KissMeData/003920/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,183900,949423000,442000,442000,442000,442000,16
20230802,183800,949423000,442000,442000,442000,442000,0
20230802,183700,949423000,442000,442000,442000,442000,0
20230802,183600,949423000,442000,442000,442000,442000,0
20230802,183500,949423000,442000,442000,442000,442000,0
20230802,183400,949423000,442000,442000,442000,442000,0
20230802,183300,949423000,442000,442000,442000,442000,0
20230802,183200,949423000,442000,442000,442000,442000,0
20230802,183100,949423000,442000,442000,442000,442000,0
20230802,183000,949423000,442000,442000,442000,442000,0
20230802,182900,949423000,442000,442000,442000,442000,0
20230802,182800,949423000,442000,442000,442000,442000,0
20230802,182700,949423000,442000,442000,442000,442000,0
20230802,182600,949423000,442000,442000,442000,442000,0
20230802,182500,949423000,442000,442000,442000,442000,0
20230802,182400,949423000,442000,442000,442000,442000,0
20230802,182300,949423000,442000,442000,442000,442000,0
20230802,182200,949423000,442000,442000,442000,442000,0
20230802,182100,949423000,442000,442000,442000,442000,0
20230802,182000,949423000,442000,442000,442000,442000,0
20230802,181900,949423000,442000,442000,442000,442000,0
20230802,181800,949423000,442000,442000,442000,442000,0
20230802,181700,949423000,442000,442000,442000,442000,0
20230802,181600,949423000,442000,442000,442000,442000,0
20230802,181500,949423000,442000,442000,442000,442000,0
20230802,181400,949423000,442000,442000,442000,442000,0
20230802,181300,949423000,442000,442000,442000,442000,0
20230802,181200,949423000,442000,442000,442000,442000,0
20230802,181100,949423000,442000,442000,442000,442000,0
20230802,181000,949423000,442000,442000,442000,442000,0
20230802,180900,949423000,442000,442000,442000,442000,16
20230802,180800,949423000,442000,442000,442000,442000,0
20230802,180700,949423000,442000,442000,442000,442000,0
20230802,180600,949423000,442000,442000,442000,442000,0
20230802,180500,949423000,442000,442000,442000,442000,0
20230802,180400,949423000,442000,442000,442000,442000,0
20230802,180300,949423000,442000,442000,442000,442000,0
20230802,180200,949423000,442000,442000,442000,442000,0
20230802,180100,949423000,442000,442000,442000,442000,0
20230802,180000,949423000,442000,442000,442000,442000,0
20230802,175900,949423000,442000,442000,442000,442000,0
20230802,175800,949423000,442000,442000,442000,442000,0
20230802,175700,949423000,442000,442000,442000,442000,0
20230802,175600,949423000,442000,442000,442000,442000,0
20230802,175500,949423000,442000,442000,442000,442000,0
20230802,175400,949423000,442000,442000,442000,442000,0
20230802,175300,949423000,442000,442000,442000,442000,0
20230802,175200,949423000,442000,442000,442000,442000,0
20230802,175100,949423000,442000,442000,442000,442000,0
20230802,175000,949423000,442000,442000,442000,442000,0
20230802,174900,949423000,442000,442000,442000,442000,0
20230802,174800,949423000,442000,442000,442000,442000,0
20230802,174700,949423000,442000,442000,442000,442000,0
20230802,174600,949423000,442000,442000,442000,442000,0
20230802,174500,949423000,442000,442000,442000,442000,0
20230802,174400,949423000,442000,442000,442000,442000,0
20230802,174300,949423000,442000,442000,442000,442000,0
20230802,174200,949423000,442000,442000,442000,442000,0
20230802,174100,949423000,442000,442000,442000,442000,0
20230802,174000,949423000,442000,442000,442000,442000,0
20230802,173900,949423000,442000,442000,442000,442000,16
20230802,173800,949423000,442000,442000,442000,442000,0
20230802,173700,949423000,442000,442000,442000,442000,0
20230802,173600,949423000,442000,442000,442000,442000,0
20230802,173500,949423000,442000,442000,442000,442000,0
20230802,173400,949423000,442000,442000,442000,442000,0
20230802,173300,949423000,442000,442000,442000,442000,0
20230802,173200,949423000,442000,442000,442000,442000,0
20230802,173100,949423000,442000,442000,442000,442000,0
20230802,173000,949423000,442000,442000,442000,442000,0
20230802,172900,949423000,442000,442000,442000,442000,0
20230802,172800,949423000,442000,442000,442000,442000,0
20230802,172700,949423000,442000,442000,442000,442000,0
20230802,172600,949423000,442000,442000,442000,442000,0
20230802,172500,949423000,442000,442000,442000,442000,0
20230802,172400,949423000,442000,442000,442000,442000,0
20230802,172300,949423000,442000,442000,442000,442000,0
20230802,172200,949423000,442000,442000,442000,442000,0
20230802,172100,949423000,442000,442000,442000,442000,0
20230802,172000,949423000,442000,442000,442000,442000,0
20230802,171900,949423000,442000,442000,442000,442000,0
20230802,171800,949423000,442000,442000,442000,442000,0
20230802,171700,949423000,442000,442000,442000,442000,0
20230802,171600,949423000,442000,442000,442000,442000,0
20230802,171500,949423000,442000,442000,442000,442000,0
20230802,171400,949423000,442000,442000,442000,442000,0
20230802,171300,949423000,442000,442000,442000,442000,0
20230802,171200,949423000,442000,442000,442000,442000,0
20230802,171100,949423000,442000,442000,442000,442000,0
20230802,171000,949423000,442000,442000,442000,442000,0
20230802,170900,949423000,442000,442000,442000,442000,16
20230802,170800,949423000,442000,442000,442000,442000,0
20230802,170700,949423000,442000,442000,442000,442000,0
20230802,170600,949423000,442000,442000,442000,442000,0
20230802,170500,949423000,442000,442000,442000,442000,0
20230802,170400,949423000,442000,442000,442000,442000,0
20230802,170300,949423000,442000,442000,442000,442000,0
20230802,170200,949423000,442000,442000,442000,442000,0
20230802,170100,949423000,442000,442000,442000,442000,0
20230802,170000,949423000,442000,442000,442000,442000,0
20230802,165900,949423000,442000,442000,442000,442000,0
20230802,165800,949423000,442000,442000,442000,442000,0
20230802,165700,949423000,442000,442000,442000,442000,0
20230802,165600,949423000,442000,442000,442000,442000,0
20230802,165500,949423000,442000,442000,442000,442000,0
20230802,165400,949423000,442000,442000,442000,442000,0
20230802,165300,949423000,442000,442000,442000,442000,0
20230802,165200,949423000,442000,442000,442000,442000,0
20230802,165100,949423000,442000,442000,442000,442000,0
20230802,165000,949423000,442000,442000,442000,442000,0
20230802,164900,949423000,442000,442000,442000,442000,0
20230802,164800,949423000,442000,442000,442000,442000,0
20230802,164700,949423000,442000,442000,442000,442000,0
20230802,164600,949423000,442000,442000,442000,442000,0
20230802,164500,949423000,442000,442000,442000,442000,0
20230802,164400,949423000,442000,442000,442000,442000,0
20230802,164300,949423000,442000,442000,442000,442000,0
20230802,164200,949423000,442000,442000,442000,442000,0
20230802,164100,949423000,442000,442000,442000,442000,0
20230802,164000,949423000,442000,442000,442000,442000,0
20230802,163900,949423000,442000,442000,442000,442000,16
20230802,163800,949423000,442000,442000,442000,442000,0
20230802,163700,949423000,442000,442000,442000,442000,0
20230802,163600,949423000,442000,442000,442000,442000,0
20230802,163500,949423000,442000,442000,442000,442000,0
20230802,163400,949423000,442000,442000,442000,442000,0
20230802,163300,949423000,442000,442000,442000,442000,0
20230802,163200,949423000,442000,442000,442000,442000,0
20230802,163100,949423000,442000,442000,442000,442000,0
20230802,163000,949423000,442000,442000,442000,442000,0
20230802,162900,949423000,442000,442000,442000,442000,0
20230802,162800,949423000,442000,442000,442000,442000,0
20230802,162700,949423000,442000,442000,442000,442000,0
20230802,162600,949423000,442000,442000,442000,442000,0
20230802,162500,949423000,442000,442000,442000,442000,0
20230802,162400,949423000,442000,442000,442000,442000,0
20230802,162300,949423000,442000,442000,442000,442000,0
20230802,162200,949423000,442000,442000,442000,442000,0
20230802,162100,949423000,442000,442000,442000,442000,0
20230802,162000,949423000,442000,442000,442000,442000,0
20230802,161900,949423000,442000,442000,442000,442000,0
20230802,161800,949423000,442000,442000,442000,442000,0
20230802,161700,949423000,442000,442000,442000,442000,0
20230802,161600,949423000,442000,442000,442000,442000,0
20230802,161500,949423000,442000,442000,442000,442000,0
20230802,161400,949423000,442000,442000,442000,442000,0
20230802,161300,949423000,442000,442000,442000,442000,0
20230802,161200,949423000,442000,442000,442000,442000,0
20230802,161100,949423000,442000,442000,442000,442000,0
20230802,161000,949423000,442000,442000,442000,442000,0
20230802,160900,949423000,442000,442000,442000,442000,16
20230802,160800,949423000,442000,442000,442000,442000,0
20230802,160700,949423000,442000,442000,442000,442000,0
20230802,160600,949423000,442000,442000,442000,442000,0
20230802,160500,949423000,442000,442000,442000,442000,0
20230802,160400,949423000,442000,442000,442000,442000,0
20230802,160300,949423000,442000,442000,442000,442000,0
20230802,160200,949423000,442000,442000,442000,442000,0
20230802,160100,949423000,442000,442000,442000,442000,0
20230802,160000,949423000,442000,442000,442000,442000,0
20230802,155900,949423000,442000,442000,442000,442000,0
20230802,155800,949423000,442000,442000,442000,442000,0
20230802,155700,949423000,442000,442000,442000,442000,0
20230802,155600,949423000,442000,442000,442000,442000,0
20230802,155500,949423000,442000,442000,442000,442000,0
20230802,155400,949423000,442000,442000,442000,442000,0
20230802,155300,949423000,442000,442000,442000,442000,0
20230802,155200,949423000,442000,442000,442000,442000,0
20230802,155100,949423000,442000,442000,442000,442000,0
20230802,155000,949423000,442000,442000,442000,442000,0
20230802,154900,949423000,442000,442000,442000,442000,0
20230802,154800,949423000,442000,442000,442000,442000,0
20230802,154700,949423000,442000,442000,442000,442000,0
20230802,154600,949423000,442000,442000,442000,442000,0
20230802,154500,949423000,442000,442000,442000,442000,0
20230802,154400,949423000,442000,442000,442000,442000,0
20230802,154300,949423000,442000,442000,442000,442000,0
20230802,154200,949423000,442000,442000,442000,442000,0
20230802,154100,949423000,442000,442000,442000,442000,0
20230802,154000,949423000,442000,442000,442000,442000,0
20230802,153900,949423000,442000,442000,442000,442000,16
20230802,153800,949423000,442000,442000,442000,442000,0
20230802,153700,949423000,442000,442000,442000,442000,0
20230802,153600,949423000,442000,442000,442000,442000,0
20230802,153500,949423000,442000,442000,442000,442000,0
20230802,153400,949423000,442000,442000,442000,442000,0
20230802,153300,949423000,442000,442000,442000,442000,0
20230802,153200,949423000,442000,442000,442000,442000,0
20230802,153100,949423000,442000,442000,442000,442000,0
20230802,153000,949423000,442000,442000,442000,442000,16
20230802,152900,942351000,442000,442000,442000,442000,0
20230802,152800,942351000,442000,442000,442000,442000,0
20230802,152700,942351000,442000,442000,442000,442000,0
20230802,152600,942351000,442000,442000,442000,442000,0
20230802,152500,942351000,442000,442000,442000,442000,0
20230802,152400,942351000,442000,442000,442000,442000,0
20230802,152300,942351000,442000,442000,442000,442000,0
20230802,152200,942351000,442000,442000,442000,442000,0
20230802,152100,942351000,442000,442000,442000,442000,0
20230802,152000,942351000,442000,442000,442000,442000,0
20230802,151900,942351000,442000,440500,442000,440500,10
20230802,151800,937935000,440500,440500,440500,440500,0
20230802,151700,937935000,440500,440500,440500,440500,0
20230802,151600,937935000,440500,441500,441500,440500,2
20230802,151500,937053000,441000,441000,441000,441000,1
20230802,151400,936612000,441500,442000,442000,441500,19
20230802,151300,928215000,442500,442500,442500,442500,0
20230802,151200,928215000,442500,442500,442500,442500,1
20230802,151100,927772500,442500,442500,442500,442500,1
20230802,151000,927330000,442500,442500,442500,442500,4
20230802,150900,925560000,443000,443000,443000,443000,0
20230802,150800,925560000,443000,443000,443000,443000,1
20230802,150700,925117000,443000,443000,443000,443000,1
20230802,150600,924674000,443000,443000,443000,443000,5
20230802,150500,922459000,442500,442500,442500,442500,80
20230802,150400,887059000,442500,442500,442500,442500,0
20230802,150300,887059000,442500,442000,442500,442000,5
20230802,150200,884847500,442000,442000,442000,442000,2
20230802,150100,883963500,442500,442500,442500,442500,1
20230802,150000,883521000,442000,442000,442500,442000,3
20230802,145900,882194500,442500,442500,442500,442500,0
20230802,145800,882194500,442500,442500,442500,442500,2
20230802,145700,881309500,442500,442000,442500,442000,20
20230802,145600,872461500,442000,442000,442000,442000,0
20230802,145500,872461500,442000,442500,442500,442000,6
20230802,145400,869809000,442500,442000,442500,442000,6
20230802,145300,867154500,442000,441000,442000,441000,94
20230802,145200,825641500,440500,440500,440500,440500,0
20230802,145100,825641500,440500,440500,440500,440500,1
20230802,145000,825201000,441000,441000,441000,441000,0
20230802,144900,825201000,441000,441000,441000,441000,0
20230802,144800,825201000,441000,441500,441500,441000,7
20230802,144700,822112500,441000,441000,441000,441000,0
20230802,144600,822112500,441000,441000,441000,441000,0
20230802,144500,822112500,441000,441000,441000,441000,0
20230802,144400,822112500,441000,441000,441000,441000,0
20230802,144300,822112500,441000,441000,441000,441000,0
20230802,144200,822112500,441000,441000,441000,441000,2
20230802,144100,821230500,441000,441000,441000,441000,1
20230802,144000,820789500,441000,441000,441000,441000,0
20230802,143900,820789500,441000,441000,441000,441000,0
20230802,143800,820789500,441000,441000,441000,441000,1
20230802,143700,820348500,440500,441000,441000,440500,2
20230802,143600,819467000,441000,441000,441000,441000,1
20230802,143500,819026000,441000,441000,441000,441000,0
20230802,143400,819026000,441000,441000,441000,441000,1
20230802,143300,818585000,441000,441000,441000,441000,1
20230802,143200,818144000,440500,441000,441000,440500,7
20230802,143100,815057500,441000,441000,441000,441000,0
20230802,143000,815057500,441000,441000,441000,441000,0
20230802,142900,815057500,441000,441000,441000,441000,1
20230802,142800,814616500,441000,441000,441000,441000,1
20230802,142700,814175500,441500,441500,441500,441500,1
20230802,142600,813734000,441000,441000,441000,441000,0
20230802,142500,813734000,441000,441000,441000,441000,0
20230802,142400,813734000,441000,441000,441000,441000,2
20230802,142300,812852000,441000,441000,441000,441000,2
20230802,142200,811970000,441000,441000,441000,441000,1
20230802,142100,811529000,441000,441000,441000,441000,4
20230802,142000,809765000,441000,441000,441000,441000,0
20230802,141900,809765000,441000,441000,441000,441000,8
20230802,141800,806237000,441000,441000,441000,441000,7
20230802,141700,803150000,441000,441000,441000,441000,0
20230802,141600,803150000,441000,440000,441000,440000,23
20230802,141500,793027500,440000,440000,440000,440000,5
20230802,141400,790827500,440000,440000,440000,440000,0
20230802,141300,790827500,440000,440000,440000,440000,0
20230802,141200,790827500,440000,440000,440000,440000,0
20230802,141100,790827500,440000,440000,440000,440000,0
20230802,141000,790827500,440000,440000,440000,440000,0
20230802,140900,790827500,440000,440000,440000,440000,0
20230802,140800,790827500,440000,440000,440000,440000,2
20230802,140700,789947500,440000,439500,440000,439500,13
20230802,140600,784228000,439500,439000,439500,439000,46
20230802,140500,764016000,439000,439000,439000,439000,19
20230802,140400,755675000,439000,439000,439000,439000,0
20230802,140300,755675000,439000,439000,439000,439000,0
20230802,140200,755675000,439000,439000,439000,439000,2
20230802,140100,754797000,439000,439000,439000,439000,0
20230802,140000,754797000,439000,439000,439000,439000,1
20230802,135900,754358000,439000,439000,439000,439000,13
20230802,135800,748651000,439000,439000,439000,439000,0
20230802,135700,748651000,439000,439000,439000,439000,2
20230802,135600,747773000,439000,439000,439000,439000,1
20230802,135500,747334000,439000,439000,439000,439000,1
20230802,135400,746895000,439000,439000,439000,439000,1
20230802,135300,746456000,439000,439000,439000,439000,0
20230802,135200,746456000,439000,439000,439000,439000,0
20230802,135100,746456000,439000,439000,439000,439000,0
20230802,135000,746456000,439000,439000,439000,439000,1
20230802,134900,746017000,439000,439000,439000,439000,23
20230802,134800,735920000,439500,439500,439500,439500,0
20230802,134700,735920000,439500,439500,439500,439500,0
20230802,134600,735920000,439500,439500,439500,439500,0
20230802,134500,735920000,439500,439500,439500,439500,1
20230802,134400,735480500,439500,439500,439500,439500,1
20230802,134300,735041000,439500,439500,439500,439500,0
20230802,134200,735041000,439500,439500,439500,439500,10
20230802,134100,730646000,439500,439500,439500,439500,0
20230802,134000,730646000,439500,439500,439500,439500,0
20230802,133900,730646000,439500,439500,439500,439500,0
20230802,133800,730646000,439500,439500,439500,439500,0
20230802,133700,730646000,439500,439500,439500,439500,3
20230802,133600,729327500,439500,439500,439500,439500,0
20230802,133500,729327500,439500,439500,439500,439500,0
20230802,133400,729327500,439500,439500,439500,439500,0
20230802,133300,729327500,439500,439500,439500,439500,2
20230802,133200,728448500,440000,440000,440000,440000,0
20230802,133100,728448500,440000,440000,440000,440000,0
20230802,133000,728448500,440000,440000,440000,440000,0
20230802,132900,728448500,440000,440000,440000,440000,0
20230802,132800,728448500,440000,439500,440000,439500,67
20230802,132700,698971500,439500,439500,439500,439500,1
20230802,132600,698532000,439500,439500,439500,439500,0
20230802,132500,698532000,439500,439500,439500,439500,1
20230802,132400,698092500,439500,439500,439500,439500,4
20230802,132300,696334500,439500,439500,439500,439500,2
20230802,132200,695455500,439500,439500,439500,439500,0
20230802,132100,695455500,439500,439000,439500,439000,29
20230802,132000,682719000,438500,438500,438500,438500,0
20230802,131900,682719000,438500,438500,438500,438500,0
20230802,131800,682719000,438500,438500,438500,438500,0
20230802,131700,682719000,438500,438500,438500,438500,0
20230802,131600,682719000,438500,438500,438500,438500,0
20230802,131500,682719000,438500,438500,438500,438500,0
20230802,131400,682719000,438500,438500,438500,438500,0
20230802,131300,682719000,438500,438500,438500,438500,1
20230802,131200,682280500,437000,437000,437000,437000,0
20230802,131100,682280500,437000,437000,437000,437000,0
20230802,131000,682280500,437000,437000,437000,437000,78
20230802,130900,648194500,438500,438500,438500,438500,0
20230802,130800,648194500,438500,438500,438500,438500,16
20230802,130700,641178500,439000,439000,439000,439000,12
20230802,130600,635910500,439500,439500,439500,439500,0
20230802,130500,635910500,439500,439500,439500,439500,0
20230802,130400,635910500,439500,439500,439500,439500,0
20230802,130300,635910500,439500,439500,439500,439500,0
20230802,130200,635910500,439500,439500,439500,439500,0
20230802,130100,635910500,439500,439500,439500,439500,0
20230802,130000,635910500,439500,439000,439500,439000,2
20230802,125900,635032000,439500,439500,439500,439500,0
20230802,125800,635032000,439500,439500,439500,439500,1
20230802,125700,634592500,439500,439500,439500,439500,0
20230802,125600,634592500,439500,439000,439500,439000,25
20230802,125500,623613000,438500,438500,438500,438500,0
20230802,125400,623613000,438500,438500,438500,438500,0
20230802,125300,623613000,438500,438500,438500,438500,5
20230802,125200,621420500,438500,438500,438500,438500,29
20230802,125100,608704000,438000,438000,438000,438000,0
20230802,125000,608704000,438000,438000,438000,438000,0
20230802,124900,608704000,438000,438000,438000,438000,0
20230802,124800,608704000,438000,438000,438000,438000,0
20230802,124700,608704000,438000,438000,438000,438000,0
20230802,124600,608704000,438000,438000,438000,438000,184
20230802,124500,528112000,437500,437500,437500,437500,1
20230802,124400,527674500,437500,437500,437500,437500,1
20230802,124300,527237000,437500,437500,437500,437500,0
20230802,124200,527237000,437500,437500,437500,437500,0
20230802,124100,527237000,437500,437500,437500,437500,4
20230802,124000,525487000,437500,437500,437500,437500,0
20230802,123900,525487000,437500,437500,437500,437500,0
20230802,123800,525487000,437500,437500,437500,437500,0
20230802,123700,525487000,437500,437500,437500,437500,0
20230802,123600,525487000,437500,437500,437500,437500,0
20230802,123500,525487000,437500,437500,437500,437500,1
20230802,123400,525049500,437500,437500,437500,437500,1
20230802,123300,524612000,437500,437500,437500,437500,1
20230802,123200,524174500,437500,437500,437500,437500,0
20230802,123100,524174500,437500,437500,437500,437500,3
20230802,123000,522862000,438000,438000,438000,438000,0
20230802,122900,522862000,438000,438000,438000,438000,0
20230802,122800,522862000,438000,438000,438000,438000,1
20230802,122700,522424000,437000,437500,437500,437000,41
20230802,122600,504506500,437000,437000,437000,437000,0
20230802,122500,504506500,437000,437000,437000,437000,1
20230802,122400,504069500,437000,437000,437000,437000,6
20230802,122300,501447500,437000,437000,437000,437000,0
20230802,122200,501447500,437000,437000,437000,437000,0
20230802,122100,501447500,437000,437000,437000,437000,37
20230802,122000,485278500,438000,438000,438000,438000,1
20230802,121900,484840500,438000,438000,438000,438000,1
20230802,121800,484402500,438000,438000,438000,438000,0
20230802,121700,484402500,438000,438000,438000,438000,1
20230802,121600,483964500,438000,438000,438000,438000,0
20230802,121500,483964500,438000,438000,438000,438000,1
20230802,121400,483526500,438000,438000,438000,438000,1
20230802,121300,483088500,438000,438000,438000,438000,0
20230802,121200,483088500,438000,438000,438000,438000,1
20230802,121100,482650500,438000,438000,438000,438000,1
20230802,121000,482212500,438000,438000,438000,438000,0
20230802,120900,482212500,438000,438000,438000,438000,1
20230802,120800,481774500,438000,438000,438000,438000,1
20230802,120700,481336500,438000,438000,438000,438000,0
20230802,120600,481336500,438000,438000,438000,438000,1
20230802,120500,480898500,438000,438000,438000,438000,0
20230802,120400,480898500,438000,437500,438000,437500,2
20230802,120300,480023000,437500,437500,437500,437500,1
20230802,120200,479585500,437500,437500,437500,437500,0
20230802,120100,479585500,437500,437500,437500,437500,1
20230802,120000,479148000,437500,437000,437500,437000,2
20230802,115900,478273500,437500,437500,437500,437500,0
20230802,115800,478273500,437500,437500,437500,437500,1
20230802,115700,477836000,437500,437500,437500,437500,1
20230802,115600,477398500,437500,437500,437500,437500,1
20230802,115500,476961000,437500,437500,437500,437500,5
20230802,115400,474773500,438000,438000,438000,438000,0
20230802,115300,474773500,438000,438000,438000,438000,0
20230802,115200,474773500,438000,438000,438000,438000,0
20230802,115100,474773500,438000,438000,438000,438000,0
20230802,115000,474773500,438000,438000,438000,438000,1
20230802,114900,474335500,437500,437500,437500,437500,1
20230802,114800,473898000,437500,437500,437500,437500,0
20230802,114700,473898000,437500,437500,437500,437500,1
20230802,114600,473460500,437500,437500,437500,437500,0
20230802,114500,473460500,437500,437500,437500,437500,1
20230802,114400,473023000,437500,438000,438000,437500,3
20230802,114300,471710000,437500,437500,437500,437500,0
20230802,114200,471710000,437500,437500,437500,437500,1
20230802,114100,471272500,437500,437500,437500,437500,3
20230802,114000,469960000,437500,437500,437500,437500,0
20230802,113900,469960000,437500,437000,437500,437000,2
20230802,113800,469085500,437000,437500,437500,437000,2
20230802,113700,468211000,437000,437500,437500,437000,27
20230802,113600,456399000,438000,438000,438000,437000,17
20230802,113500,448961000,437500,438000,438000,437500,46
20230802,113400,428814000,438000,438000,438000,438000,0
20230802,113300,428814000,438000,438000,438000,438000,12
20230802,113200,423558000,438500,438500,438500,438500,0
20230802,113100,423558000,438500,438500,438500,438500,0
20230802,113000,423558000,438500,438500,438500,438500,1
20230802,112900,423119500,438500,438500,438500,438500,0
20230802,112800,423119500,438500,438500,438500,438500,2
20230802,112700,422242500,438500,438500,438500,438500,5
20230802,112600,420050000,438500,438500,438500,438500,0
20230802,112500,420050000,438500,438500,438500,438500,0
20230802,112400,420050000,438500,438500,438500,438500,0
20230802,112300,420050000,438500,438500,438500,438500,0
20230802,112200,420050000,438500,438500,438500,438500,3
20230802,112100,418734500,438500,438000,438500,438000,12
20230802,112000,413478000,438000,438000,438000,438000,2
20230802,111900,412602000,439000,439000,439000,439000,0
20230802,111800,412602000,439000,439000,439000,439000,0
20230802,111700,412602000,439000,439000,439000,439000,0
20230802,111600,412602000,439000,439000,439000,439000,0
20230802,111500,412602000,439000,439000,439000,439000,0
20230802,111400,412602000,439000,439000,439000,439000,0
20230802,111300,412602000,439000,439000,439000,439000,0
20230802,111200,412602000,439000,439000,439000,439000,0
20230802,111100,412602000,439000,439000,439000,439000,0
20230802,111000,412602000,439000,439000,439000,439000,0
20230802,110900,412602000,439000,439000,439000,439000,0
20230802,110800,412602000,439000,439000,439000,439000,0
20230802,110700,412602000,439000,439000,439000,439000,2
20230802,110600,411724000,439000,439000,439000,439000,71
20230802,110500,380555000,439000,439000,439000,439000,0
20230802,110400,380555000,439000,439000,439000,439000,0
20230802,110300,380555000,439000,439000,439000,439000,5
20230802,110200,378360000,438000,438000,438000,438000,10
20230802,110100,373980000,438000,438000,438000,438000,0
20230802,110000,373980000,438000,437500,438000,437500,2
20230802,105900,373104500,437500,437500,437500,437500,0
20230802,105800,373104500,437500,438000,438000,437500,8
20230802,105700,369601000,438000,438000,438000,438000,0
20230802,105600,369601000,438000,438000,438000,438000,0
20230802,105500,369601000,438000,438000,438000,438000,11
20230802,105400,364783000,438000,438000,438000,438000,0
20230802,105300,364783000,438000,438000,438000,438000,0
20230802,105200,364783000,438000,438000,438000,438000,0
20230802,105100,364783000,438000,438000,438000,438000,4
20230802,105000,363031000,438500,438500,438500,438500,0
20230802,104900,363031000,438500,438500,438500,438500,0
20230802,104800,363031000,438500,438500,438500,438500,0
20230802,104700,363031000,438500,438500,438500,438500,0
20230802,104600,363031000,438500,438500,438500,438500,1
20230802,104500,362592500,438000,438000,438000,438000,0
20230802,104400,362592500,438000,438000,438000,438000,0
20230802,104300,362592500,438000,438500,438500,438000,49
20230802,104200,341123000,439000,439000,439000,439000,3
20230802,104100,339806000,439000,439000,439000,439000,1
20230802,104000,339367000,440000,440000,440000,440000,0
20230802,103900,339367000,440000,440000,440000,440000,0
20230802,103800,339367000,440000,440000,440000,440000,6
20230802,103700,336727000,440000,440000,440000,440000,0
20230802,103600,336727000,440000,440000,440000,440000,0
20230802,103500,336727000,440000,440000,440000,440000,0
20230802,103400,336727000,440000,440000,440000,440000,11
20230802,103300,331887000,440500,440500,440500,440500,20
20230802,103200,323077000,441000,441000,441000,441000,0
20230802,103100,323077000,441000,441000,441000,441000,0
20230802,103000,323077000,441000,441000,441000,441000,8
20230802,102900,319549000,441000,441000,441000,441000,1
20230802,102800,319108000,441000,441000,441000,441000,1
20230802,102700,318667000,441500,441500,441500,441500,0
20230802,102600,318667000,441500,441500,441500,441500,1
20230802,102500,318225500,441500,441500,441500,441500,7
20230802,102400,315135000,441500,441500,441500,441500,0
20230802,102300,315135000,441500,441500,441500,441500,9
20230802,102200,311161500,441500,441000,441500,441000,3
20230802,102100,309837500,441500,441500,441500,441500,0
20230802,102000,309837500,441500,441500,441500,441500,8
20230802,101900,306305500,441500,440500,441500,440500,22
20230802,101800,296599000,440000,440000,440000,440000,4
20230802,101700,294839000,441500,441500,441500,441500,0
20230802,101600,294839000,441500,441500,441500,441500,0
20230802,101500,294839000,441500,442000,442000,441500,11
20230802,101400,289979000,442000,438000,442000,438000,151
20230802,101300,223481000,438500,438500,438500,438500,19
20230802,101200,215149500,438500,438500,438500,438500,2
20230802,101100,214272500,438000,437500,438000,437500,35
20230802,101000,198948500,437500,437500,437500,437500,6
20230802,100900,196323500,436000,436000,436000,436000,0
20230802,100800,196323500,436000,436000,436000,436000,0
20230802,100700,196323500,436000,436000,436000,436000,0
20230802,100600,196323500,436000,436000,436000,436000,0
20230802,100500,196323500,436000,437000,437000,436000,10
20230802,100400,191960000,437500,437500,437500,437500,0
20230802,100300,191960000,437500,437500,437500,437500,0
20230802,100200,191960000,437500,437500,437500,437500,0
20230802,100100,191960000,437500,437500,437500,437500,0
20230802,100000,191960000,437500,437500,437500,437500,1
20230802,095900,191522500,438000,438000,438000,438000,3
20230802,095800,190208500,438000,438000,438000,438000,13
20230802,095700,184514500,437000,437000,437000,437000,0
20230802,095600,184514500,437000,437000,437000,437000,0
20230802,095500,184514500,437000,437000,437000,437000,0
20230802,095400,184514500,437000,437000,437000,437000,2
20230802,095300,183640500,436500,436500,436500,436500,20
20230802,095200,174910500,436000,436000,436000,436000,0
20230802,095100,174910500,436000,436000,436000,436000,0
20230802,095000,174910500,436000,436000,436000,436000,0
20230802,094900,174910500,436000,436000,436000,436000,0
20230802,094800,174910500,436000,436000,436000,436000,0
20230802,094700,174910500,436000,436000,436000,436000,1
20230802,094600,174474500,436500,436500,436500,436500,0
20230802,094500,174474500,436500,436500,436500,436500,0
20230802,094400,174474500,436500,436500,436500,436500,0
20230802,094300,174474500,436500,436500,436500,436500,0
20230802,094200,174474500,436500,436500,436500,436500,0
20230802,094100,174474500,436500,436500,436500,436500,27
20230802,094000,162689000,436500,436500,436500,436500,3
20230802,093900,161379500,436500,436500,436500,436500,1
20230802,093800,160943000,436500,436500,436500,436500,50
20230802,093700,139118000,436000,436000,436000,436000,35
20230802,093600,123858000,436500,436500,436500,436500,1
20230802,093500,123421500,436500,436500,436500,436500,2
20230802,093400,122548500,437000,437000,437000,437000,0
20230802,093300,122548500,437000,437000,437000,437000,0
20230802,093200,122548500,437000,437000,437000,437000,1
20230802,093100,122111500,437500,437500,437500,437500,0
20230802,093000,122111500,437500,437500,437500,437500,3
20230802,092900,120799000,437500,437500,437500,437500,14
20230802,092800,114674000,436000,436000,436000,436000,4
20230802,092700,112930000,437500,437500,437500,437500,10
20230802,092600,108555000,438000,438000,438000,438000,0
20230802,092500,108555000,438000,438000,438000,438000,0
20230802,092400,108555000,438000,438000,438000,438000,0
20230802,092300,108555000,438000,438000,438000,438000,0
20230802,092200,108555000,438000,438000,438000,438000,0
20230802,092100,108555000,438000,438000,438000,438000,3
20230802,092000,107241000,437500,437500,437500,437500,1
20230802,091900,106803500,435000,435000,435000,435000,0
20230802,091800,106803500,435000,434500,435000,434500,17
20230802,091700,99409500,433500,433500,433500,433500,0
20230802,091600,99409500,433500,434500,434500,433500,20
20230802,091500,90731500,434000,437500,437500,434000,100
20230802,091400,47155000,439500,439500,439500,439500,8
20230802,091300,43639000,439500,439500,439500,439500,0
20230802,091200,43639000,439500,439500,439500,439500,23
20230802,091100,33530500,439500,439500,439500,439500,0
20230802,091000,33530500,439500,437500,439500,437500,19
20230802,090900,25196500,437000,437000,437000,437000,3
20230802,090800,23885500,437000,437000,437000,437000,1
20230802,090700,23448500,436500,436000,436500,436000,2
20230802,090600,22576000,435500,435500,435500,435500,1
20230802,090500,22140500,434000,435000,435000,434000,2
20230802,090400,21271500,434000,435000,435000,434000,9
20230802,090300,17364500,434000,434000,434000,434000,4
20230802,090200,15628500,434000,434000,434000,434000,0
20230802,090100,15628500,434000,434500,434500,434000,31
20230802,090000,2172500,434500,434500,434500,434500,5