KissMeData/003920/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,183900,403761000,454000,454000,454000,454000,8
20230816,183800,403761000,454000,454000,454000,454000,0
20230816,183700,403761000,454000,454000,454000,454000,0
20230816,183600,403761000,454000,454000,454000,454000,0
20230816,183500,403761000,454000,454000,454000,454000,0
20230816,183400,403761000,454000,454000,454000,454000,0
20230816,183300,403761000,454000,454000,454000,454000,0
20230816,183200,403761000,454000,454000,454000,454000,0
20230816,183100,403761000,454000,454000,454000,454000,0
20230816,183000,403761000,454000,454000,454000,454000,0
20230816,182900,403761000,454000,454000,454000,454000,0
20230816,182800,403761000,454000,454000,454000,454000,0
20230816,182700,403761000,454000,454000,454000,454000,0
20230816,182600,403761000,454000,454000,454000,454000,0
20230816,182500,403761000,454000,454000,454000,454000,0
20230816,182400,403761000,454000,454000,454000,454000,0
20230816,182300,403761000,454000,454000,454000,454000,0
20230816,182200,403761000,454000,454000,454000,454000,0
20230816,182100,403761000,454000,454000,454000,454000,0
20230816,182000,403761000,454000,454000,454000,454000,0
20230816,181900,403761000,454000,454000,454000,454000,0
20230816,181800,403761000,454000,454000,454000,454000,0
20230816,181700,403761000,454000,454000,454000,454000,0
20230816,181600,403761000,454000,454000,454000,454000,0
20230816,181500,403761000,454000,454000,454000,454000,0
20230816,181400,403761000,454000,454000,454000,454000,0
20230816,181300,403761000,454000,454000,454000,454000,0
20230816,181200,403761000,454000,454000,454000,454000,0
20230816,181100,403761000,454000,454000,454000,454000,0
20230816,181000,403761000,454000,454000,454000,454000,0
20230816,180900,403761000,454000,454000,454000,454000,8
20230816,180800,403761000,454000,454000,454000,454000,0
20230816,180700,403761000,454000,454000,454000,454000,0
20230816,180600,403761000,454000,454000,454000,454000,0
20230816,180500,403761000,454000,454000,454000,454000,0
20230816,180400,403761000,454000,454000,454000,454000,0
20230816,180300,403761000,454000,454000,454000,454000,0
20230816,180200,403761000,454000,454000,454000,454000,0
20230816,180100,403761000,454000,454000,454000,454000,0
20230816,180000,403761000,454000,454000,454000,454000,0
20230816,175900,403761000,454000,454000,454000,454000,0
20230816,175800,403761000,454000,454000,454000,454000,0
20230816,175700,403761000,454000,454000,454000,454000,0
20230816,175600,403761000,454000,454000,454000,454000,0
20230816,175500,403761000,454000,454000,454000,454000,0
20230816,175400,403761000,454000,454000,454000,454000,0
20230816,175300,403761000,454000,454000,454000,454000,0
20230816,175200,403761000,454000,454000,454000,454000,0
20230816,175100,403761000,454000,454000,454000,454000,0
20230816,175000,403761000,454000,454000,454000,454000,0
20230816,174900,403761000,454000,454000,454000,454000,0
20230816,174800,403761000,454000,454000,454000,454000,0
20230816,174700,403761000,454000,454000,454000,454000,0
20230816,174600,403761000,454000,454000,454000,454000,0
20230816,174500,403761000,454000,454000,454000,454000,0
20230816,174400,403761000,454000,454000,454000,454000,0
20230816,174300,403761000,454000,454000,454000,454000,0
20230816,174200,403761000,454000,454000,454000,454000,0
20230816,174100,403761000,454000,454000,454000,454000,0
20230816,174000,403761000,454000,454000,454000,454000,0
20230816,173900,403761000,454000,454000,454000,454000,8
20230816,173800,403761000,454000,454000,454000,454000,0
20230816,173700,403761000,454000,454000,454000,454000,0
20230816,173600,403761000,454000,454000,454000,454000,0
20230816,173500,403761000,454000,454000,454000,454000,0
20230816,173400,403761000,454000,454000,454000,454000,0
20230816,173300,403761000,454000,454000,454000,454000,0
20230816,173200,403761000,454000,454000,454000,454000,0
20230816,173100,403761000,454000,454000,454000,454000,0
20230816,173000,403761000,454000,454000,454000,454000,0
20230816,172900,403761000,454000,454000,454000,454000,0
20230816,172800,403761000,454000,454000,454000,454000,0
20230816,172700,403761000,454000,454000,454000,454000,0
20230816,172600,403761000,454000,454000,454000,454000,0
20230816,172500,403761000,454000,454000,454000,454000,0
20230816,172400,403761000,454000,454000,454000,454000,0
20230816,172300,403761000,454000,454000,454000,454000,0
20230816,172200,403761000,454000,454000,454000,454000,0
20230816,172100,403761000,454000,454000,454000,454000,0
20230816,172000,403761000,454000,454000,454000,454000,0
20230816,171900,403761000,454000,454000,454000,454000,0
20230816,171800,403761000,454000,454000,454000,454000,0
20230816,171700,403761000,454000,454000,454000,454000,0
20230816,171600,403761000,454000,454000,454000,454000,0
20230816,171500,403761000,454000,454000,454000,454000,0
20230816,171400,403761000,454000,454000,454000,454000,0
20230816,171300,403761000,454000,454000,454000,454000,0
20230816,171200,403761000,454000,454000,454000,454000,0
20230816,171100,403761000,454000,454000,454000,454000,0
20230816,171000,403761000,454000,454000,454000,454000,0
20230816,170900,403761000,454000,454000,454000,454000,8
20230816,170800,403761000,454000,454000,454000,454000,0
20230816,170700,403761000,454000,454000,454000,454000,0
20230816,170600,403761000,454000,454000,454000,454000,0
20230816,170500,403761000,454000,454000,454000,454000,0
20230816,170400,403761000,454000,454000,454000,454000,0
20230816,170300,403761000,454000,454000,454000,454000,0
20230816,170200,403761000,454000,454000,454000,454000,0
20230816,170100,403761000,454000,454000,454000,454000,0
20230816,170000,403761000,454000,454000,454000,454000,0
20230816,165900,403761000,454000,454000,454000,454000,0
20230816,165800,403761000,454000,454000,454000,454000,0
20230816,165700,403761000,454000,454000,454000,454000,0
20230816,165600,403761000,454000,454000,454000,454000,0
20230816,165500,403761000,454000,454000,454000,454000,0
20230816,165400,403761000,454000,454000,454000,454000,0
20230816,165300,403761000,454000,454000,454000,454000,0
20230816,165200,403761000,454000,454000,454000,454000,0
20230816,165100,403761000,454000,454000,454000,454000,0
20230816,165000,403761000,454000,454000,454000,454000,0
20230816,164900,403761000,454000,454000,454000,454000,0
20230816,164800,403761000,454000,454000,454000,454000,0
20230816,164700,403761000,454000,454000,454000,454000,0
20230816,164600,403761000,454000,454000,454000,454000,0
20230816,164500,403761000,454000,454000,454000,454000,0
20230816,164400,403761000,454000,454000,454000,454000,0
20230816,164300,403761000,454000,454000,454000,454000,0
20230816,164200,403761000,454000,454000,454000,454000,0
20230816,164100,403761000,454000,454000,454000,454000,0
20230816,164000,403761000,454000,454000,454000,454000,0
20230816,163900,403761000,454000,454000,454000,454000,8
20230816,163800,403761000,454000,454000,454000,454000,0
20230816,163700,403761000,454000,454000,454000,454000,0
20230816,163600,403761000,454000,454000,454000,454000,0
20230816,163500,403761000,454000,454000,454000,454000,0
20230816,163400,403761000,454000,454000,454000,454000,0
20230816,163300,403761000,454000,454000,454000,454000,0
20230816,163200,403761000,454000,454000,454000,454000,0
20230816,163100,403761000,454000,454000,454000,454000,0
20230816,163000,403761000,454000,454000,454000,454000,0
20230816,162900,403761000,454000,454000,454000,454000,0
20230816,162800,403761000,454000,454000,454000,454000,0
20230816,162700,403761000,454000,454000,454000,454000,0
20230816,162600,403761000,454000,454000,454000,454000,0
20230816,162500,403761000,454000,454000,454000,454000,0
20230816,162400,403761000,454000,454000,454000,454000,0
20230816,162300,403761000,454000,454000,454000,454000,0
20230816,162200,403761000,454000,454000,454000,454000,0
20230816,162100,403761000,454000,454000,454000,454000,0
20230816,162000,403761000,454000,454000,454000,454000,0
20230816,161900,403761000,454000,454000,454000,454000,0
20230816,161800,403761000,454000,454000,454000,454000,0
20230816,161700,403761000,454000,454000,454000,454000,0
20230816,161600,403761000,454000,454000,454000,454000,0
20230816,161500,403761000,454000,454000,454000,454000,0
20230816,161400,403761000,454000,454000,454000,454000,0
20230816,161300,403761000,454000,454000,454000,454000,0
20230816,161200,403761000,454000,454000,454000,454000,0
20230816,161100,403761000,454000,454000,454000,454000,0
20230816,161000,403761000,454000,454000,454000,454000,0
20230816,160900,403761000,454000,454000,454000,454000,8
20230816,160800,403761000,454000,454000,454000,454000,0
20230816,160700,403761000,454000,454000,454000,454000,0
20230816,160600,403761000,454000,454000,454000,454000,0
20230816,160500,403761000,454000,454000,454000,454000,0
20230816,160400,403761000,454000,454000,454000,454000,0
20230816,160300,403761000,454000,454000,454000,454000,0
20230816,160200,403761000,454000,454000,454000,454000,0
20230816,160100,403761000,454000,454000,454000,454000,0
20230816,160000,403761000,454000,454000,454000,454000,0
20230816,155900,403761000,454000,454000,454000,454000,0
20230816,155800,403761000,454000,454000,454000,454000,0
20230816,155700,403761000,454000,454000,454000,454000,0
20230816,155600,403761000,454000,454000,454000,454000,0
20230816,155500,403761000,454000,454000,454000,454000,0
20230816,155400,403761000,454000,454000,454000,454000,0
20230816,155300,403761000,454000,454000,454000,454000,0
20230816,155200,403761000,454000,454000,454000,454000,0
20230816,155100,403761000,454000,454000,454000,454000,0
20230816,155000,403761000,454000,454000,454000,454000,0
20230816,154900,403761000,454000,454000,454000,454000,0
20230816,154800,403761000,454000,454000,454000,454000,0
20230816,154700,403761000,454000,454000,454000,454000,0
20230816,154600,403761000,454000,454000,454000,454000,0
20230816,154500,403761000,454000,454000,454000,454000,0
20230816,154400,403761000,454000,454000,454000,454000,0
20230816,154300,403761000,454000,454000,454000,454000,0
20230816,154200,403761000,454000,454000,454000,454000,0
20230816,154100,403761000,454000,454000,454000,454000,0
20230816,154000,403761000,454000,454000,454000,454000,0
20230816,153900,403761000,454000,454000,454000,454000,8
20230816,153800,403761000,454000,454000,454000,454000,0
20230816,153700,403761000,454000,454000,454000,454000,0
20230816,153600,403761000,454000,454000,454000,454000,0
20230816,153500,403761000,454000,454000,454000,454000,0
20230816,153400,403761000,454000,454000,454000,454000,0
20230816,153300,403761000,454000,454000,454000,454000,0
20230816,153200,403761000,454000,454000,454000,454000,0
20230816,153100,403761000,454000,454000,454000,454000,0
20230816,153000,403761000,454000,454000,454000,454000,8
20230816,152900,400129000,451500,451500,451500,451500,0
20230816,152800,400129000,451500,451500,451500,451500,0
20230816,152700,400129000,451500,451500,451500,451500,0
20230816,152600,400129000,451500,451500,451500,451500,0
20230816,152500,400129000,451500,451500,451500,451500,0
20230816,152400,400129000,451500,451500,451500,451500,0
20230816,152300,400129000,451500,451500,451500,451500,0
20230816,152200,400129000,451500,451500,451500,451500,0
20230816,152100,400129000,451500,451500,451500,451500,0
20230816,152000,400129000,451500,451500,451500,451500,0
20230816,151900,400129000,451500,451500,451500,451500,1
20230816,151800,399677500,451000,451000,451000,451000,2
20230816,151700,398775500,451000,451000,451000,451000,1
20230816,151600,398324500,451000,451000,451000,451000,0
20230816,151500,398324500,451000,451000,451000,451000,2
20230816,151400,397422500,450500,450500,450500,450500,0
20230816,151300,397422500,450500,450500,450500,450500,0
20230816,151200,397422500,450500,450500,450500,450500,0
20230816,151100,397422500,450500,450500,450500,450500,0
20230816,151000,397422500,450500,450500,450500,450500,0
20230816,150900,397422500,450500,450500,450500,450500,0
20230816,150800,397422500,450500,450500,450500,450500,0
20230816,150700,397422500,450500,450500,450500,450500,3
20230816,150600,396071000,450000,450000,450000,450000,0
20230816,150500,396071000,450000,450000,450000,450000,0
20230816,150400,396071000,450000,450000,450000,450000,0
20230816,150300,396071000,450000,450000,450000,450000,0
20230816,150200,396071000,450000,450000,450000,450000,0
20230816,150100,396071000,450000,450000,450000,450000,0
20230816,150000,396071000,450000,450000,450000,450000,0
20230816,145900,396071000,450000,450000,450000,450000,0
20230816,145800,396071000,450000,449000,450000,449000,2
20230816,145700,395172000,449500,449500,449500,449500,0
20230816,145600,395172000,449500,449500,449500,449500,0
20230816,145500,395172000,449500,449500,449500,449500,0
20230816,145400,395172000,449500,449500,449500,449500,0
20230816,145300,395172000,449500,449500,449500,449500,0
20230816,145200,395172000,449500,449500,449500,449500,0
20230816,145100,395172000,449500,449500,449500,449500,7
20230816,145000,392025500,449000,449000,449000,449000,0
20230816,144900,392025500,449000,449000,449000,449000,0
20230816,144800,392025500,449000,449000,449000,449000,0
20230816,144700,392025500,449000,449000,449000,449000,0
20230816,144600,392025500,449000,449000,449000,449000,0
20230816,144500,392025500,449000,449000,449000,449000,0
20230816,144400,392025500,449000,449000,449000,449000,0
20230816,144300,392025500,449000,449000,449000,449000,0
20230816,144200,392025500,449000,449000,449000,449000,0
20230816,144100,392025500,449000,449000,449000,449000,1
20230816,144000,391576500,449000,449000,449000,449000,0
20230816,143900,391576500,449000,449000,449000,449000,0
20230816,143800,391576500,449000,449000,449000,449000,0
20230816,143700,391576500,449000,449000,449000,449000,0
20230816,143600,391576500,449000,449000,449000,449000,0
20230816,143500,391576500,449000,449000,449000,449000,0
20230816,143400,391576500,449000,449000,449000,449000,1
20230816,143300,391127500,449000,449000,449000,449000,0
20230816,143200,391127500,449000,449000,449000,449000,0
20230816,143100,391127500,449000,449500,449500,449000,12
20230816,143000,385734500,449500,449500,449500,449500,1
20230816,142900,385285000,450000,450000,450000,450000,0
20230816,142800,385285000,450000,450000,450000,450000,0
20230816,142700,385285000,450000,450000,450000,450000,0
20230816,142600,385285000,450000,450000,450000,450000,0
20230816,142500,385285000,450000,450000,450000,450000,0
20230816,142400,385285000,450000,450000,450000,450000,0
20230816,142300,385285000,450000,450000,450000,450000,0
20230816,142200,385285000,450000,450000,450000,450000,0
20230816,142100,385285000,450000,450000,450000,450000,0
20230816,142000,385285000,450000,450000,450000,450000,0
20230816,141900,385285000,450000,450000,450000,450000,0
20230816,141800,385285000,450000,450000,450000,450000,0
20230816,141700,385285000,450000,450000,450000,450000,0
20230816,141600,385285000,450000,450000,450000,450000,0
20230816,141500,385285000,450000,450000,450000,450000,0
20230816,141400,385285000,450000,450000,450000,450000,0
20230816,141300,385285000,450000,449500,450000,449500,39
20230816,141200,367749500,449000,449000,449000,449000,0
20230816,141100,367749500,449000,449000,449000,449000,0
20230816,141000,367749500,449000,449000,449000,449000,6
20230816,140900,365055500,447500,447500,447500,447500,0
20230816,140800,365055500,447500,447500,447500,447500,0
20230816,140700,365055500,447500,447500,447500,447500,0
20230816,140600,365055500,447500,447500,447500,447500,0
20230816,140500,365055500,447500,447500,447500,447500,0
20230816,140400,365055500,447500,447500,447500,447500,0
20230816,140300,365055500,447500,447500,447500,447500,0
20230816,140200,365055500,447500,447500,447500,447500,0
20230816,140100,365055500,447500,447500,447500,447500,0
20230816,140000,365055500,447500,447500,447500,447500,0
20230816,135900,365055500,447500,448000,448000,447500,30
20230816,135800,351629000,448000,448000,448000,448000,0
20230816,135700,351629000,448000,448000,448000,448000,10
20230816,135600,347149000,448000,448000,448000,448000,12
20230816,135500,341773000,448000,448000,448000,448000,0
20230816,135400,341773000,448000,448000,448000,448000,0
20230816,135300,341773000,448000,448000,448000,448000,0
20230816,135200,341773000,448000,448000,448000,448000,0
20230816,135100,341773000,448000,448000,448000,448000,0
20230816,135000,341773000,448000,448000,448000,448000,0
20230816,134900,341773000,448000,448000,448000,448000,0
20230816,134800,341773000,448000,448000,448000,448000,0
20230816,134700,341773000,448000,448000,448000,448000,0
20230816,134600,341773000,448000,448000,448000,448000,11
20230816,134500,336845000,448000,448000,448000,448000,5
20230816,134400,334605000,448000,448000,448000,448000,0
20230816,134300,334605000,448000,448000,448000,448000,0
20230816,134200,334605000,448000,448000,448000,448000,0
20230816,134100,334605000,448000,448000,448000,448000,0
20230816,134000,334605000,448000,448000,448000,448000,0
20230816,133900,334605000,448000,448000,448000,448000,0
20230816,133800,334605000,448000,448000,448000,448000,16
20230816,133700,327437000,447500,447500,447500,447500,0
20230816,133600,327437000,447500,447500,447500,447500,0
20230816,133500,327437000,447500,447500,447500,447500,0
20230816,133400,327437000,447500,447500,447500,447500,7
20230816,133300,324304500,448000,448000,448000,448000,0
20230816,133200,324304500,448000,448000,448000,448000,0
20230816,133100,324304500,448000,448000,448000,448000,0
20230816,133000,324304500,448000,448000,448000,448000,0
20230816,132900,324304500,448000,448000,448000,448000,0
20230816,132800,324304500,448000,448000,448000,448000,3
20230816,132700,322960500,448000,448000,448000,448000,0
20230816,132600,322960500,448000,448000,448000,448000,0
20230816,132500,322960500,448000,448000,448000,448000,6
20230816,132400,320272500,448000,448000,448000,448000,0
20230816,132300,320272500,448000,448000,448000,448000,0
20230816,132200,320272500,448000,448000,448000,448000,0
20230816,132100,320272500,448000,448000,448000,448000,0
20230816,132000,320272500,448000,448000,448000,448000,0
20230816,131900,320272500,448000,448000,448000,448000,0
20230816,131800,320272500,448000,448000,448000,448000,0
20230816,131700,320272500,448000,448000,448000,448000,0
20230816,131600,320272500,448000,448000,448000,448000,0
20230816,131500,320272500,448000,448000,448000,448000,0
20230816,131400,320272500,448000,448000,448000,448000,0
20230816,131300,320272500,448000,448000,448000,448000,0
20230816,131200,320272500,448000,448000,448000,448000,0
20230816,131100,320272500,448000,448000,448000,448000,0
20230816,131000,320272500,448000,448000,448000,448000,0
20230816,130900,320272500,448000,448000,448000,448000,0
20230816,130800,320272500,448000,448000,448000,448000,0
20230816,130700,320272500,448000,448000,448000,448000,0
20230816,130600,320272500,448000,448000,448000,448000,0
20230816,130500,320272500,448000,448000,448000,448000,1
20230816,130400,319824500,448000,448000,448000,448000,0
20230816,130300,319824500,448000,448000,448000,448000,0
20230816,130200,319824500,448000,448000,448000,448000,0
20230816,130100,319824500,448000,448000,448000,448000,0
20230816,130000,319824500,448000,448000,448000,448000,1
20230816,125900,319376500,447000,447000,447000,447000,0
20230816,125800,319376500,447000,447000,447000,447000,0
20230816,125700,319376500,447000,447000,447000,447000,0
20230816,125600,319376500,447000,447000,447000,447000,0
20230816,125500,319376500,447000,447000,447000,447000,0
20230816,125400,319376500,447000,447000,447000,447000,1
20230816,125300,318929500,447000,447000,447000,447000,0
20230816,125200,318929500,447000,447000,447000,447000,0
20230816,125100,318929500,447000,447000,447000,447000,0
20230816,125000,318929500,447000,447000,447000,447000,0
20230816,124900,318929500,447000,447000,447000,447000,0
20230816,124800,318929500,447000,447000,447000,447000,0
20230816,124700,318929500,447000,447000,447000,447000,0
20230816,124600,318929500,447000,447500,447500,447000,10
20230816,124500,314458500,447500,447500,447500,447500,0
20230816,124400,314458500,447500,447500,447500,447500,0
20230816,124300,314458500,447500,447500,447500,447500,0
20230816,124200,314458500,447500,447500,447500,447500,0
20230816,124100,314458500,447500,447500,447500,447500,0
20230816,124000,314458500,447500,447500,447500,447500,0
20230816,123900,314458500,447500,447500,447500,447500,0
20230816,123800,314458500,447500,447500,447500,447500,0
20230816,123700,314458500,447500,447500,447500,447500,12
20230816,123600,309088500,447000,447000,447000,447000,0
20230816,123500,309088500,447000,447000,447000,447000,0
20230816,123400,309088500,447000,447000,447000,447000,20
20230816,123300,300148500,447000,447000,447000,447000,0
20230816,123200,300148500,447000,447000,447000,447000,0
20230816,123100,300148500,447000,447000,447000,447000,0
20230816,123000,300148500,447000,447000,447000,447000,1
20230816,122900,299701500,447500,447500,447500,447500,0
20230816,122800,299701500,447500,447500,447500,447500,0
20230816,122700,299701500,447500,447500,447500,447500,0
20230816,122600,299701500,447500,447500,447500,447500,21
20230816,122500,290304000,447500,447500,447500,447500,0
20230816,122400,290304000,447500,447500,447500,447500,0
20230816,122300,290304000,447500,447500,447500,447500,0
20230816,122200,290304000,447500,447500,447500,447500,0
20230816,122100,290304000,447500,447500,447500,447500,15
20230816,122000,283591500,447500,447500,447500,447500,0
20230816,121900,283591500,447500,447500,447500,447500,0
20230816,121800,283591500,447500,447500,447500,447500,0
20230816,121700,283591500,447500,447500,447500,447500,0
20230816,121600,283591500,447500,447500,447500,447500,0
20230816,121500,283591500,447500,447500,447500,447500,0
20230816,121400,283591500,447500,447500,447500,447500,0
20230816,121300,283591500,447500,447500,447500,447500,0
20230816,121200,283591500,447500,447500,447500,447500,0
20230816,121100,283591500,447500,447500,447500,447500,0
20230816,121000,283591500,447500,447500,447500,447500,0
20230816,120900,283591500,447500,447500,447500,447500,0
20230816,120800,283591500,447500,447500,447500,447500,0
20230816,120700,283591500,447500,447500,447500,447500,12
20230816,120600,278221500,448000,448000,448000,448000,0
20230816,120500,278221500,448000,448000,448000,448000,0
20230816,120400,278221500,448000,448000,448000,448000,0
20230816,120300,278221500,448000,448000,448000,448000,0
20230816,120200,278221500,448000,448000,448000,448000,0
20230816,120100,278221500,448000,448000,448000,448000,0
20230816,120000,278221500,448000,448000,448000,448000,8
20230816,115900,274637500,448000,448000,448000,448000,0
20230816,115800,274637500,448000,448000,448000,448000,0
20230816,115700,274637500,448000,448000,448000,448000,20
20230816,115600,265677500,448000,448000,448000,448000,0
20230816,115500,265677500,448000,448000,448000,448000,0
20230816,115400,265677500,448000,448000,448000,448000,0
20230816,115300,265677500,448000,448000,448000,448000,0
20230816,115200,265677500,448000,448000,448000,448000,4
20230816,115100,263885500,449500,449500,449500,449500,0
20230816,115000,263885500,449500,449500,449500,449500,0
20230816,114900,263885500,449500,449500,449500,449500,0
20230816,114800,263885500,449500,449500,449500,449500,0
20230816,114700,263885500,449500,449500,449500,449500,0
20230816,114600,263885500,449500,449500,449500,449500,0
20230816,114500,263885500,449500,449500,449500,449500,1
20230816,114400,263436000,447500,447500,447500,447500,0
20230816,114300,263436000,447500,447500,447500,447500,0
20230816,114200,263436000,447500,447500,447500,447500,0
20230816,114100,263436000,447500,447500,447500,447500,0
20230816,114000,263436000,447500,447500,447500,447500,0
20230816,113900,263436000,447500,447500,447500,447500,0
20230816,113800,263436000,447500,447500,447500,447500,0
20230816,113700,263436000,447500,447500,447500,447500,0
20230816,113600,263436000,447500,447500,447500,447500,0
20230816,113500,263436000,447500,447500,447500,447500,0
20230816,113400,263436000,447500,447500,447500,447500,0
20230816,113300,263436000,447500,447500,447500,447500,0
20230816,113200,263436000,447500,447500,447500,447500,0
20230816,113100,263436000,447500,447500,447500,447500,0
20230816,113000,263436000,447500,447500,447500,447500,0
20230816,112900,263436000,447500,447500,447500,447500,0
20230816,112800,263436000,447500,447500,447500,447500,1
20230816,112700,262988500,447500,447500,447500,447500,0
20230816,112600,262988500,447500,447500,447500,447500,0
20230816,112500,262988500,447500,447500,447500,447500,2
20230816,112400,262093500,447500,447500,447500,447500,0
20230816,112300,262093500,447500,447500,447500,447500,0
20230816,112200,262093500,447500,447500,447500,447500,10
20230816,112100,257618500,447500,447500,447500,447500,0
20230816,112000,257618500,447500,447500,447500,447500,0
20230816,111900,257618500,447500,447500,447500,447500,0
20230816,111800,257618500,447500,447500,447500,447500,0
20230816,111700,257618500,447500,447500,447500,447500,0
20230816,111600,257618500,447500,447500,447500,447500,0
20230816,111500,257618500,447500,447500,447500,447500,0
20230816,111400,257618500,447500,447500,447500,447500,0
20230816,111300,257618500,447500,447500,447500,447500,0
20230816,111200,257618500,447500,447500,447500,447500,0
20230816,111100,257618500,447500,447500,447500,447500,0
20230816,111000,257618500,447500,447500,447500,447500,0
20230816,110900,257618500,447500,447500,447500,447500,0
20230816,110800,257618500,447500,447500,447500,447500,1
20230816,110700,257171000,447500,447500,447500,447500,0
20230816,110600,257171000,447500,447500,447500,447500,0
20230816,110500,257171000,447500,447500,447500,447500,0
20230816,110400,257171000,447500,447500,447500,447500,0
20230816,110300,257171000,447500,447500,447500,447500,0
20230816,110200,257171000,447500,447500,447500,447500,0
20230816,110100,257171000,447500,447500,447500,447500,0
20230816,110000,257171000,447500,447500,447500,447500,0
20230816,105900,257171000,447500,447500,447500,447500,0
20230816,105800,257171000,447500,447500,447500,447500,0
20230816,105700,257171000,447500,448000,448000,447500,23
20230816,105600,246872000,448000,448000,448000,448000,0
20230816,105500,246872000,448000,448000,448000,448000,0
20230816,105400,246872000,448000,448000,448000,448000,0
20230816,105300,246872000,448000,448000,448000,448000,0
20230816,105200,246872000,448000,448000,448000,448000,3
20230816,105100,245528000,448000,449000,449000,448000,10
20230816,105000,241047000,449000,449000,449000,449000,0
20230816,104900,241047000,449000,449000,449000,449000,0
20230816,104800,241047000,449000,449000,449000,449000,0
20230816,104700,241047000,449000,450500,450500,449000,20
20230816,104600,232047500,449000,449000,449000,449000,0
20230816,104500,232047500,449000,449000,449000,449000,0
20230816,104400,232047500,449000,449000,449000,449000,0
20230816,104300,232047500,449000,449000,449000,449000,0
20230816,104200,232047500,449000,449000,449000,449000,0
20230816,104100,232047500,449000,449000,449000,449000,0
20230816,104000,232047500,449000,449000,449000,449000,0
20230816,103900,232047500,449000,449000,449000,449000,0
20230816,103800,232047500,449000,449000,449000,449000,0
20230816,103700,232047500,449000,449000,449000,449000,0
20230816,103600,232047500,449000,449000,449000,449000,0
20230816,103500,232047500,449000,449000,449000,449000,0
20230816,103400,232047500,449000,449000,449000,449000,0
20230816,103300,232047500,449000,449000,449000,449000,0
20230816,103200,232047500,449000,449000,449000,449000,0
20230816,103100,232047500,449000,449000,449000,449000,0
20230816,103000,232047500,449000,449000,449000,449000,0
20230816,102900,232047500,449000,449000,449000,449000,0
20230816,102800,232047500,449000,449000,449000,449000,0
20230816,102700,232047500,449000,449000,449000,449000,0
20230816,102600,232047500,449000,449000,449000,449000,0
20230816,102500,232047500,449000,449000,449000,449000,0
20230816,102400,232047500,449000,449000,449000,449000,0
20230816,102300,232047500,449000,449000,449000,449000,0
20230816,102200,232047500,449000,449000,449000,449000,0
20230816,102100,232047500,449000,449000,449000,449000,6
20230816,102000,229353500,449000,449000,449000,449000,3
20230816,101900,228006500,449500,449500,449500,449500,5
20230816,101800,225759000,450000,450000,450000,450000,0
20230816,101700,225759000,450000,450000,450000,450000,11
20230816,101600,220809000,450000,450000,450000,450000,0
20230816,101500,220809000,450000,450000,450000,450000,0
20230816,101400,220809000,450000,450000,450000,450000,0
20230816,101300,220809000,450000,450000,450000,450000,5
20230816,101200,218559000,449500,449500,449500,449500,0
20230816,101100,218559000,449500,449500,449500,449500,0
20230816,101000,218559000,449500,446500,449500,446500,19
20230816,100900,210043500,448000,448000,448000,448000,2
20230816,100800,209147500,446000,446000,446000,446000,0
20230816,100700,209147500,446000,446000,446000,446000,0
20230816,100600,209147500,446000,446500,446500,446000,33
20230816,100500,194429000,446500,447000,447000,446500,15
20230816,100400,187731000,447000,447000,447000,447000,1
20230816,100300,187284000,446500,446500,446500,446500,0
20230816,100200,187284000,446500,446500,446500,446500,0
20230816,100100,187284000,446500,446500,446500,446500,0
20230816,100000,187284000,446500,446500,446500,446500,1
20230816,095900,186837500,446500,446500,446500,446500,0
20230816,095800,186837500,446500,446500,446500,446500,1
20230816,095700,186391000,446000,446000,446000,446000,0
20230816,095600,186391000,446000,446000,446000,446000,2
20230816,095500,185499000,446000,447000,447000,446000,5
20230816,095400,183268000,447500,448000,448000,447500,9
20230816,095300,179239000,448500,448500,448500,448500,3
20230816,095200,177893500,448500,448500,448500,448500,8
20230816,095100,174305500,448500,448500,448500,448500,0
20230816,095000,174305500,448500,448500,448500,448500,8
20230816,094900,170717500,448500,447500,448500,447500,34
20230816,094800,155485500,447000,447500,447500,447000,18
20230816,094700,147438500,448000,448500,448500,448000,21
20230816,094600,138030000,448000,448000,448000,448000,0
20230816,094500,138030000,448000,448000,448000,448000,2
20230816,094400,137134000,448000,448000,448000,448000,0
20230816,094300,137134000,448000,448000,448000,448000,0
20230816,094200,137134000,448000,448000,448000,448000,0
20230816,094100,137134000,448000,448000,448000,448000,16
20230816,094000,129966000,448500,448500,448500,448500,0
20230816,093900,129966000,448500,448500,448500,448500,0
20230816,093800,129966000,448500,448500,448500,448500,0
20230816,093700,129966000,448500,448500,448500,448500,9
20230816,093600,125929500,449000,449000,449000,449000,0
20230816,093500,125929500,449000,449000,449000,449000,5
20230816,093400,123684500,449500,450500,450500,449500,13
20230816,093300,117840000,449500,449500,449500,449500,0
20230816,093200,117840000,449500,449500,449500,449500,0
20230816,093100,117840000,449500,449500,449500,449500,0
20230816,093000,117840000,449500,449500,449500,449500,14
20230816,092900,111547000,450000,450000,450000,450000,7
20230816,092800,108397000,450500,452000,452000,450000,35
20230816,092700,92606500,451000,451000,451000,451000,0
20230816,092600,92606500,451000,451000,451000,451000,0
20230816,092500,92606500,451000,451000,451000,451000,0
20230816,092400,92606500,451000,451000,451000,451000,0
20230816,092300,92606500,451000,451000,451000,451000,0
20230816,092200,92606500,451000,451000,451000,451000,0
20230816,092100,92606500,451000,451000,451000,451000,0
20230816,092000,92606500,451000,453000,453000,451000,42
20230816,091900,73615500,454000,453000,454000,452000,31
20230816,091800,59570500,450500,450500,450500,450500,0
20230816,091700,59570500,450500,450500,450500,450500,0
20230816,091600,59570500,450500,450500,450500,450500,3
20230816,091500,58219000,450500,450500,450500,450000,23
20230816,091400,47859500,453500,450500,453500,450500,3
20230816,091300,46505000,450000,450000,450000,450000,0
20230816,091200,46505000,450000,450000,450000,450000,0
20230816,091100,46505000,450000,450500,450500,450000,21
20230816,091000,37051000,450500,450500,450500,450500,0
20230816,090900,37051000,450500,451000,451000,450500,5
20230816,090800,34797500,450500,450500,450500,450500,0
20230816,090700,34797500,450500,454500,454500,450000,66
20230816,090600,5015000,455000,455000,455000,455000,6
20230816,090500,2285000,456500,456500,456500,456500,0
20230816,090400,2285000,456500,456500,456500,456500,0
20230816,090300,2285000,456500,456500,456500,456500,0
20230816,090200,2285000,456500,456500,456500,456500,4
20230816,090100,459000,459000,459000,459000,459000,0
20230816,090000,459000,459000,459000,459000,459000,1