000,2
20230822,124200,137706500,226000,226000,226000,226000,0
20230822,124100,137706500,226000,226000,226000,226000,6
20230822,124000,136350500,225500,225500,225500,225500,2
20230822,123900,135899500,225500,225500,225500,225500,0
20230822,123800,135899500,225500,225500,225500,225500,1
20230822,123700,135674000,225500,225500,225500,225500,1
20230822,123600,135448500,226000,226000,226000,226000,1
20230822,123500,135222500,225500,225500,225500,225500,0
20230822,123400,135222500,225500,225500,225500,225500,1
20230822,123300,134997000,225500,225500,225500,225500,0
20230822,123200,134997000,225500,225500,225500,225500,0
20230822,123100,134997000,225500,225500,225500,225500,1
20230822,123000,134771500,226000,226000,226000,226000,9
20230822,122900,132737500,225000,225000,225000,225000,0
20230822,122800,132737500,225000,225000,225000,225000,0
20230822,122700,132737500,225000,225000,225000,225000,1
20230822,122600,132512500,225000,225000,225000,225000,0
20230822,122500,132512500,225000,225000,225000,225000,0
20230822,122400,132512500,225000,225000,225000,225000,0
20230822,122300,132512500,225000,225000,225000,225000,1
20230822,122200,132287500,225000,225000,225000,225000,0
20230822,122100,132287500,225000,225000,225000,225000,0
20230822,122000,132287500,225000,225000,225000,225000,1
20230822,121900,132062500,226000,225500,226000,225500,2
20230822,121800,131611000,225500,225500,225500,225500,0
20230822,121700,131611000,225500,225500,225500,225500,0
20230822,121600,131611000,225500,225500,225500,225500,1
20230822,121500,131385500,225000,225000,225000,225000,0
20230822,121400,131385500,225000,225000,225000,225000,0
20230822,121300,131385500,225000,225000,225000,225000,0
20230822,121200,131385500,225000,225000,225000,225000,2
20230822,121100,130935500,225000,225000,225000,225000,0
20230822,121000,130935500,225000,225000,225000,225000,0
20230822,120900,130935500,225000,225000,225000,225000,1
20230822,120800,130710500,226000,226000,226000,226000,0
20230822,120700,130710500,226000,226000,226000,226000,0
20230822,120600,130710500,226000,225000,226000,225000,2
20230822,120500,130259500,225000,225000,225000,225000,0
20230822,120400,130259500,225000,225000,225000,225000,0
20230822,120300,130259500,225000,225000,225000,225000,1
20230822,120200,130034500,225000,225000,225000,225000,0
20230822,120100,130034500,225000,225000,225000,225000,0
20230822,120000,130034500,225000,225500,225500,225000,2
20230822,115900,129584000,225500,225500,225500,225500,2
20230822,115800,129133000,226500,226000,226500,226000,100
20230822,115700,106505500,226500,225000,226500,225000,29
20230822,115600,99961000,225000,225000,225000,225000,1
20230822,115500,99736000,225000,225000,225000,225000,0
20230822,115400,99736000,225000,225000,225000,225000,0
20230822,115300,99736000,225000,225000,225000,225000,5
20230822,115200,98611000,225000,225000,225000,225000,2
20230822,115100,98161000,225500,225500,225500,225500,1
20230822,115000,97935500,225500,225500,225500,225500,0
20230822,114900,97935500,225500,225000,225500,225000,11
20230822,114800,95455500,225500,225500,225500,225500,1
20230822,114700,95230000,225000,225000,225000,225000,0
20230822,114600,95230000,225000,225000,225000,225000,1
20230822,114500,95005000,225000,225000,225000,225000,2
20230822,114400,94555000,225000,225000,225000,225000,0
20230822,114300,94555000,225000,225000,225000,225000,0
20230822,114200,94555000,225000,225000,225000,225000,0
20230822,114100,94555000,225000,225000,225000,225000,2
20230822,114000,94105000,225000,225000,225000,225000,0
20230822,113900,94105000,225000,225000,225000,225000,0
20230822,113800,94105000,225000,225000,225000,225000,2
20230822,113700,93655000,225000,225000,225000,225000,0
20230822,113600,93655000,225000,225000,225000,225000,0
20230822,113500,93655000,225000,226000,226000,225000,3
20230822,113400,92978000,225000,225000,225000,225000,17
20230822,113300,89153000,225000,225000,225000,225000,0
20230822,113200,89153000,225000,225000,225000,225000,0
20230822,113100,89153000,225000,225000,225000,225000,2
20230822,113000,88703000,225000,225000,225000,225000,1
20230822,112900,88478000,225000,225000,225000,225000,0
20230822,112800,88478000,225000,225000,225000,225000,0
20230822,112700,88478000,225000,225000,225000,225000,1
20230822,112600,88253000,225500,225500,225500,225500,5
20230822,112500,87125500,225500,225500,225500,225500,1
20230822,112400,86900000,226000,226000,226000,226000,0
20230822,112300,86900000,226000,225500,226000,225500,3
20230822,112200,86223000,225500,225500,225500,225500,0
20230822,112100,86223000,225500,225500,225500,225500,0
20230822,112000,86223000,225500,225500,225500,225500,0
20230822,111900,86223000,225500,225500,225500,225500,2
20230822,111800,85772000,225500,225500,225500,225500,1
20230822,111700,85546500,226000,226000,226000,226000,34
20230822,111600,77862500,226000,225000,226000,225000,2
20230822,111500,77411500,225000,225000,225000,225000,0
20230822,111400,77411500,225000,225500,225500,225000,4
20230822,111300,76511000,225500,225500,225500,225500,0
20230822,111200,76511000,225500,225500,225500,225500,0
20230822,111100,76511000,225500,225000,225500,225000,2
20230822,111000,76060500,225000,225000,225000,225000,0
20230822,110900,76060500,225000,225000,225000,225000,1
20230822,110800,75835500,225000,225000,225000,225000,1
20230822,110700,75610500,225000,225000,225000,225000,1
20230822,110600,75385500,225000,225000,225000,225000,0
20230822,110500,75385500,225000,225000,225000,225000,0
20230822,110400,75385500,225000,225000,225000,225000,0
20230822,110300,75385500,225000,225500,225500,225000,2
20230822,110200,74935000,225500,225500,225500,225500,0
20230822,110100,74935000,225500,225500,225500,225500,0
20230822,110000,74935000,225500,225000,225500,225000,2
20230822,105900,74484500,225000,225000,225000,225000,0
20230822,105800,74484500,225000,225000,225000,225000,2
20230822,105700,74034500,225000,225000,225000,225000,0
20230822,105600,74034500,225000,225000,225000,225000,1
20230822,105500,73809500,225000,225000,225000,225000,0
20230822,105400,73809500,225000,225000,225000,225000,0
20230822,105300,73809500,225000,225000,225000,225000,0
20230822,105200,73809500,225000,225000,225000,225000,1
20230822,105100,73584500,225500,225500,225500,225500,0
20230822,105000,73584500,225500,225500,225500,225500,0
20230822,104900,73584500,225500,225000,225500,225000,24
20230822,104800,68183000,225000,225000,225000,225000,0
20230822,104700,68183000,225000,225000,225000,225000,0
20230822,104600,68183000,225000,225000,225000,225000,0
20230822,104500,68183000,225000,225000,225000,225000,1
20230822,104400,67958000,225000,225000,225000,225000,2
20230822,104300,67508000,225500,225500,225500,225500,0
20230822,104200,67508000,225500,225000,225500,225000,2
20230822,104100,67057500,225000,225000,225000,225000,0
20230822,104000,67057500,225000,225000,225000,225000,0
20230822,103900,67057500,225000,225000,225000,225000,0
20230822,103800,67057500,225000,225000,225000,225000,1
20230822,103700,66832500,225500,225500,225500,225500,3
20230822,103600,66156000,225500,225500,225500,225500,1
20230822,103500,65930500,225000,225000,225000,225000,0
20230822,103400,65930500,225000,225000,225000,225000,0
20230822,103300,65930500,225000,225000,225000,225000,0
20230822,103200,65930500,225000,225000,225000,225000,1
20230822,103100,65705500,225000,225000,225000,225000,1
20230822,103000,65480500,225500,225500,225500,225500,1
20230822,102900,65255000,225000,225000,225000,225000,1
20230822,102800,65030000,225500,225500,225500,225500,1
20230822,102700,64804500,225000,225000,225000,225000,0
20230822,102600,64804500,225000,225000,225000,225000,0
20230822,102500,64804500,225000,225000,225000,225000,1
20230822,102400,64579500,225000,225000,225000,225000,0
20230822,102300,64579500,225000,225000,225000,225000,0
20230822,102200,64579500,225000,225000,225000,225000,1
20230822,102100,64354500,225500,225500,225500,225500,2
20230822,102000,63903500,225000,225000,225000,225000,0
20230822,101900,63903500,225000,225000,225000,225000,0
20230822,101800,63903500,225000,225000,225000,225000,1
20230822,101700,63678500,225500,225500,225500,225500,0
20230822,101600,63678500,225500,225500,225500,225500,0
20230822,101500,63678500,225500,225500,225500,225500,1
20230822,101400,63453000,225500,225000,225500,225000,16
20230822,101300,59845500,225500,225500,225500,225500,2
20230822,101200,59394500,225500,225500,225500,225500,0
20230822,101100,59394500,225500,225500,225500,225000,6
20230822,101000,58042000,225500,225500,225500,225500,2
20230822,100900,57591000,225000,225000,225000,225000,0
20230822,100800,57591000,225000,225000,225000,225000,0
20230822,100700,57591000,225000,225000,225000,225000,1
20230822,100600,57366000,225000,225000,225000,225000,0
20230822,100500,57366000,225000,225000,225000,225000,0
20230822,100400,57366000,225000,225000,225000,225000,0
20230822,100300,57366000,225000,225000,225000,225000,27
20230822,100200,51291000,225000,225000,225000,225000,20
20230822,100100,46791000,225000,225000,225000,225000,2
20230822,100000,46341000,225000,225000,225000,224500,7
20230822,095900,44766500,225000,225000,225000,225000,1
20230822,095800,44541500,224500,224500,224500,224500,2
20230822,095700,44092500,224500,224500,224500,224500,0
20230822,095600,44092500,224500,225000,225000,224500,4
20230822,095500,43193000,225000,225000,225000,225000,0
20230822,095400,43193000,225000,225000,225000,225000,1
20230822,095300,42968000,224500,224500,224500,224500,0
20230822,095200,42968000,224500,225000,225000,224500,8
20230822,095100,41168500,225000,225000,225000,225000,2
20230822,095000,40718500,225000,225000,225000,225000,0
20230822,094900,40718500,225000,225000,225000,225000,2
20230822,094800,40268500,224500,224500,224500,224500,0
20230822,094700,40268500,224500,225000,225000,224500,5
20230822,094600,39144500,225000,225000,225000,225000,6
20230822,094500,37794500,225000,225000,225000,225000,3
20230822,094400,37119500,225000,224500,225000,224500,2
20230822,094300,36670000,224500,224500,224500,224500,1
20230822,094200,36445500,225000,225000,225000,225000,2
20230822,094100,35995500,225000,225000,225000,225000,0
20230822,094000,35995500,225000,225000,225000,224500,5
20230822,093900,34871000,224500,224500,224500,224500,50
20230822,093800,23646000,225000,225000,225000,225000,0
20230822,093700,23646000,225000,225000,225000,225000,1
20230822,093600,23421000,224500,224500,224500,224500,1
20230822,093500,23196500,224500,224500,224500,224500,0
20230822,093400,23196500,224500,224500,224500,224500,0
20230822,093300,23196500,224500,224500,224500,224500,1
20230822,093200,22972000,225000,225000,225000,225000,1
20230822,093100,22747000,225000,225000,225000,225000,4
20230822,093000,21847000,225000,225000,225000,225000,11
20230822,092900,19372000,225000,225000,225000,225000,1
20230822,092800,19147000,225000,225000,225000,225000,22
20230822,092700,14197000,225000,225000,225000,225000,0
20230822,092600,14197000,225000,225000,225000,225000,0
20230822,092500,14197000,225000,225000,225000,225000,1
20230822,092400,13972000,225000,225000,225000,225000,5
20230822,092300,12847000,225500,225500,225500,225500,0
20230822,092200,12847000,225500,225500,225500,225500,31
20230822,092100,5856500,225500,225500,225500,225500,0
20230822,092000,5856500,225500,225500,225500,225500,0
20230822,091900,5856500,225500,225500,225500,225500,1
20230822,091800,5631000,225500,225500,225500,225500,5
20230822,091700,4503500,225500,225500,225500,225500,1
20230822,091600,4278000,224500,224500,224500,224500,0
20230822,091500,4278000,224500,225000,225000,224500,5
20230822,091400,3153500,225500,225500,225500,225500,0
20230822,091300,3153500,225500,225500,225500,225500,0
20230822,091200,3153500,225500,225500,225500,225500,1
20230822,091100,2928000,226000,226000,226000,226000,0
20230822,091000,2928000,226000,226000,226000,226000,1
20230822,090900,2702000,226000,226000,226000,226000,0
20230822,090800,2702000,226000,226000,226000,226000,0
20230822,090700,2702000,226000,226000,226000,226000,0
20230822,090600,2702000,226000,226000,226000,226000,0
20230822,090500,2702000,226000,226000,226000,226000,0
20230822,090400,2702000,226000,226000,226000,226000,0
20230822,090300,2702000,226000,226000,226000,226000,0
20230822,090200,2702000,226000,226000,226000,226000,0
20230822,090100,2702000,226000,226000,226000,226000,0
20230822,090000,2702000,226000,225000,226000,225000,12