KissMeData/003920/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,183900,905412500,434000,434000,434000,434000,18
20230801,183800,905412500,434000,434000,434000,434000,0
20230801,183700,905412500,434000,434000,434000,434000,0
20230801,183600,905412500,434000,434000,434000,434000,0
20230801,183500,905412500,434000,434000,434000,434000,0
20230801,183400,905412500,434000,434000,434000,434000,0
20230801,183300,905412500,434000,434000,434000,434000,0
20230801,183200,905412500,434000,434000,434000,434000,0
20230801,183100,905412500,434000,434000,434000,434000,0
20230801,183000,905412500,434000,434000,434000,434000,0
20230801,182900,905412500,434000,434000,434000,434000,0
20230801,182800,905412500,434000,434000,434000,434000,0
20230801,182700,905412500,434000,434000,434000,434000,0
20230801,182600,905412500,434000,434000,434000,434000,0
20230801,182500,905412500,434000,434000,434000,434000,0
20230801,182400,905412500,434000,434000,434000,434000,0
20230801,182300,905412500,434000,434000,434000,434000,0
20230801,182200,905412500,434000,434000,434000,434000,0
20230801,182100,905412500,434000,434000,434000,434000,0
20230801,182000,905412500,434000,434000,434000,434000,0
20230801,181900,905412500,434000,434000,434000,434000,0
20230801,181800,905412500,434000,434000,434000,434000,0
20230801,181700,905412500,434000,434000,434000,434000,0
20230801,181600,905412500,434000,434000,434000,434000,0
20230801,181500,905412500,434000,434000,434000,434000,0
20230801,181400,905412500,434000,434000,434000,434000,0
20230801,181300,905412500,434000,434000,434000,434000,0
20230801,181200,905412500,434000,434000,434000,434000,0
20230801,181100,905412500,434000,434000,434000,434000,0
20230801,181000,905412500,434000,434000,434000,434000,0
20230801,180900,905412500,434000,434000,434000,434000,18
20230801,180800,905412500,434000,434000,434000,434000,0
20230801,180700,905412500,434000,434000,434000,434000,0
20230801,180600,905412500,434000,434000,434000,434000,0
20230801,180500,905412500,434000,434000,434000,434000,0
20230801,180400,905412500,434000,434000,434000,434000,0
20230801,180300,905412500,434000,434000,434000,434000,0
20230801,180200,905412500,434000,434000,434000,434000,0
20230801,180100,905412500,434000,434000,434000,434000,0
20230801,180000,905412500,434000,434000,434000,434000,0
20230801,175900,905412500,434000,434000,434000,434000,0
20230801,175800,905412500,434000,434000,434000,434000,0
20230801,175700,905412500,434000,434000,434000,434000,0
20230801,175600,905412500,434000,434000,434000,434000,0
20230801,175500,905412500,434000,434000,434000,434000,0
20230801,175400,905412500,434000,434000,434000,434000,0
20230801,175300,905412500,434000,434000,434000,434000,0
20230801,175200,905412500,434000,434000,434000,434000,0
20230801,175100,905412500,434000,434000,434000,434000,0
20230801,175000,905412500,434000,434000,434000,434000,0
20230801,174900,905412500,434000,434000,434000,434000,0
20230801,174800,905412500,434000,434000,434000,434000,0
20230801,174700,905412500,434000,434000,434000,434000,0
20230801,174600,905412500,434000,434000,434000,434000,0
20230801,174500,905412500,434000,434000,434000,434000,0
20230801,174400,905412500,434000,434000,434000,434000,0
20230801,174300,905412500,434000,434000,434000,434000,0
20230801,174200,905412500,434000,434000,434000,434000,0
20230801,174100,905412500,434000,434000,434000,434000,0
20230801,174000,905412500,434000,434000,434000,434000,0
20230801,173900,905412500,434000,434000,434000,434000,18
20230801,173800,905412500,434000,434000,434000,434000,0
20230801,173700,905412500,434000,434000,434000,434000,0
20230801,173600,905412500,434000,434000,434000,434000,0
20230801,173500,905412500,434000,434000,434000,434000,0
20230801,173400,905412500,434000,434000,434000,434000,0
20230801,173300,905412500,434000,434000,434000,434000,0
20230801,173200,905412500,434000,434000,434000,434000,0
20230801,173100,905412500,434000,434000,434000,434000,0
20230801,173000,905412500,434000,434000,434000,434000,0
20230801,172900,905412500,434000,434000,434000,434000,0
20230801,172800,905412500,434000,434000,434000,434000,0
20230801,172700,905412500,434000,434000,434000,434000,0
20230801,172600,905412500,434000,434000,434000,434000,0
20230801,172500,905412500,434000,434000,434000,434000,0
20230801,172400,905412500,434000,434000,434000,434000,0
20230801,172300,905412500,434000,434000,434000,434000,0
20230801,172200,905412500,434000,434000,434000,434000,0
20230801,172100,905412500,434000,434000,434000,434000,0
20230801,172000,905412500,434000,434000,434000,434000,0
20230801,171900,905412500,434000,434000,434000,434000,0
20230801,171800,905412500,434000,434000,434000,434000,0
20230801,171700,905412500,434000,434000,434000,434000,0
20230801,171600,905412500,434000,434000,434000,434000,0
20230801,171500,905412500,434000,434000,434000,434000,0
20230801,171400,905412500,434000,434000,434000,434000,0
20230801,171300,905412500,434000,434000,434000,434000,0
20230801,171200,905412500,434000,434000,434000,434000,0
20230801,171100,905412500,434000,434000,434000,434000,0
20230801,171000,905412500,434000,434000,434000,434000,0
20230801,170900,905412500,434000,434000,434000,434000,18
20230801,170800,905412500,434000,434000,434000,434000,0
20230801,170700,905412500,434000,434000,434000,434000,0
20230801,170600,905412500,434000,434000,434000,434000,0
20230801,170500,905412500,434000,434000,434000,434000,0
20230801,170400,905412500,434000,434000,434000,434000,0
20230801,170300,905412500,434000,434000,434000,434000,0
20230801,170200,905412500,434000,434000,434000,434000,0
20230801,170100,905412500,434000,434000,434000,434000,0
20230801,170000,905412500,434000,434000,434000,434000,0
20230801,165900,905412500,434000,434000,434000,434000,0
20230801,165800,905412500,434000,434000,434000,434000,0
20230801,165700,905412500,434000,434000,434000,434000,0
20230801,165600,905412500,434000,434000,434000,434000,0
20230801,165500,905412500,434000,434000,434000,434000,0
20230801,165400,905412500,434000,434000,434000,434000,0
20230801,165300,905412500,434000,434000,434000,434000,0
20230801,165200,905412500,434000,434000,434000,434000,0
20230801,165100,905412500,434000,434000,434000,434000,0
20230801,165000,905412500,434000,434000,434000,434000,0
20230801,164900,905412500,434000,434000,434000,434000,0
20230801,164800,905412500,434000,434000,434000,434000,0
20230801,164700,905412500,434000,434000,434000,434000,0
20230801,164600,905412500,434000,434000,434000,434000,0
20230801,164500,905412500,434000,434000,434000,434000,0
20230801,164400,905412500,434000,434000,434000,434000,0
20230801,164300,905412500,434000,434000,434000,434000,0
20230801,164200,905412500,434000,434000,434000,434000,0
20230801,164100,905412500,434000,434000,434000,434000,0
20230801,164000,905412500,434000,434000,434000,434000,0
20230801,163900,905412500,434000,434000,434000,434000,18
20230801,163800,905412500,434000,434000,434000,434000,0
20230801,163700,905412500,434000,434000,434000,434000,0
20230801,163600,905412500,434000,434000,434000,434000,0
20230801,163500,905412500,434000,434000,434000,434000,0
20230801,163400,905412500,434000,434000,434000,434000,0
20230801,163300,905412500,434000,434000,434000,434000,0
20230801,163200,905412500,434000,434000,434000,434000,0
20230801,163100,905412500,434000,434000,434000,434000,0
20230801,163000,905412500,434000,434000,434000,434000,0
20230801,162900,905412500,434000,434000,434000,434000,0
20230801,162800,905412500,434000,434000,434000,434000,0
20230801,162700,905412500,434000,434000,434000,434000,0
20230801,162600,905412500,434000,434000,434000,434000,0
20230801,162500,905412500,434000,434000,434000,434000,0
20230801,162400,905412500,434000,434000,434000,434000,0
20230801,162300,905412500,434000,434000,434000,434000,0
20230801,162200,905412500,434000,434000,434000,434000,0
20230801,162100,905412500,434000,434000,434000,434000,0
20230801,162000,905412500,434000,434000,434000,434000,0
20230801,161900,905412500,434000,434000,434000,434000,0
20230801,161800,905412500,434000,434000,434000,434000,0
20230801,161700,905412500,434000,434000,434000,434000,0
20230801,161600,905412500,434000,434000,434000,434000,0
20230801,161500,905412500,434000,434000,434000,434000,0
20230801,161400,905412500,434000,434000,434000,434000,0
20230801,161300,905412500,434000,434000,434000,434000,0
20230801,161200,905412500,434000,434000,434000,434000,0
20230801,161100,905412500,434000,434000,434000,434000,0
20230801,161000,905412500,434000,434000,434000,434000,0
20230801,160900,905412500,434000,434000,434000,434000,18
20230801,160800,905412500,434000,434000,434000,434000,0
20230801,160700,905412500,434000,434000,434000,434000,0
20230801,160600,905412500,434000,434000,434000,434000,0
20230801,160500,905412500,434000,434000,434000,434000,0
20230801,160400,905412500,434000,434000,434000,434000,0
20230801,160300,905412500,434000,434000,434000,434000,0
20230801,160200,905412500,434000,434000,434000,434000,0
20230801,160100,905412500,434000,434000,434000,434000,0
20230801,160000,905412500,434000,434000,434000,434000,0
20230801,155900,905412500,434000,434000,434000,434000,0
20230801,155800,905412500,434000,434000,434000,434000,0
20230801,155700,905412500,434000,434000,434000,434000,0
20230801,155600,905412500,434000,434000,434000,434000,0
20230801,155500,905412500,434000,434000,434000,434000,0
20230801,155400,905412500,434000,434000,434000,434000,0
20230801,155300,905412500,434000,434000,434000,434000,0
20230801,155200,905412500,434000,434000,434000,434000,0
20230801,155100,905412500,434000,434000,434000,434000,0
20230801,155000,905412500,434000,434000,434000,434000,0
20230801,154900,905412500,434000,434000,434000,434000,0
20230801,154800,905412500,434000,434000,434000,434000,0
20230801,154700,905412500,434000,434000,434000,434000,0
20230801,154600,905412500,434000,434000,434000,434000,0
20230801,154500,905412500,434000,434000,434000,434000,0
20230801,154400,905412500,434000,434000,434000,434000,0
20230801,154300,905412500,434000,434000,434000,434000,0
20230801,154200,905412500,434000,434000,434000,434000,0
20230801,154100,905412500,434000,434000,434000,434000,0
20230801,154000,905412500,434000,434000,434000,434000,0
20230801,153900,905412500,434000,434000,434000,434000,18
20230801,153800,905412500,434000,434000,434000,434000,0
20230801,153700,905412500,434000,434000,434000,434000,0
20230801,153600,905412500,434000,434000,434000,434000,0
20230801,153500,905412500,434000,434000,434000,434000,0
20230801,153400,905412500,434000,434000,434000,434000,0
20230801,153300,905412500,434000,434000,434000,434000,0
20230801,153200,905412500,434000,434000,434000,434000,0
20230801,153100,905412500,434000,434000,434000,434000,0
20230801,153000,905412500,434000,434000,434000,434000,18
20230801,152900,897600500,434500,434500,434500,434500,0
20230801,152800,897600500,434500,434500,434500,434500,0
20230801,152700,897600500,434500,434500,434500,434500,0
20230801,152600,897600500,434500,434500,434500,434500,0
20230801,152500,897600500,434500,434500,434500,434500,0
20230801,152400,897600500,434500,434500,434500,434500,0
20230801,152300,897600500,434500,434500,434500,434500,0
20230801,152200,897600500,434500,434500,434500,434500,0
20230801,152100,897600500,434500,434500,434500,434500,0
20230801,152000,897600500,434500,434500,434500,434500,0
20230801,151900,897600500,434500,434500,434500,434500,2
20230801,151800,896731500,434500,434500,434500,434500,0
20230801,151700,896731500,434500,434500,434500,434500,0
20230801,151600,896731500,434500,434500,434500,434500,0
20230801,151500,896731500,434500,435500,435500,434500,3
20230801,151400,895426000,435000,434500,435000,434500,5
20230801,151300,893252000,434500,434000,434500,434000,16
20230801,151200,886305500,434000,434000,434000,434000,9
20230801,151100,882399500,435000,435000,435000,435000,0
20230801,151000,882399500,435000,434000,435000,434000,3
20230801,150900,881096500,435000,435000,435000,435000,0
20230801,150800,881096500,435000,435000,435000,435000,0
20230801,150700,881096500,435000,435000,435000,435000,6
20230801,150600,878486500,435000,434500,435000,434500,9
20230801,150500,874575000,435000,435000,435000,435000,7
20230801,150400,871530000,435000,435000,435000,435000,1
20230801,150300,871095000,435000,435000,435000,435000,3
20230801,150200,869790000,435000,435000,435000,435000,1
20230801,150100,869355000,435000,435000,435000,435000,56
20230801,150000,844995000,434500,433000,434500,433000,27
20230801,145900,833265000,433500,433500,433500,433500,1
20230801,145800,832831500,433500,433500,433500,433500,0
20230801,145700,832831500,433500,433500,433500,433500,1
20230801,145600,832398000,433000,433000,433000,433000,1
20230801,145500,831965000,433000,433000,433000,433000,0
20230801,145400,831965000,433000,433000,433000,433000,0
20230801,145300,831965000,433000,433000,433000,433000,41
20230801,145200,814212000,433000,433000,433000,433000,2
20230801,145100,813346000,433000,433000,433000,433000,0
20230801,145000,813346000,433000,433000,433000,433000,0
20230801,144900,813346000,433000,433000,433000,433000,0
20230801,144800,813346000,433000,433000,433000,433000,0
20230801,144700,813346000,433000,433000,433000,433000,0
20230801,144600,813346000,433000,433000,433000,433000,0
20230801,144500,813346000,433000,433000,433000,433000,0
20230801,144400,813346000,433000,433000,433000,433000,0
20230801,144300,813346000,433000,433000,433000,433000,0
20230801,144200,813346000,433000,433000,433000,433000,6
20230801,144100,810748000,433500,433500,433500,433500,1
20230801,144000,810314500,433500,433500,433500,433500,0
20230801,143900,810314500,433500,433500,433500,433500,29
20230801,143800,797743000,433500,433500,433500,433500,0
20230801,143700,797743000,433500,433500,433500,433500,0
20230801,143600,797743000,433500,433500,433500,433500,1
20230801,143500,797309500,433500,433500,433500,433500,0
20230801,143400,797309500,433500,433500,433500,433500,1
20230801,143300,796876000,433500,433500,433500,433500,0
20230801,143200,796876000,433500,433500,433500,433500,0
20230801,143100,796876000,433500,433500,433500,433500,0
20230801,143000,796876000,433500,433500,433500,433500,0
20230801,142900,796876000,433500,433500,433500,433500,0
20230801,142800,796876000,433500,433500,433500,433500,0
20230801,142700,796876000,433500,433500,433500,433500,0
20230801,142600,796876000,433500,433500,433500,433500,0
20230801,142500,796876000,433500,433500,433500,433500,0
20230801,142400,796876000,433500,433500,433500,433500,0
20230801,142300,796876000,433500,433500,433500,433500,0
20230801,142200,796876000,433500,433500,433500,433500,0
20230801,142100,796876000,433500,434000,434000,433500,5
20230801,142000,794708000,434500,434500,434500,434500,0
20230801,141900,794708000,434500,434500,434500,434500,4
20230801,141800,792970000,434500,434500,434500,434500,0
20230801,141700,792970000,434500,434500,434500,434500,0
20230801,141600,792970000,434500,434500,434500,434500,1
20230801,141500,792535500,434500,434000,434500,434000,8
20230801,141400,789062000,433500,433500,433500,433500,0
20230801,141300,789062000,433500,433500,433500,433500,1
20230801,141200,788628500,435000,435000,435000,435000,1
20230801,141100,788193500,434500,435000,435000,434500,3
20230801,141000,786889000,435000,435500,435500,435000,2
20230801,140900,786018500,436500,437000,437500,436500,12
20230801,140800,780770500,437500,436000,437500,436000,52
20230801,140700,758058500,436000,436000,436000,436000,10
20230801,140600,753698500,434500,435000,435000,434500,106
20230801,140500,707613500,433500,433500,433500,433500,16
20230801,140400,700677500,433000,433000,433000,433000,3
20230801,140300,699378500,433500,433500,433500,433500,0
20230801,140200,699378500,433500,433000,433500,433000,4
20230801,140100,697645500,433000,433000,433000,433000,0
20230801,140000,697645500,433000,431500,433000,431500,9
20230801,135900,693750000,432000,432000,432000,432000,0
20230801,135800,693750000,432000,432000,432000,432000,0
20230801,135700,693750000,432000,432000,432000,432000,0
20230801,135600,693750000,432000,432000,432000,432000,62
20230801,135500,666966000,432000,432000,432000,432000,3
20230801,135400,665670000,433500,433500,433500,433500,0
20230801,135300,665670000,433500,433500,433500,433500,4
20230801,135200,663936000,435000,435000,435000,435000,0
20230801,135100,663936000,435000,435000,435000,435000,0
20230801,135000,663936000,435000,435000,435000,435000,0
20230801,134900,663936000,435000,432000,435000,432000,361
20230801,134800,507487500,431500,430500,431500,430500,103
20230801,134700,463087000,430000,430000,430000,430000,0
20230801,134600,463087000,430000,430000,430000,430000,5
20230801,134500,460937000,430000,430000,430000,430000,25
20230801,134400,450187000,430000,430000,430000,430000,2
20230801,134300,449327000,430000,430000,430000,430000,20
20230801,134200,440727000,430000,430000,430000,430000,0
20230801,134100,440727000,430000,430000,430000,430000,0
20230801,134000,440727000,430000,430000,430000,430000,0
20230801,133900,440727000,430000,430000,430000,430000,0
20230801,133800,440727000,430000,430000,430000,430000,0
20230801,133700,440727000,430000,430000,430000,430000,0
20230801,133600,440727000,430000,430000,430000,430000,0
20230801,133500,440727000,430000,430000,430000,430000,1
20230801,133400,440297000,429500,429500,429500,429500,0
20230801,133300,440297000,429500,429500,429500,429500,0
20230801,133200,440297000,429500,429500,429500,429500,0
20230801,133100,440297000,429500,429500,429500,429500,0
20230801,133000,440297000,429500,429500,429500,429500,0
20230801,132900,440297000,429500,429500,429500,429500,0
20230801,132800,440297000,429500,429500,429500,429500,0
20230801,132700,440297000,429500,429500,429500,429500,15
20230801,132600,433854500,430000,430000,430000,430000,0
20230801,132500,433854500,430000,430000,430000,430000,0
20230801,132400,433854500,430000,430000,430000,430000,0
20230801,132300,433854500,430000,430000,430000,430000,0
20230801,132200,433854500,430000,430000,430000,430000,0
20230801,132100,433854500,430000,430000,430000,430000,0
20230801,132000,433854500,430000,430000,430000,430000,0
20230801,131900,433854500,430000,430000,430000,430000,0
20230801,131800,433854500,430000,430000,430000,430000,0
20230801,131700,433854500,430000,430000,430000,430000,0
20230801,131600,433854500,430000,430000,430000,430000,0
20230801,131500,433854500,430000,430000,430000,430000,0
20230801,131400,433854500,430000,430000,430000,430000,0
20230801,131300,433854500,430000,430000,430000,430000,0
20230801,131200,433854500,430000,430000,430000,430000,0
20230801,131100,433854500,430000,430000,430000,430000,0
20230801,131000,433854500,430000,430000,430000,430000,0
20230801,130900,433854500,430000,430000,430000,430000,0
20230801,130800,433854500,430000,430000,430000,430000,0
20230801,130700,433854500,430000,430000,430000,430000,0
20230801,130600,433854500,430000,430000,430000,430000,41
20230801,130500,416224500,430000,430000,430000,430000,0
20230801,130400,416224500,430000,430000,430000,430000,31
20230801,130300,402894500,429500,429500,429500,429500,0
20230801,130200,402894500,429500,429500,429500,429500,1
20230801,130100,402465000,429500,429500,429500,429500,0
20230801,130000,402465000,429500,429500,429500,429500,1
20230801,125900,402035500,430000,430000,430000,430000,0
20230801,125800,402035500,430000,430000,430000,430000,0
20230801,125700,402035500,430000,430000,430000,430000,0
20230801,125600,402035500,430000,430000,430000,430000,0
20230801,125500,402035500,430000,430000,430000,430000,0
20230801,125400,402035500,430000,430000,430000,430000,0
20230801,125300,402035500,430000,430000,430000,430000,0
20230801,125200,402035500,430000,430000,430000,430000,0
20230801,125100,402035500,430000,430000,430000,430000,0
20230801,125000,402035500,430000,430000,430000,430000,0
20230801,124900,402035500,430000,430000,430000,430000,0
20230801,124800,402035500,430000,430000,430000,430000,0
20230801,124700,402035500,430000,430000,430000,430000,6
20230801,124600,399455500,430000,430000,430000,430000,0
20230801,124500,399455500,430000,430000,430000,430000,2
20230801,124400,398595500,430000,430000,430000,430000,0
20230801,124300,398595500,430000,430000,430000,430000,0
20230801,124200,398595500,430000,430000,430000,430000,0
20230801,124100,398595500,430000,430000,430000,430000,0
20230801,124000,398595500,430000,430000,430000,430000,0
20230801,123900,398595500,430000,430000,430000,430000,0
20230801,123800,398595500,430000,430000,430000,430000,0
20230801,123700,398595500,430000,430000,430000,430000,2
20230801,123600,397735500,429500,429500,429500,429500,0
20230801,123500,397735500,429500,429500,429500,429500,0
20230801,123400,397735500,429500,429500,429500,429500,0
20230801,123300,397735500,429500,429500,429500,429500,2
20230801,123200,396876500,430000,430000,430000,430000,0
20230801,123100,396876500,430000,430000,430000,430000,0
20230801,123000,396876500,430000,430000,430000,430000,1
20230801,122900,396446500,429500,429500,429500,429500,0
20230801,122800,396446500,429500,429500,429500,429500,0
20230801,122700,396446500,429500,429500,429500,429500,0
20230801,122600,396446500,429500,429500,429500,429500,0
20230801,122500,396446500,429500,429500,429500,429500,0
20230801,122400,396446500,429500,429500,429500,429500,0
20230801,122300,396446500,429500,429500,429500,429500,0
20230801,122200,396446500,429500,429500,429500,429500,0
20230801,122100,396446500,429500,429500,429500,429500,0
20230801,122000,396446500,429500,429500,429500,429500,2
20230801,121900,395587500,429500,429500,429500,429500,3
20230801,121800,394299000,430000,430000,430000,430000,0
20230801,121700,394299000,430000,430000,430000,430000,0
20230801,121600,394299000,430000,430000,430000,430000,0
20230801,121500,394299000,430000,430000,430000,430000,10
20230801,121400,389999000,430000,430000,430000,430000,12
20230801,121300,384839000,429000,429000,429000,429000,0
20230801,121200,384839000,429000,429000,429000,429000,0
20230801,121100,384839000,429000,429000,429000,429000,6
20230801,121000,382265000,428500,428500,428500,428500,0
20230801,120900,382265000,428500,428500,428500,428500,0
20230801,120800,382265000,428500,428500,428500,428500,3
20230801,120700,380979500,429000,429000,429000,429000,0
20230801,120600,380979500,429000,429000,429000,429000,0
20230801,120500,380979500,429000,429000,429000,429000,0
20230801,120400,380979500,429000,429000,429000,429000,0
20230801,120300,380979500,429000,429000,429000,429000,0
20230801,120200,380979500,429000,429000,429000,429000,0
20230801,120100,380979500,429000,429000,429000,429000,0
20230801,120000,380979500,429000,429000,429000,429000,0
20230801,115900,380979500,429000,429000,429000,429000,0
20230801,115800,380979500,429000,429000,429000,429000,0
20230801,115700,380979500,429000,429000,429000,429000,0
20230801,115600,380979500,429000,429000,429000,429000,0
20230801,115500,380979500,429000,429000,429000,429000,0
20230801,115400,380979500,429000,429000,429000,429000,0
20230801,115300,380979500,429000,429000,429000,429000,0
20230801,115200,380979500,429000,429000,429000,429000,0
20230801,115100,380979500,429000,429000,429000,429000,0
20230801,115000,380979500,429000,429000,429000,429000,0
20230801,114900,380979500,429000,429000,429000,429000,0
20230801,114800,380979500,429000,429000,429000,429000,0
20230801,114700,380979500,429000,429000,429000,429000,0
20230801,114600,380979500,429000,429000,429000,429000,5
20230801,114500,378834500,429000,429000,429000,429000,0
20230801,114400,378834500,429000,429000,429000,429000,0
20230801,114300,378834500,429000,429000,429000,429000,0
20230801,114200,378834500,429000,429500,429500,429000,3
20230801,114100,377547000,429500,430000,430000,429500,5
20230801,114000,375397500,430000,430000,430000,430000,0
20230801,113900,375397500,430000,430000,430000,430000,0
20230801,113800,375397500,430000,430500,430500,430000,12
20230801,113700,370232500,431000,431000,431000,431000,0
20230801,113600,370232500,431000,431000,431000,431000,0
20230801,113500,370232500,431000,431000,431000,431000,0
20230801,113400,370232500,431000,431000,431000,431000,0
20230801,113300,370232500,431000,431000,431000,431000,5
20230801,113200,368077500,431000,431000,431000,431000,0
20230801,113100,368077500,431000,431000,431000,431000,0
20230801,113000,368077500,431000,431000,431000,431000,0
20230801,112900,368077500,431000,431000,431000,431000,0
20230801,112800,368077500,431000,431000,431000,431000,11
20230801,112700,363336500,431000,431000,431000,431000,0
20230801,112600,363336500,431000,431000,431000,431000,0
20230801,112500,363336500,431000,431000,431000,431000,0
20230801,112400,363336500,431000,431000,431000,431000,0
20230801,112300,363336500,431000,431000,431000,431000,0
20230801,112200,363336500,431000,431000,431000,431000,0
20230801,112100,363336500,431000,431000,431000,431000,0
20230801,112000,363336500,431000,431000,431000,431000,0
20230801,111900,363336500,431000,431000,431000,431000,0
20230801,111800,363336500,431000,431000,431000,431000,0
20230801,111700,363336500,431000,431000,431000,431000,1
20230801,111600,362905500,429500,429500,429500,429500,0
20230801,111500,362905500,429500,429500,429500,429500,0
20230801,111400,362905500,429500,429500,429500,429500,0
20230801,111300,362905500,429500,429500,429500,429500,0
20230801,111200,362905500,429500,430000,430000,429500,3
20230801,111100,361616000,431000,431000,431000,431000,0
20230801,111000,361616000,431000,431000,431000,431000,1
20230801,110900,361185000,431000,431000,431000,431000,0
20230801,110800,361185000,431000,431000,431000,431000,0
20230801,110700,361185000,431000,431000,431000,431000,0
20230801,110600,361185000,431000,431000,431000,431000,0
20230801,110500,361185000,431000,431000,431000,431000,0
20230801,110400,361185000,431000,431000,431000,431000,0
20230801,110300,361185000,431000,431000,431000,431000,0
20230801,110200,361185000,431000,431000,431000,431000,0
20230801,110100,361185000,431000,431000,431000,431000,0
20230801,110000,361185000,431000,431500,431500,431000,3
20230801,105900,359891500,432000,432000,432000,432000,0
20230801,105800,359891500,432000,432000,432000,432000,66
20230801,105700,331379500,432000,428500,432000,428500,165
20230801,105600,260251500,428500,428500,428500,428500,0
20230801,105500,260251500,428500,428500,428500,428500,0
20230801,105400,260251500,428500,428500,428500,428500,0
20230801,105300,260251500,428500,428500,428500,428500,0
20230801,105200,260251500,428500,428500,428500,428500,0
20230801,105100,260251500,428500,428500,428500,428500,0
20230801,105000,260251500,428500,428500,428500,428500,0
20230801,104900,260251500,428500,428500,428500,428500,0
20230801,104800,260251500,428500,428500,428500,428500,0
20230801,104700,260251500,428500,428500,428500,428500,0
20230801,104600,260251500,428500,428500,428500,428500,0
20230801,104500,260251500,428500,428000,428500,428000,18
20230801,104400,252542500,427000,427000,427000,427000,0
20230801,104300,252542500,427000,427500,427500,427000,12
20230801,104200,247418000,427500,427500,427500,427500,1
20230801,104100,246990500,427500,427500,427500,427500,1
20230801,104000,246563000,427000,427000,427000,427000,0
20230801,103900,246563000,427000,427000,427000,427000,0
20230801,103800,246563000,427000,427000,427000,427000,0
20230801,103700,246563000,427000,427000,427000,427000,0
20230801,103600,246563000,427000,427000,427000,427000,0
20230801,103500,246563000,427000,427000,427000,427000,0
20230801,103400,246563000,427000,427000,427000,427000,0
20230801,103300,246563000,427000,427000,427000,427000,0
20230801,103200,246563000,427000,427000,427000,427000,0
20230801,103100,246563000,427000,427000,427000,427000,0
20230801,103000,246563000,427000,427000,427000,427000,1
20230801,102900,246136000,427000,427000,427000,427000,0
20230801,102800,246136000,427000,427000,427000,427000,5
20230801,102700,244001000,427000,427000,427000,427000,4
20230801,102600,242293000,427500,427500,427500,427500,0
20230801,102500,242293000,427500,427500,427500,427500,0
20230801,102400,242293000,427500,427500,427500,427500,1
20230801,102300,241865500,427500,427500,427500,427500,0
20230801,102200,241865500,427500,427500,427500,427500,1
20230801,102100,241438000,427500,427500,427500,427500,5
20230801,102000,239300500,427500,427500,427500,427500,9
20230801,101900,235453000,427000,427000,427000,427000,0
20230801,101800,235453000,427000,427000,427000,427000,0
20230801,101700,235453000,427000,427000,427000,427000,0
20230801,101600,235453000,427000,427000,427000,427000,0
20230801,101500,235453000,427000,427000,427000,427000,0
20230801,101400,235453000,427000,427000,427000,427000,2
20230801,101300,234599000,426500,426500,426500,426500,13
20230801,101200,229054500,426500,426500,426500,426500,1
20230801,101100,228628000,426000,426000,426000,426000,4
20230801,101000,226924000,426000,426000,426000,426000,4
20230801,100900,225220000,426000,426000,426000,426000,0
20230801,100800,225220000,426000,426000,426000,426000,0
20230801,100700,225220000,426000,426000,426000,426000,0
20230801,100600,225220000,426000,426000,426000,426000,0
20230801,100500,225220000,426000,426000,426000,426000,1
20230801,100400,224794000,426000,426000,426000,426000,1
20230801,100300,224368000,426000,426000,426000,426000,4
20230801,100200,222664000,426500,426500,426500,426500,37
20230801,100100,206883500,426500,426500,426500,426500,2
20230801,100000,206030500,426500,427000,427000,426500,2
20230801,095900,205177000,426500,426500,426500,426500,0
20230801,095800,205177000,426500,427000,427000,426500,10
20230801,095700,200909500,427000,427000,427000,427000,1
20230801,095600,200482500,427000,427000,427000,427000,0
20230801,095500,200482500,427000,427000,427000,427000,15
20230801,095400,194077500,426500,426500,426500,426500,1
20230801,095300,193651000,426500,426500,426500,426500,0
20230801,095200,193651000,426500,426500,426500,426500,0
20230801,095100,193651000,426500,426500,426500,426500,0
20230801,095000,193651000,426500,426500,426500,426500,10
20230801,094900,189386000,426500,426500,426500,426500,3
20230801,094800,188106500,426500,426500,426500,426500,0
20230801,094700,188106500,426500,426500,426500,426500,1
20230801,094600,187680000,427000,427000,427000,427000,9
20230801,094500,183837000,427500,427500,427500,427500,5
20230801,094400,181699500,427500,427500,427500,427500,1
20230801,094300,181272000,428000,428000,428000,428000,3
20230801,094200,179988000,428500,429000,429000,428500,6
20230801,094100,177415500,429500,430000,430000,429500,31
20230801,094000,164091000,430500,430500,430500,430500,1
20230801,093900,163660500,430500,430500,430500,430500,23
20230801,093800,153759000,431000,431000,431000,431000,0
20230801,093700,153759000,431000,431000,431000,431000,10
20230801,093600,149449000,431000,431000,431000,431000,10
20230801,093500,145139000,431500,431500,431500,431500,0
20230801,093400,145139000,431500,431500,431500,431500,1
20230801,093300,144707500,431500,431500,431500,431500,0
20230801,093200,144707500,431500,431500,431500,431500,0
20230801,093100,144707500,431500,431500,431500,431500,14
20230801,093000,138666500,432000,432000,432000,432000,0
20230801,092900,138666500,432000,432000,432000,432000,1
20230801,092800,138234500,432000,431500,432000,431500,20
20230801,092700,129600000,431500,431500,431500,431500,17
20230801,092600,122264500,431000,431000,431000,431000,0
20230801,092500,122264500,431000,430000,431000,430000,10
20230801,092400,117959500,430000,430000,430000,430000,0
20230801,092300,117959500,430000,430000,430000,430000,0
20230801,092200,117959500,430000,430000,430000,430000,1
20230801,092100,117529500,430000,430000,430000,430000,0
20230801,092000,117529500,430000,431500,431500,430000,25
20230801,091900,106772000,431500,431500,431500,431500,9
20230801,091800,102888500,431500,431500,431500,431500,0
20230801,091700,102888500,431500,431500,431500,431500,17
20230801,091600,95553000,431500,431500,431500,431500,2
20230801,091500,94690000,431500,431500,431500,431500,1
20230801,091400,94258500,428500,428500,428500,428500,0
20230801,091300,94258500,428500,430000,430000,428500,50
20230801,091200,72809500,431500,431500,431500,431500,20
20230801,091100,64179500,428500,428500,428500,428500,0
20230801,091000,64179500,428500,428500,428500,428500,7
20230801,090900,61180000,428500,427000,428500,426000,96
20230801,090800,20229000,427000,427000,427000,427000,0
20230801,090700,20229000,427000,427000,427000,427000,0
20230801,090600,20229000,427000,427000,427000,427000,1
20230801,090500,19802000,426500,426500,426500,426500,0
20230801,090400,19802000,426500,430000,430000,426500,31
20230801,090300,6501500,432500,432500,432500,432500,1
20230801,090200,6069000,433500,433500,433500,433500,0
20230801,090100,6069000,433500,433500,433500,433500,8
20230801,090000,2601000,433500,433500,433500,433500,6