KissMeData/002960/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183700,220805000,226000,226000,226000,226000,1
20230828,183600,220805000,226000,226000,226000,226000,0
20230828,183500,220805000,226000,226000,226000,226000,0
20230828,183400,220805000,226000,226000,226000,226000,0
20230828,183300,220805000,226000,226000,226000,226000,0
20230828,183200,220805000,226000,226000,226000,226000,0
20230828,183100,220805000,226000,226000,226000,226000,0
20230828,183000,220805000,226000,226000,226000,226000,0
20230828,182900,220805000,226000,226000,226000,226000,0
20230828,182800,220805000,226000,226000,226000,226000,0
20230828,182700,220805000,226000,226000,226000,226000,0
20230828,182600,220805000,226000,226000,226000,226000,0
20230828,182500,220805000,226000,226000,226000,226000,0
20230828,182400,220805000,226000,226000,226000,226000,0
20230828,182300,220805000,226000,226000,226000,226000,0
20230828,182200,220805000,226000,226000,226000,226000,0
20230828,182100,220805000,226000,226000,226000,226000,0
20230828,182000,220805000,226000,226000,226000,226000,0
20230828,181900,220805000,226000,226000,226000,226000,0
20230828,181800,220805000,226000,226000,226000,226000,0
20230828,181700,220805000,226000,226000,226000,226000,0
20230828,181600,220805000,226000,226000,226000,226000,0
20230828,181500,220805000,226000,226000,226000,226000,0
20230828,181400,220805000,226000,226000,226000,226000,0
20230828,181300,220805000,226000,226000,226000,226000,0
20230828,181200,220805000,226000,226000,226000,226000,0
20230828,181100,220805000,226000,226000,226000,226000,0
20230828,181000,220805000,226000,226000,226000,226000,0
20230828,180900,220805000,226000,226000,226000,226000,0
20230828,180800,220805000,226000,226000,226000,226000,0
20230828,180700,220805000,226000,226000,226000,226000,1
20230828,180600,220805000,226000,226000,226000,226000,0
20230828,180500,220805000,226000,226000,226000,226000,0
20230828,180400,220805000,226000,226000,226000,226000,0
20230828,180300,220805000,226000,226000,226000,226000,0
20230828,180200,220805000,226000,226000,226000,226000,0
20230828,180100,220805000,226000,226000,226000,226000,0
20230828,180000,220805000,226000,226000,226000,226000,0
20230828,175900,220805000,226000,226000,226000,226000,0
20230828,175800,220805000,226000,226000,226000,226000,0
20230828,175700,220805000,226000,226000,226000,226000,0
20230828,175600,220805000,226000,226000,226000,226000,0
20230828,175500,220805000,226000,226000,226000,226000,0
20230828,175400,220805000,226000,226000,226000,226000,0
20230828,175300,220805000,226000,226000,226000,226000,0
20230828,175200,220805000,226000,226000,226000,226000,0
20230828,175100,220805000,226000,226000,226000,226000,0
20230828,175000,220805000,226000,226000,226000,226000,0
20230828,174900,220805000,226000,226000,226000,226000,0
20230828,174800,220805000,226000,226000,226000,226000,0
20230828,174700,220805000,226000,226000,226000,226000,0
20230828,174600,220805000,226000,226000,226000,226000,0
20230828,174500,220805000,226000,226000,226000,226000,0
20230828,174400,220805000,226000,226000,226000,226000,0
20230828,174300,220805000,226000,226000,226000,226000,0
20230828,174200,220805000,226000,226000,226000,226000,0
20230828,174100,220805000,226000,226000,226000,226000,0
20230828,174000,220805000,226000,226000,226000,226000,0
20230828,173900,220805000,226000,226000,226000,226000,0
20230828,173800,220805000,226000,226000,226000,226000,0
20230828,173700,220805000,226000,226000,226000,226000,1
20230828,173600,220805000,226000,226000,226000,226000,0
20230828,173500,220805000,226000,226000,226000,226000,0
20230828,173400,220805000,226000,226000,226000,226000,0
20230828,173300,220805000,226000,226000,226000,226000,0
20230828,173200,220805000,226000,226000,226000,226000,0
20230828,173100,220805000,226000,226000,226000,226000,0
20230828,173000,220805000,226000,226000,226000,226000,0
20230828,172900,220805000,226000,226000,226000,226000,0
20230828,172800,220805000,226000,226000,226000,226000,0
20230828,172700,220805000,226000,226000,226000,226000,0
20230828,172600,220805000,226000,226000,226000,226000,0
20230828,172500,220805000,226000,226000,226000,226000,0
20230828,172400,220805000,226000,226000,226000,226000,0
20230828,172300,220805000,226000,226000,226000,226000,0
20230828,172200,220805000,226000,226000,226000,226000,0
20230828,172100,220805000,226000,226000,226000,226000,0
20230828,172000,220805000,226000,226000,226000,226000,0
20230828,171900,220805000,226000,226000,226000,226000,0
20230828,171800,220805000,226000,226000,226000,226000,0
20230828,171700,220805000,226000,226000,226000,226000,0
20230828,171600,220805000,226000,226000,226000,226000,0
20230828,171500,220805000,226000,226000,226000,226000,0
20230828,171400,220805000,226000,226000,226000,226000,0
20230828,171300,220805000,226000,226000,226000,226000,0
20230828,171200,220805000,226000,226000,226000,226000,0
20230828,171100,220805000,226000,226000,226000,226000,0
20230828,171000,220805000,226000,226000,226000,226000,0
20230828,170900,220805000,226000,226000,226000,226000,0
20230828,170800,220805000,226000,226000,226000,226000,0
20230828,170700,220805000,226000,226000,226000,226000,1
20230828,170600,220805000,226000,226000,226000,226000,0
20230828,170500,220805000,226000,226000,226000,226000,0
20230828,170400,220805000,226000,226000,226000,226000,0
20230828,170300,220805000,226000,226000,226000,226000,0
20230828,170200,220805000,226000,226000,226000,226000,0
20230828,170100,220805000,226000,226000,226000,226000,0
20230828,170000,220805000,226000,226000,226000,226000,0
20230828,165900,220805000,226000,226000,226000,226000,0
20230828,165800,220805000,226000,226000,226000,226000,0
20230828,165700,220805000,226000,226000,226000,226000,0
20230828,165600,220805000,226000,226000,226000,226000,0
20230828,165500,220805000,226000,226000,226000,226000,0
20230828,165400,220805000,226000,226000,226000,226000,0
20230828,165300,220805000,226000,226000,226000,226000,0
20230828,165200,220805000,226000,226000,226000,226000,0
20230828,165100,220805000,226000,226000,226000,226000,0
20230828,165000,220805000,226000,226000,226000,226000,0
20230828,164900,220805000,226000,226000,226000,226000,0
20230828,164800,220805000,226000,226000,226000,226000,0
20230828,164700,220805000,226000,226000,226000,226000,0
20230828,164600,220805000,226000,226000,226000,226000,0
20230828,164500,220805000,226000,226000,226000,226000,0
20230828,164400,220805000,226000,226000,226000,226000,0
20230828,164300,220805000,226000,226000,226000,226000,0
20230828,164200,220805000,226000,226000,226000,226000,0
20230828,164100,220805000,226000,226000,226000,226000,0
20230828,164000,220805000,226000,226000,226000,226000,0
20230828,163900,220805000,226000,226000,226000,226000,0
20230828,163800,220805000,226000,226000,226000,226000,0
20230828,163700,220805000,226000,226000,226000,226000,1
20230828,163600,220805000,226000,226000,226000,226000,0
20230828,163500,220805000,226000,226000,226000,226000,0
20230828,163400,220805000,226000,226000,226000,226000,0
20230828,163300,220805000,226000,226000,226000,226000,0
20230828,163200,220805000,226000,226000,226000,226000,0
20230828,163100,220805000,226000,226000,226000,226000,0
20230828,163000,220805000,226000,226000,226000,226000,0
20230828,162900,220805000,226000,226000,226000,226000,0
20230828,162800,220805000,226000,226000,226000,226000,0
20230828,162700,220805000,226000,226000,226000,226000,0
20230828,162600,220805000,226000,226000,226000,226000,0
20230828,162500,220805000,226000,226000,226000,226000,0
20230828,162400,220805000,226000,226000,226000,226000,0
20230828,162300,220805000,226000,226000,226000,226000,0
20230828,162200,220805000,226000,226000,226000,226000,0
20230828,162100,220805000,226000,226000,226000,226000,0
20230828,162000,220805000,226000,226000,226000,226000,0
20230828,161900,220805000,226000,226000,226000,226000,0
20230828,161800,220805000,226000,226000,226000,226000,0
20230828,161700,220805000,226000,226000,226000,226000,0
20230828,161600,220805000,226000,226000,226000,226000,0
20230828,161500,220805000,226000,226000,226000,226000,0
20230828,161400,220805000,226000,226000,226000,226000,0
20230828,161300,220805000,226000,226000,226000,226000,0
20230828,161200,220805000,226000,226000,226000,226000,0
20230828,161100,220805000,226000,226000,226000,226000,0
20230828,161000,220805000,226000,226000,226000,226000,0
20230828,160900,220805000,226000,226000,226000,226000,0
20230828,160800,220805000,226000,226000,226000,226000,0
20230828,160700,220805000,226000,226000,226000,226000,1
20230828,160600,220805000,226000,226000,226000,226000,0
20230828,160500,220805000,226000,226000,226000,226000,0
20230828,160400,220805000,226000,226000,226000,226000,0
20230828,160300,220805000,226000,226000,226000,226000,0
20230828,160200,220805000,226000,226000,226000,226000,0
20230828,160100,220805000,226000,226000,226000,226000,0
20230828,160000,220805000,226000,226000,226000,226000,0
20230828,155900,220805000,226000,226000,226000,226000,0
20230828,155800,220805000,226000,226000,226000,226000,0
20230828,155700,220805000,226000,226000,226000,226000,0
20230828,155600,220805000,226000,226000,226000,226000,0
20230828,155500,220805000,226000,226000,226000,226000,0
20230828,155400,220805000,226000,226000,226000,226000,0
20230828,155300,220805000,226000,226000,226000,226000,0
20230828,155200,220805000,226000,226000,226000,226000,0
20230828,155100,220805000,226000,226000,226000,226000,0
20230828,155000,220805000,226000,226000,226000,226000,0
20230828,154900,220805000,226000,226000,226000,226000,0
20230828,154800,220805000,226000,226000,226000,226000,0
20230828,154700,220805000,226000,226000,226000,226000,0
20230828,154600,220805000,226000,226000,226000,226000,0
20230828,154500,220805000,226000,226000,226000,226000,0
20230828,154400,220805000,226000,226000,226000,226000,0
20230828,154300,220805000,226000,226000,226000,226000,0
20230828,154200,220805000,226000,226000,226000,226000,0
20230828,154100,220805000,226000,226000,226000,226000,0
20230828,154000,220805000,226000,226000,226000,226000,0
20230828,153900,220805000,226000,226000,226000,226000,0
20230828,153800,220805000,226000,226000,226000,226000,0
20230828,153700,220805000,226000,226000,226000,226000,1
20230828,153600,220805000,226000,226000,226000,226000,0
20230828,153500,220805000,226000,226000,226000,226000,0
20230828,153400,220805000,226000,226000,226000,226000,0
20230828,153300,220805000,226000,226000,226000,226000,0
20230828,153200,220805000,226000,226000,226000,226000,0
20230828,153100,220805000,226000,226000,226000,226000,0
20230828,153000,220805000,226000,226000,226000,226000,1
20230828,152900,220579000,225500,225500,225500,225500,0
20230828,152800,220579000,225500,225500,225500,225500,0
20230828,152700,220579000,225500,225500,225500,225500,0
20230828,152600,220579000,225500,225500,225500,225500,0
20230828,152500,220579000,225500,225500,225500,225500,0
20230828,152400,220579000,225500,225500,225500,225500,0
20230828,152300,220579000,225500,225500,225500,225500,0
20230828,152200,220579000,225500,225500,225500,225500,0
20230828,152100,220579000,225500,225500,225500,225500,0
20230828,152000,220579000,225500,225500,225500,225500,0
20230828,151900,220579000,225500,225500,225500,225500,0
20230828,151800,220579000,225500,225500,225500,225500,0
20230828,151700,220579000,225500,225500,225500,225500,0
20230828,151600,220579000,225500,225500,225500,225500,0
20230828,151500,220579000,225500,225500,225500,225500,2
20230828,151400,220128000,226000,226000,226000,226000,0
20230828,151300,220128000,226000,226000,226000,226000,2
20230828,151200,219676000,226000,226000,226000,226000,0
20230828,151100,219676000,226000,226000,226000,226000,19
20230828,151000,215382000,226000,226000,226000,226000,2
20230828,150900,214930000,225500,225500,225500,225500,0
20230828,150800,214930000,225500,225500,225500,225500,0
20230828,150700,214930000,225500,225500,225500,225500,0
20230828,150600,214930000,225500,225500,225500,225500,0
20230828,150500,214930000,225500,225500,225500,225500,0
20230828,150400,214930000,225500,225500,225500,225500,0
20230828,150300,214930000,225500,225500,225500,225500,0
20230828,150200,214930000,225500,225500,225500,225500,15
20230828,150100,211547500,225500,225500,225500,225500,0
20230828,150000,211547500,225500,226500,226500,225500,11
20230828,145900,209057000,226500,226500,226500,226500,0
20230828,145800,209057000,226500,226000,226500,226000,41
20230828,145700,199790500,226000,226000,226000,226000,10
20230828,145600,197530500,226000,226000,226000,226000,4
20230828,145500,196626500,226000,226000,226000,226000,0
20230828,145400,196626500,226000,226000,226000,226000,0
20230828,145300,196626500,226000,226000,226000,226000,21
20230828,145200,191880500,226000,226000,226000,226000,0
20230828,145100,191880500,226000,226000,226000,226000,0
20230828,145000,191880500,226000,226000,226000,226000,0
20230828,144900,191880500,226000,226000,226000,226000,0
20230828,144800,191880500,226000,226000,226000,226000,0
20230828,144700,191880500,226000,226000,226000,226000,0
20230828,144600,191880500,226000,226000,226000,226000,0
20230828,144500,191880500,226000,226000,226000,226000,0
20230828,144400,191880500,226000,226000,226000,226000,0
20230828,144300,191880500,226000,226000,226000,226000,0
20230828,144200,191880500,226000,226000,226000,226000,0
20230828,144100,191880500,226000,226000,226000,226000,0
20230828,144000,191880500,226000,226000,226000,226000,0
20230828,143900,191880500,226000,226000,226000,226000,0
20230828,143800,191880500,226000,226000,226000,226000,0
20230828,143700,191880500,226000,226000,226000,226000,0
20230828,143600,191880500,226000,226000,226000,226000,11
20230828,143500,189394500,226000,226000,226000,226000,0
20230828,143400,189394500,226000,226000,226000,226000,0
20230828,143300,189394500,226000,226000,226000,226000,0
20230828,143200,189394500,226000,226000,226000,226000,0
20230828,143100,189394500,226000,226000,226000,226000,0
20230828,143000,189394500,226000,226000,226000,226000,0
20230828,142900,189394500,226000,226000,226000,226000,0
20230828,142800,189394500,226000,226000,226000,226000,0
20230828,142700,189394500,226000,226000,226000,226000,0
20230828,142600,189394500,226000,226000,226000,226000,0
20230828,142500,189394500,226000,226000,226000,226000,0
20230828,142400,189394500,226000,226000,226000,226000,0
20230828,142300,189394500,226000,226000,226000,226000,0
20230828,142200,189394500,226000,226000,226000,226000,0
20230828,142100,189394500,226000,226000,226000,226000,79
20230828,142000,171540500,226000,226000,226000,226000,0
20230828,141900,171540500,226000,226000,226000,226000,0
20230828,141800,171540500,226000,226000,226000,226000,0
20230828,141700,171540500,226000,226000,226000,226000,1
20230828,141600,171314500,226000,226000,226000,226000,0
20230828,141500,171314500,226000,226000,226000,226000,0
20230828,141400,171314500,226000,226000,226000,226000,0
20230828,141300,171314500,226000,226000,226000,226000,2
20230828,141200,170862500,226000,226000,226000,226000,0
20230828,141100,170862500,226000,226000,226000,226000,0
20230828,141000,170862500,226000,226000,226000,226000,0
20230828,140900,170862500,226000,226000,226000,226000,0
20230828,140800,170862500,226000,226000,226000,226000,0
20230828,140700,170862500,226000,226000,226000,226000,0
20230828,140600,170862500,226000,226000,226000,226000,65
20230828,140500,156172500,226000,226000,226000,226000,0
20230828,140400,156172500,226000,226000,226000,226000,0
20230828,140300,156172500,226000,226000,226000,226000,0
20230828,140200,156172500,226000,226000,226000,226000,0
20230828,140100,156172500,226000,226000,226000,226000,0
20230828,140000,156172500,226000,226000,226000,226000,0
20230828,135900,156172500,226000,226000,226000,226000,0
20230828,135800,156172500,226000,226000,226000,226000,1
20230828,135700,155946500,226000,225500,226000,225500,2
20230828,135600,155495000,225500,225500,225500,225500,0
20230828,135500,155495000,225500,225500,225500,225500,2
20230828,135400,155044000,226000,226000,226000,226000,0
20230828,135300,155044000,226000,226000,226000,226000,0
20230828,135200,155044000,226000,226000,226000,226000,0
20230828,135100,155044000,226000,226000,226000,226000,0
20230828,135000,155044000,226000,226000,226000,226000,0
20230828,134900,155044000,226000,226000,226000,226000,0
20230828,134800,155044000,226000,226000,226000,226000,0
20230828,134700,155044000,226000,226000,226000,226000,0
20230828,134600,155044000,226000,226000,226000,226000,0
20230828,134500,155044000,226000,226000,226000,226000,0
20230828,134400,155044000,226000,226000,226000,226000,0
20230828,134300,155044000,226000,226000,226000,226000,0
20230828,134200,155044000,226000,226000,226000,226000,0
20230828,134100,155044000,226000,226000,226000,226000,0
20230828,134000,155044000,226000,226000,226000,226000,0
20230828,133900,155044000,226000,226000,226000,226000,0
20230828,133800,155044000,226000,226000,226000,226000,0
20230828,133700,155044000,226000,226000,226000,226000,3
20230828,133600,154366000,226000,226000,226000,226000,0
20230828,133500,154366000,226000,226000,226000,226000,0
20230828,133400,154366000,226000,226000,226000,226000,0
20230828,133300,154366000,226000,226000,226000,226000,0
20230828,133200,154366000,226000,226000,226000,226000,0
20230828,133100,154366000,226000,226000,226000,226000,4
20230828,133000,153462000,226000,226000,226000,226000,1
20230828,132900,153236000,226000,226000,226000,226000,0
20230828,132800,153236000,226000,226000,226000,226000,0
20230828,132700,153236000,226000,226000,226000,226000,0
20230828,132600,153236000,226000,226000,226000,226000,0
20230828,132500,153236000,226000,226000,226000,226000,0
20230828,132400,153236000,226000,226000,226000,226000,0
20230828,132300,153236000,226000,226000,226000,226000,0
20230828,132200,153236000,226000,226000,226000,226000,1
20230828,132100,153010000,226000,226000,226000,226000,0
20230828,132000,153010000,226000,226000,226000,226000,0
20230828,131900,153010000,226000,226000,226000,226000,0
20230828,131800,153010000,226000,226000,226000,226000,0
20230828,131700,153010000,226000,226000,226000,226000,0
20230828,131600,153010000,226000,226000,226000,226000,0
20230828,131500,153010000,226000,226000,226000,226000,0
20230828,131400,153010000,226000,226000,226000,226000,0
20230828,131300,153010000,226000,226000,226000,226000,0
20230828,131200,153010000,226000,226000,226000,226000,0
20230828,131100,153010000,226000,226000,226000,226000,1
20230828,131000,152784000,226000,226000,226000,226000,0
20230828,130900,152784000,226000,226000,226000,226000,0
20230828,130800,152784000,226000,226000,226000,226000,0
20230828,130700,152784000,226000,226000,226000,226000,15
20230828,130600,149394000,225500,225500,225500,225500,0
20230828,130500,149394000,225500,225500,225500,225500,0
20230828,130400,149394000,225500,225500,225500,225500,1
20230828,130300,149168500,225500,225500,225500,225500,60
20230828,130200,135638500,226000,226000,226000,226000,0
20230828,130100,135638500,226000,226000,226000,226000,0
20230828,130000,135638500,226000,226000,226000,226000,1
20230828,125900,135412500,226000,226000,226000,226000,0
20230828,125800,135412500,226000,226000,226000,226000,3
20230828,125700,134734500,226000,226000,226000,226000,0
20230828,125600,134734500,226000,226000,226000,226000,0
20230828,125500,134734500,226000,226000,226000,226000,1
20230828,125400,134508500,226000,226000,226000,226000,0
20230828,125300,134508500,226000,226000,226000,226000,0
20230828,125200,134508500,226000,226000,226000,226000,0
20230828,125100,134508500,226000,226000,226000,226000,0
20230828,125000,134508500,226000,226000,226000,226000,0
20230828,124900,134508500,226000,226000,226000,226000,0
20230828,124800,134508500,226000,226000,226000,226000,0
20230828,124700,134508500,226000,226000,226000,226000,0
20230828,124600,134508500,226000,226000,226000,226000,0
20230828,124500,134508500,226000,226000,226000,226000,0
20230828,124400,134508500,226000,226000,226000,226000,0
20230828,124300,134508500,226000,226000,226000,226000,0
20230828,124200,134508500,226000,226000,226000,226000,0
20230828,124100,134508500,226000,226000,226000,226000,0
20230828,124000,134508500,226000,226000,226000,226000,0
20230828,123900,134508500,226000,226000,226000,226000,0
20230828,123800,134508500,226000,226000,226000,226000,0
20230828,123700,134508500,226000,226000,226000,226000,4
20230828,123600,133604500,226000,226000,226000,226000,0
20230828,123500,133604500,226000,226000,226000,226000,0
20230828,123400,133604500,226000,226000,226000,226000,0
20230828,123300,133604500,226000,226000,226000,226000,0
20230828,123200,133604500,226000,226000,226000,226000,0
20230828,123100,133604500,226000,226000,226000,226000,0
20230828,123000,133604500,226000,226000,226000,226000,0
20230828,122900,133604500,226000,226000,226000,226000,0
20230828,122800,133604500,226000,226000,226000,226000,0
20230828,122700,133604500,226000,226000,226000,226000,0
20230828,122600,133604500,226000,226000,226000,226000,0
20230828,122500,133604500,226000,226000,226000,226000,3
20230828,122400,132926500,226000,226000,226000,226000,0
20230828,122300,132926500,226000,226000,226000,226000,0
20230828,122200,132926500,226000,226000,226000,226000,0
20230828,122100,132926500,226000,226000,226000,226000,1
20230828,122000,132700500,225500,225500,225500,225500,0
20230828,121900,132700500,225500,225500,225500,225500,13
20230828,121800,129769000,226000,226000,226000,226000,0
20230828,121700,129769000,226000,226000,226000,226000,0
20230828,121600,129769000,226000,226000,226000,226000,0
20230828,121500,129769000,226000,226000,226000,226000,0
20230828,121400,129769000,226000,226000,226000,226000,0
20230828,121300,129769000,226000,226000,226000,226000,0
20230828,121200,129769000,226000,226000,226000,226000,0
20230828,121100,129769000,226000,226000,226000,226000,0
20230828,121000,129769000,226000,226000,226000,226000,0
20230828,120900,129769000,226000,226000,226000,226000,0
20230828,120800,129769000,226000,226000,226000,226000,0
20230828,120700,129769000,226000,226000,226000,226000,0
20230828,120600,129769000,226000,226000,226000,226000,0
20230828,120500,129769000,226000,226000,226000,226000,0
20230828,120400,129769000,226000,226000,226000,226000,1
20230828,120300,129543000,226000,226000,226000,226000,0
20230828,120200,129543000,226000,226000,226000,226000,4
20230828,120100,128639000,225500,225500,225500,225500,0
20230828,120000,128639000,225500,225500,225500,225500,0
20230828,115900,128639000,225500,225500,225500,225500,2
20230828,115800,128188000,226000,226000,226000,226000,2
20230828,115700,127736000,225500,225500,225500,225500,0
20230828,115600,127736000,225500,226000,226000,225500,3
20230828,115500,127058500,225500,225500,225500,225500,0
20230828,115400,127058500,225500,225500,225500,225500,1
20230828,115300,126833000,225500,225500,225500,225500,0
20230828,115200,126833000,225500,225500,225500,225500,1
20230828,115100,126607500,225500,225500,225500,225500,0
20230828,115000,126607500,225500,225500,225500,225500,2
20230828,114900,126156500,225500,225500,225500,225500,0
20230828,114800,126156500,225500,225500,225500,225500,0
20230828,114700,126156500,225500,225500,225500,225500,1
20230828,114600,125931000,225500,225500,225500,225500,0
20230828,114500,125931000,225500,225500,225500,225500,1
20230828,114400,125705500,226000,226000,226000,226000,1
20230828,114300,125479500,225500,225500,225500,225500,1
20230828,114200,125254000,225500,225500,225500,225500,0
20230828,114100,125254000,225500,225500,225500,225500,1
20230828,114000,125028500,225500,225500,225500,225500,0
20230828,113900,125028500,225500,225500,225500,225500,2
20230828,113800,124577500,226000,226000,226000,226000,0
20230828,113700,124577500,226000,226000,226000,226000,0
20230828,113600,124577500,226000,226000,226000,226000,10
20230828,113500,122317500,226000,226000,226000,226000,0
20230828,113400,122317500,226000,226000,226000,226000,0
20230828,113300,122317500,226000,226000,226000,226000,0
20230828,113200,122317500,226000,226000,226000,226000,0
20230828,113100,122317500,226000,226000,226000,226000,0
20230828,113000,122317500,226000,226000,226000,226000,0
20230828,112900,122317500,226000,226000,226000,226000,0
20230828,112800,122317500,226000,226000,226000,226000,0
20230828,112700,122317500,226000,226000,226000,226000,30
20230828,112600,115537500,226000,226000,226000,226000,2
20230828,112500,115085500,226000,226000,226000,226000,5
20230828,112400,113955500,225500,225500,225500,225500,0
20230828,112300,113955500,225500,225500,225500,225500,0
20230828,112200,113955500,225500,225500,225500,225500,0
20230828,112100,113955500,225500,225500,225500,225500,0
20230828,112000,113955500,225500,225500,225500,225500,0
20230828,111900,113955500,225500,225500,225500,225500,0
20230828,111800,113955500,225500,225500,225500,225500,0
20230828,111700,113955500,225500,225500,225500,225500,0
20230828,111600,113955500,225500,225500,225500,225500,0
20230828,111500,113955500,225500,225500,225500,225500,0
20230828,111400,113955500,225500,225500,225500,225500,0
20230828,111300,113955500,225500,225500,225500,225500,0
20230828,111200,113955500,225500,225500,225500,225500,0
20230828,111100,113955500,225500,225500,225500,225500,0
20230828,111000,113955500,225500,225500,225500,225500,0
20230828,110900,113955500,225500,225500,225500,225500,0
20230828,110800,113955500,225500,225500,225500,225500,0
20230828,110700,113955500,225500,225500,225500,225500,0
20230828,110600,113955500,225500,225500,225500,225500,0
20230828,110500,113955500,225500,225500,225500,225500,0
20230828,110400,113955500,225500,225500,225500,225500,0
20230828,110300,113955500,225500,225500,225500,225500,1
20230828,110200,113730000,226000,226000,226000,226000,0
20230828,110100,113730000,226000,226000,226000,226000,0
20230828,110000,113730000,226000,226000,226000,226000,1
20230828,105900,113504000,225500,225500,225500,225500,0
20230828,105800,113504000,225500,225500,225500,225500,0
20230828,105700,113504000,225500,225500,225500,225500,0
20230828,105600,113504000,225500,225500,225500,225500,0
20230828,105500,113504000,225500,225500,225500,225500,0
20230828,105400,113504000,225500,225500,225500,225500,0
20230828,105300,113504000,225500,225500,225500,225500,0
20230828,105200,113504000,225500,225500,225500,225500,0
20230828,105100,113504000,225500,225500,225500,225500,0
20230828,105000,113504000,225500,225500,225500,225500,0
20230828,104900,113504000,225500,225500,225500,225500,0
20230828,104800,113504000,225500,225500,225500,225500,0
20230828,104700,113504000,225500,225500,225500,225500,0
20230828,104600,113504000,225500,225500,225500,225500,0
20230828,104500,113504000,225500,225500,225500,225500,0
20230828,104400,113504000,225500,225500,225500,225500,1
20230828,104300,113278500,225500,225500,225500,225500,0
20230828,104200,113278500,225500,225500,225500,225500,0
20230828,104100,113278500,225500,225500,225500,225500,6
20230828,104000,111925500,225500,225500,225500,225500,0
20230828,103900,111925500,225500,225500,225500,225500,0
20230828,103800,111925500,225500,225500,225500,225500,0
20230828,103700,111925500,225500,225500,225500,225500,0
20230828,103600,111925500,225500,225500,225500,225500,0
20230828,103500,111925500,225500,225500,225500,225500,0
20230828,103400,111925500,225500,225500,225500,225500,0
20230828,103300,111925500,225500,225500,225500,225500,7
20230828,103200,110347000,225500,225500,225500,225500,0
20230828,103100,110347000,225500,225500,225500,225500,0
20230828,103000,110347000,225500,225500,225500,225500,0
20230828,102900,110347000,225500,225500,225500,225500,0
20230828,102800,110347000,225500,225500,225500,225500,0
20230828,102700,110347000,225500,225500,225500,225500,0
20230828,102600,110347000,225500,225500,225500,225500,0
20230828,102500,110347000,225500,225500,225500,225500,2
20230828,102400,109896000,225500,225500,225500,225500,1
20230828,102300,109670500,225500,225500,225500,225500,0
20230828,102200,109670500,225500,225500,225500,225500,1
20230828,102100,109445000,226000,226000,226000,226000,0
20230828,102000,109445000,226000,226000,226000,226000,0
20230828,101900,109445000,226000,226000,226000,226000,0
20230828,101800,109445000,226000,226000,226000,226000,0
20230828,101700,109445000,226000,226000,226000,226000,0
20230828,101600,109445000,226000,226000,226000,226000,20
20230828,101500,104925000,226000,226000,226000,226000,0
20230828,101400,104925000,226000,226000,226000,226000,0
20230828,101300,104925000,226000,226000,226000,226000,0
20230828,101200,104925000,226000,226000,226000,226000,0
20230828,101100,104925000,226000,226000,226000,226000,0
20230828,101000,104925000,226000,226000,226000,226000,0
20230828,100900,104925000,226000,226000,226000,226000,0
20230828,100800,104925000,226000,226000,226000,226000,0
20230828,100700,104925000,226000,226000,226000,226000,0
20230828,100600,104925000,226000,226000,226000,226000,0
20230828,100500,104925000,226000,226000,226000,226000,1
20230828,100400,104699000,226000,226000,226000,226000,0
20230828,100300,104699000,226000,226000,226000,226000,0
20230828,100200,104699000,226000,226000,226000,226000,0
20230828,100100,104699000,226000,226000,226000,226000,0
20230828,100000,104699000,226000,226000,226000,226000,1
20230828,095900,104473000,226000,226000,226000,226000,0
20230828,095800,104473000,226000,226000,226000,226000,0
20230828,095700,104473000,226000,225500,226000,225000,162
20230828,095600,68020000,225500,225500,225500,225500,0
20230828,095500,68020000,225500,225500,225500,225500,0
20230828,095400,68020000,225500,225500,225500,225500,100
20230828,095300,45470000,226000,226000,226000,226000,0
20230828,095200,45470000,226000,226000,226000,226000,1
20230828,095100,45244000,226000,226000,226000,226000,0
20230828,095000,45244000,226000,226000,226000,226000,0
20230828,094900,45244000,226000,226000,226000,226000,0
20230828,094800,45244000,226000,226000,226000,226000,0
20230828,094700,45244000,226000,226000,226000,226000,0
20230828,094600,45244000,226000,226000,226000,226000,1
20230828,094500,45018000,226000,226000,226000,226000,18
20230828,094400,40950000,226000,226000,226000,226000,0
20230828,094300,40950000,226000,226000,226000,226000,0
20230828,094200,40950000,226000,226000,226000,226000,0
20230828,094100,40950000,226000,226000,226000,226000,1
20230828,094000,40724000,226500,226500,226500,226500,0
20230828,093900,40724000,226500,226500,226500,226500,0
20230828,093800,40724000,226500,226500,226500,226500,0
20230828,093700,40724000,226500,226500,226500,226500,1
20230828,093600,40497500,226500,226500,226500,226500,1
20230828,093500,40271000,226500,226500,226500,226500,1
20230828,093400,40044500,226500,226500,226500,226500,0
20230828,093300,40044500,226500,226500,226500,226500,0
20230828,093200,40044500,226500,226500,226500,226500,0
20230828,093100,40044500,226500,226500,226500,226500,0
20230828,093000,40044500,226500,226500,226500,226500,2
20230828,092900,39591500,226500,226500,226500,226500,0
20230828,092800,39591500,226500,226500,226500,226500,0
20230828,092700,39591500,226500,226500,226500,226500,0
20230828,092600,39591500,226500,226500,226500,226500,0
20230828,092500,39591500,226500,226500,226500,226500,0
20230828,092400,39591500,226500,226500,226500,226500,50
20230828,092300,28266500,226500,226500,226500,226500,40
20230828,092200,19206500,226500,226500,226500,226500,0
20230828,092100,19206500,226500,226500,226500,226500,0
20230828,092000,19206500,226500,226500,226500,226500,0
20230828,091900,19206500,226500,226500,226500,226500,0
20230828,091800,19206500,226500,226500,226500,226500,2
20230828,091700,18753500,226500,226500,226500,226500,0
20230828,091600,18753500,226500,226500,226500,226500,0
20230828,091500,18753500,226500,226500,226500,226500,0
20230828,091400,18753500,226500,226000,226500,226000,13
20230828,091300,15815000,226000,226000,226000,226000,0
20230828,091200,15815000,226000,226000,226000,226000,0
20230828,091100,15815000,226000,226000,226000,226000,55
20230828,091000,3385000,226000,226000,226000,226000,1
20230828,090900,3159000,226000,226000,226000,226000,2
20230828,090800,2707000,226000,226000,226000,226000,0
20230828,090700,2707000,226000,226000,226000,226000,0
20230828,090600,2707000,226000,226000,226000,226000,0
20230828,090500,2707000,226000,226000,226000,226000,1
20230828,090400,2481000,226000,226000,226000,226000,0
20230828,090300,2481000,226000,226000,226000,226000,0
20230828,090200,2481000,226000,226000,226000,226000,1
20230828,090100,2255000,225500,225500,225500,225500,0
20230828,090000,2255000,225500,225500,225500,225500,10