KissMeData/023590/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,190000,395243910,17450,17450,17450,17450,451
20230821,185900,395243910,17450,17450,17450,17450,0
20230821,185800,395243910,17450,17450,17450,17450,0
20230821,185700,395243910,17450,17450,17450,17450,0
20230821,185600,395243910,17450,17450,17450,17450,0
20230821,185500,395243910,17450,17450,17450,17450,0
20230821,185400,395243910,17450,17450,17450,17450,0
20230821,185300,395243910,17450,17450,17450,17450,0
20230821,185200,395243910,17450,17450,17450,17450,0
20230821,185100,395243910,17450,17450,17450,17450,0
20230821,185000,395243910,17450,17450,17450,17450,0
20230821,184900,395243910,17450,17450,17450,17450,0
20230821,184800,395243910,17450,17450,17450,17450,0
20230821,184700,395243910,17450,17450,17450,17450,0
20230821,184600,395243910,17450,17450,17450,17450,0
20230821,184500,395243910,17450,17450,17450,17450,0
20230821,184400,395243910,17450,17450,17450,17450,0
20230821,184300,395243910,17450,17450,17450,17450,0
20230821,184200,395243910,17450,17450,17450,17450,0
20230821,184100,395243910,17450,17450,17450,17450,0
20230821,184000,395243910,17450,17450,17450,17450,0
20230821,183900,395243910,17450,17450,17450,17450,0
20230821,183800,395243910,17450,17450,17450,17450,0
20230821,183700,395243910,17450,17450,17450,17450,0
20230821,183600,395243910,17450,17450,17450,17450,0
20230821,183500,395243910,17450,17450,17450,17450,0
20230821,183400,395243910,17450,17450,17450,17450,0
20230821,183300,395243910,17450,17450,17450,17450,0
20230821,183200,395243910,17450,17450,17450,17450,0
20230821,183100,395243910,17450,17450,17450,17450,0
20230821,183000,395243910,17450,17450,17450,17450,451
20230821,182900,395243910,17450,17450,17450,17450,0
20230821,182800,395243910,17450,17450,17450,17450,0
20230821,182700,395243910,17450,17450,17450,17450,0
20230821,182600,395243910,17450,17450,17450,17450,0
20230821,182500,395243910,17450,17450,17450,17450,0
20230821,182400,395243910,17450,17450,17450,17450,0
20230821,182300,395243910,17450,17450,17450,17450,0
20230821,182200,395243910,17450,17450,17450,17450,0
20230821,182100,395243910,17450,17450,17450,17450,0
20230821,182000,395243910,17450,17450,17450,17450,0
20230821,181900,395243910,17450,17450,17450,17450,0
20230821,181800,395243910,17450,17450,17450,17450,0
20230821,181700,395243910,17450,17450,17450,17450,0
20230821,181600,395243910,17450,17450,17450,17450,0
20230821,181500,395243910,17450,17450,17450,17450,0
20230821,181400,395243910,17450,17450,17450,17450,0
20230821,181300,395243910,17450,17450,17450,17450,0
20230821,181200,395243910,17450,17450,17450,17450,0
20230821,181100,395243910,17450,17450,17450,17450,0
20230821,181000,395243910,17450,17450,17450,17450,0
20230821,180900,395243910,17450,17450,17450,17450,0
20230821,180800,395243910,17450,17450,17450,17450,0
20230821,180700,395243910,17450,17450,17450,17450,0
20230821,180600,395243910,17450,17450,17450,17450,0
20230821,180500,395243910,17450,17450,17450,17450,0
20230821,180400,395243910,17450,17450,17450,17450,0
20230821,180300,395243910,17450,17450,17450,17450,0
20230821,180200,395243910,17450,17450,17450,17450,0
20230821,180100,395243910,17450,17450,17450,17450,0
20230821,180000,395243910,17450,17450,17450,17450,451
20230821,175900,395243910,17450,17450,17450,17450,0
20230821,175800,395243910,17450,17450,17450,17450,0
20230821,175700,395243910,17450,17450,17450,17450,0
20230821,175600,395243910,17450,17450,17450,17450,0
20230821,175500,395243910,17450,17450,17450,17450,0
20230821,175400,395243910,17450,17450,17450,17450,0
20230821,175300,395243910,17450,17450,17450,17450,0
20230821,175200,395243910,17450,17450,17450,17450,0
20230821,175100,395243910,17450,17450,17450,17450,0
20230821,175000,395243910,17450,17450,17450,17450,0
20230821,174900,395243910,17450,17450,17450,17450,0
20230821,174800,395243910,17450,17450,17450,17450,0
20230821,174700,395243910,17450,17450,17450,17450,0
20230821,174600,395243910,17450,17450,17450,17450,0
20230821,174500,395243910,17450,17450,17450,17450,0
20230821,174400,395243910,17450,17450,17450,17450,0
20230821,174300,395243910,17450,17450,17450,17450,0
20230821,174200,395243910,17450,17450,17450,17450,0
20230821,174100,395243910,17450,17450,17450,17450,0
20230821,174000,395243910,17450,17450,17450,17450,0
20230821,173900,395243910,17450,17450,17450,17450,0
20230821,173800,395243910,17450,17450,17450,17450,0
20230821,173700,395243910,17450,17450,17450,17450,0
20230821,173600,395243910,17450,17450,17450,17450,0
20230821,173500,395243910,17450,17450,17450,17450,0
20230821,173400,395243910,17450,17450,17450,17450,0
20230821,173300,395243910,17450,17450,17450,17450,0
20230821,173200,395243910,17450,17450,17450,17450,0
20230821,173100,395243910,17450,17450,17450,17450,0
20230821,173000,395243910,17450,17450,17450,17450,451
20230821,172900,395243910,17450,17450,17450,17450,0
20230821,172800,395243910,17450,17450,17450,17450,0
20230821,172700,395243910,17450,17450,17450,17450,0
20230821,172600,395243910,17450,17450,17450,17450,0
20230821,172500,395243910,17450,17450,17450,17450,0
20230821,172400,395243910,17450,17450,17450,17450,0
20230821,172300,395243910,17450,17450,17450,17450,0
20230821,172200,395243910,17450,17450,17450,17450,0
20230821,172100,395243910,17450,17450,17450,17450,0
20230821,172000,395243910,17450,17450,17450,17450,0
20230821,171900,395243910,17450,17450,17450,17450,0
20230821,171800,395243910,17450,17450,17450,17450,0
20230821,171700,395243910,17450,17450,17450,17450,0
20230821,171600,395243910,17450,17450,17450,17450,0
20230821,171500,395243910,17450,17450,17450,17450,0
20230821,171400,395243910,17450,17450,17450,17450,0
20230821,171300,395243910,17450,17450,17450,17450,0
20230821,171200,395243910,17450,17450,17450,17450,0
20230821,171100,395243910,17450,17450,17450,17450,0
20230821,171000,395243910,17450,17450,17450,17450,0
20230821,170900,395243910,17450,17450,17450,17450,0
20230821,170800,395243910,17450,17450,17450,17450,0
20230821,170700,395243910,17450,17450,17450,17450,0
20230821,170600,395243910,17450,17450,17450,17450,0
20230821,170500,395243910,17450,17450,17450,17450,0
20230821,170400,395243910,17450,17450,17450,17450,0
20230821,170300,395243910,17450,17450,17450,17450,0
20230821,170200,395243910,17450,17450,17450,17450,0
20230821,170100,395243910,17450,17450,17450,17450,0
20230821,170000,395243910,17450,17450,17450,17450,451
20230821,165900,395243910,17450,17450,17450,17450,0
20230821,165800,395243910,17450,17450,17450,17450,0
20230821,165700,395243910,17450,17450,17450,17450,0
20230821,165600,395243910,17450,17450,17450,17450,0
20230821,165500,395243910,17450,17450,17450,17450,0
20230821,165400,395243910,17450,17450,17450,17450,0
20230821,165300,395243910,17450,17450,17450,17450,0
20230821,165200,395243910,17450,17450,17450,17450,0
20230821,165100,395243910,17450,17450,17450,17450,0
20230821,165000,395243910,17450,17450,17450,17450,0
20230821,164900,395243910,17450,17450,17450,17450,0
20230821,164800,395243910,17450,17450,17450,17450,0
20230821,164700,395243910,17450,17450,17450,17450,0
20230821,164600,395243910,17450,17450,17450,17450,0
20230821,164500,395243910,17450,17450,17450,17450,0
20230821,164400,395243910,17450,17450,17450,17450,0
20230821,164300,395243910,17450,17450,17450,17450,0
20230821,164200,395243910,17450,17450,17450,17450,0
20230821,164100,395243910,17450,17450,17450,17450,0
20230821,164000,395243910,17450,17450,17450,17450,0
20230821,163900,395243910,17450,17450,17450,17450,0
20230821,163800,395243910,17450,17450,17450,17450,0
20230821,163700,395243910,17450,17450,17450,17450,0
20230821,163600,395243910,17450,17450,17450,17450,0
20230821,163500,395243910,17450,17450,17450,17450,0
20230821,163400,395243910,17450,17450,17450,17450,0
20230821,163300,395243910,17450,17450,17450,17450,0
20230821,163200,395243910,17450,17450,17450,17450,0
20230821,163100,395243910,17450,17450,17450,17450,0
20230821,163000,395243910,17450,17450,17450,17450,451
20230821,162900,395243910,17450,17450,17450,17450,0
20230821,162800,395243910,17450,17450,17450,17450,0
20230821,162700,395243910,17450,17450,17450,17450,0
20230821,162600,395243910,17450,17450,17450,17450,0
20230821,162500,395243910,17450,17450,17450,17450,0
20230821,162400,395243910,17450,17450,17450,17450,0
20230821,162300,395243910,17450,17450,17450,17450,0
20230821,162200,395243910,17450,17450,17450,17450,0
20230821,162100,395243910,17450,17450,17450,17450,0
20230821,162000,395243910,17450,17450,17450,17450,0
20230821,161900,395243910,17450,17450,17450,17450,0
20230821,161800,395243910,17450,17450,17450,17450,0
20230821,161700,395243910,17450,17450,17450,17450,0
20230821,161600,395243910,17450,17450,17450,17450,0
20230821,161500,395243910,17450,17450,17450,17450,0
20230821,161400,395243910,17450,17450,17450,17450,0
20230821,161300,395243910,17450,17450,17450,17450,0
20230821,161200,395243910,17450,17450,17450,17450,0
20230821,161100,395243910,17450,17450,17450,17450,0
20230821,161000,395243910,17450,17450,17450,17450,0
20230821,160900,395243910,17450,17450,17450,17450,0
20230821,160800,395243910,17450,17450,17450,17450,0
20230821,160700,395243910,17450,17450,17450,17450,0
20230821,160600,395243910,17450,17450,17450,17450,0
20230821,160500,395243910,17450,17450,17450,17450,0
20230821,160400,395243910,17450,17450,17450,17450,0
20230821,160300,395243910,17450,17450,17450,17450,0
20230821,160200,395243910,17450,17450,17450,17450,0
20230821,160100,395243910,17450,17450,17450,17450,0
20230821,160000,395243910,17450,17450,17450,17450,451
20230821,155900,395243910,17450,17450,17450,17450,0
20230821,155800,395243910,17450,17450,17450,17450,0
20230821,155700,395243910,17450,17450,17450,17450,0
20230821,155600,395243910,17450,17450,17450,17450,0
20230821,155500,395243910,17450,17450,17450,17450,0
20230821,155400,395243910,17450,17450,17450,17450,0
20230821,155300,395243910,17450,17450,17450,17450,0
20230821,155200,395243910,17450,17450,17450,17450,0
20230821,155100,395243910,17450,17450,17450,17450,0
20230821,155000,395243910,17450,17450,17450,17450,0
20230821,154900,395243910,17450,17450,17450,17450,0
20230821,154800,395243910,17450,17450,17450,17450,0
20230821,154700,395243910,17450,17450,17450,17450,0
20230821,154600,395243910,17450,17450,17450,17450,0
20230821,154500,395243910,17450,17450,17450,17450,0
20230821,154400,395243910,17450,17450,17450,17450,0
20230821,154300,395243910,17450,17450,17450,17450,0
20230821,154200,395243910,17450,17450,17450,17450,0
20230821,154100,395243910,17450,17450,17450,17450,0
20230821,154000,395243910,17450,17450,17450,17450,0
20230821,153900,395243910,17450,17450,17450,17450,0
20230821,153800,395243910,17450,17450,17450,17450,0
20230821,153700,395243910,17450,17450,17450,17450,0
20230821,153600,395243910,17450,17450,17450,17450,0
20230821,153500,395243910,17450,17450,17450,17450,0
20230821,153400,395243910,17450,17450,17450,17450,0
20230821,153300,395243910,17450,17450,17450,17450,0
20230821,153200,395243910,17450,17450,17450,17450,0
20230821,153100,395243910,17450,17450,17450,17450,0
20230821,153000,395243910,17450,17450,17450,17450,902
20230821,152900,387373960,17450,17450,17450,17450,0
20230821,152800,387373960,17450,17450,17450,17450,0
20230821,152700,387373960,17450,17450,17450,17450,0
20230821,152600,387373960,17450,17450,17450,17450,0
20230821,152500,387373960,17450,17450,17450,17450,0
20230821,152400,387373960,17450,17450,17450,17450,0
20230821,152300,387373960,17450,17450,17450,17450,0
20230821,152200,387373960,17450,17450,17450,17450,0
20230821,152100,387373960,17450,17450,17450,17450,0
20230821,152000,387373960,17450,17450,17450,17450,0
20230821,151900,387373960,17450,17460,17460,17450,4256
20230821,151800,313100040,17460,17460,17460,17460,3
20230821,151700,313047660,17460,17470,17470,17460,132
20230821,151600,310742900,17470,17470,17480,17470,57
20230821,151500,309746930,17470,17480,17480,17470,24
20230821,151400,309327430,17470,17490,17490,17470,216
20230821,151300,305553600,17490,17490,17500,17470,126
20230821,151200,303351070,17490,17480,17500,17480,28
20230821,151100,302861370,17490,17490,17500,17480,45
20230821,151000,302074300,17490,17490,17510,17490,32
20230821,150900,301514220,17490,17510,17510,17490,31
20230821,150800,300971650,17500,17480,17500,17480,61
20230821,150700,299905230,17490,17480,17510,17480,32
20230821,150600,299345130,17480,17480,17500,17480,39
20230821,150500,298662880,17480,17480,17490,17480,18
20230821,150400,298348110,17490,17490,17500,17490,44
20230821,150300,297578290,17500,17490,17500,17490,27
20230821,150200,297105870,17480,17490,17490,17480,7
20230821,150100,296983460,17500,17490,17510,17490,28
20230821,150000,296493490,17490,17480,17490,17480,60
20230821,145900,295444490,17490,17480,17490,17480,6
20230821,145800,295339560,17490,17490,17490,17480,28
20230821,145700,294849890,17490,17490,17500,17490,26
20230821,145600,294395130,17480,17480,17490,17480,8
20230821,145500,294255270,17500,17480,17500,17480,53
20230821,145400,293328450,17480,17480,17490,17480,8
20230821,145300,293188560,17480,17490,17490,17470,11
20230821,145200,292996310,17480,17490,17490,17480,48
20230821,145100,292157050,17480,17480,17490,17470,36
20230821,145000,291527810,17470,17480,17480,17470,9
20230821,144900,291370560,17480,17470,17480,17470,28
20230821,144800,290881190,17470,17470,17500,17470,237
20230821,144700,286740220,17470,17490,17500,17470,82
20230821,144600,285306760,17480,17480,17500,17480,28
20230821,144500,284816940,17490,17490,17490,17480,72
20230821,144400,283558140,17490,17490,17500,17490,15
20230821,144300,283295770,17490,17500,17500,17490,25
20230821,144200,282858490,17500,17500,17520,17500,23
20230821,144100,282455920,17490,17500,17510,17490,40
20230821,144000,281756110,17490,17490,17500,17480,21
20230821,143900,281388830,17500,17510,17510,17500,32
20230821,143800,280828640,17490,17490,17490,17480,10
20230821,143700,280653810,17490,17500,17500,17480,95
20230821,143600,278992270,17500,17530,17530,17500,50
20230821,143500,278116560,17510,17510,17520,17500,9
20230821,143400,277958970,17500,17490,17510,17490,39
20230821,143300,277276220,17490,17510,17510,17490,47
20230821,143200,276453560,17500,17510,17510,17500,11
20230821,143100,276261010,17510,17500,17510,17500,35
20230821,143000,275648190,17490,17500,17510,17490,26
20230821,142900,275193050,17500,17510,17510,17500,32
20230821,142800,274633000,17510,17520,17520,17500,66
20230821,142700,273477300,17510,17520,17520,17510,24
20230821,142600,273056850,17520,17520,17520,17520,26
20230821,142500,272601330,17530,17530,17540,17530,41
20230821,142400,271882380,17520,17520,17540,17520,61
20230821,142300,270812800,17540,17530,17540,17530,38
20230821,142200,270146480,17500,17500,17500,17500,23
20230821,142100,269743980,17500,17500,17500,17500,21
20230821,142000,269376480,17500,17500,17500,17490,83
20230821,141900,267924360,17500,17500,17500,17500,52
20230821,141800,267014360,17500,17500,17500,17490,27
20230821,141700,266541910,17500,17500,17500,17500,24
20230821,141600,266121910,17500,17500,17500,17500,4
20230821,141500,266051910,17500,17540,17540,17500,223
20230821,141400,262148510,17540,17540,17540,17540,19
20230821,141300,261815250,17510,17540,17540,17510,43
20230821,141200,261061190,17540,17540,17540,17540,24
20230821,141100,260640230,17550,17550,17550,17550,20
20230821,141000,260289230,17540,17540,17550,17530,907
20230821,140900,244380100,17540,17540,17540,17540,21
20230821,140800,244011760,17540,17550,17550,17540,30
20230821,140700,243485290,17530,17540,17540,17530,8
20230821,140600,243345030,17540,17540,17540,17540,21
20230821,140500,242976690,17540,17530,17540,17530,18
20230821,140400,242661100,17530,17530,17530,17530,17
20230821,140300,242363090,17530,17520,17530,17520,26
20230821,140200,241907550,17530,17530,17530,17520,39
20230821,140100,241224050,17530,17540,17540,17530,4
20230821,140000,241153910,17540,17530,17540,17530,25
20230821,135900,240715440,17540,17540,17540,17540,21
20230821,135800,240347100,17540,17540,17540,17540,4
20230821,135700,240276940,17540,17540,17540,17540,36
20230821,135600,239645500,17540,17540,17540,17540,20
20230821,135500,239294700,17540,17530,17540,17530,119
20230821,135400,237208610,17530,17530,17530,17530,35
20230821,135300,236595060,17530,17530,17530,17530,21
20230821,135200,236226930,17530,17540,17540,17530,7
20230821,135100,236104180,17540,17530,17540,17530,23
20230821,135000,235700790,17530,17530,17530,17530,21
20230821,134900,235332660,17530,17530,17530,17530,14
20230821,134800,235087240,17530,17530,17530,17530,28
20230821,134700,234596400,17530,17520,17530,17520,428
20230821,134600,227096910,17520,17520,17520,17520,4
20230821,134500,227026830,17520,17520,17520,17520,23
20230821,134400,226623870,17520,17520,17520,17520,34
20230821,134300,226028190,17520,17520,17520,17520,4
20230821,134200,225958110,17520,17520,17520,17520,22
20230821,134100,225572670,17520,17520,17520,17520,22
20230821,134000,225187230,17520,17520,17520,17520,4
20230821,133900,225117150,17520,17510,17520,17510,21
20230821,133800,224749250,17510,17500,17510,17500,58
20230821,133700,223734120,17500,17500,17500,17500,3
20230821,133600,223681620,17500,17500,17500,17500,21
20230821,133500,223314120,17500,17490,17500,17490,128
20230821,133400,221075360,17490,17480,17490,17460,231
20230821,133300,217041650,17490,17480,17490,17470,120
20230821,133200,214944850,17490,17490,17490,17490,23
20230821,133100,214542580,17490,17490,17490,17490,5
20230821,133000,214455130,17490,17490,17490,17490,21
20230821,132900,214087840,17490,17490,17490,17490,24
20230821,132800,213668080,17480,17490,17490,17480,5
20230821,132700,213580640,17490,17490,17490,17480,33
20230821,132600,213003570,17490,17490,17490,17490,17
20230821,132500,212706240,17490,17490,17490,17490,0
20230821,132400,212706240,17490,17490,17490,17490,17
20230821,132300,212408910,17490,17490,17490,17490,17
20230821,132200,212111580,17490,17490,17490,17490,0
20230821,132100,212111580,17490,17490,17490,17490,17
20230821,132000,211814250,17480,17480,17480,17480,17
20230821,131900,211517090,17480,17480,17480,17480,0
20230821,131800,211517090,17480,17480,17480,17480,17
20230821,131700,211219930,17480,17480,17480,17480,17
20230821,131600,210922770,17480,17480,17480,17480,17
20230821,131500,210625610,17490,17490,17490,17490,0
20230821,131400,210625610,17490,17490,17490,17490,19
20230821,131300,210293300,17460,17500,17500,17460,287
20230821,131200,205277830,17490,17490,17490,17490,11
20230821,131100,205085440,17500,17500,17500,17500,18
20230821,131000,204770440,17500,17500,17500,17500,18
20230821,130900,204455440,17500,17500,17500,17500,0
20230821,130800,204455440,17500,17500,17500,17500,17
20230821,130700,204157940,17500,17500,17500,17500,25
20230821,130600,203720440,17500,17490,17500,17490,154
20230821,130500,201026970,17490,17490,17490,17490,44
20230821,130400,200257410,17490,17490,17490,17490,117
20230821,130300,198211080,17490,17490,17490,17490,0
20230821,130200,198211080,17490,17490,17490,17490,17
20230821,130100,197913750,17490,17490,17490,17490,17
20230821,130000,197616420,17490,17490,17490,17490,101
20230821,125900,195849930,17480,17480,17480,17480,17
20230821,125800,195552770,17490,17490,17490,17490,17
20230821,125700,195255440,17490,17490,17490,17490,0
20230821,125600,195255440,17490,17490,17490,17480,22
20230821,125500,194870690,17490,17490,17490,17490,17
20230821,125400,194573360,17490,17490,17490,17490,0
20230821,125300,194573360,17490,17490,17490,17490,17
20230821,125200,194276030,17480,17480,17480,17480,15
20230821,125100,194013830,17470,17470,17470,17470,0
20230821,125000,194013830,17470,17470,17470,17470,17
20230821,124900,193716840,17470,17470,17470,17460,100
20230821,124800,191970560,17460,17460,17460,17460,0
20230821,124700,191970560,17460,17460,17460,17460,100
20230821,124600,190224560,17460,17460,17460,17460,0
20230821,124500,190224560,17460,17480,17480,17460,104
20230821,124400,188407680,17490,17490,17490,17490,3
20230821,124300,188355210,17490,17480,17490,17480,72
20230821,124200,187096640,17480,17480,17480,17480,1
20230821,124100,187079160,17490,17490,17490,17490,0
20230821,124000,187079160,17490,17490,17490,17490,37
20230821,123900,186432030,17480,17490,17490,17480,65
20230821,123800,185295330,17480,17480,17480,17480,0
20230821,123700,185295330,17480,17480,17480,17480,0
20230821,123600,185295330,17480,17480,17480,17480,0
20230821,123500,185295330,17480,17500,17500,17480,196
20230821,123400,181868720,17500,17500,17500,17500,0
20230821,123300,181868720,17500,17500,17500,17500,0
20230821,123200,181868720,17500,17500,17500,17500,5
20230821,123100,181781220,17500,17500,17500,17500,0
20230821,123000,181781220,17500,17500,17500,17500,0
20230821,122900,181781220,17500,17500,17500,17500,0
20230821,122800,181781220,17500,17500,17500,17500,393
20230821,122700,174903720,17510,17510,17510,17510,0
20230821,122600,174903720,17510,17510,17510,17510,0
20230821,122500,174903720,17510,17510,17510,17510,3
20230821,122400,174851190,17510,17510,17510,17510,2
20230821,122300,174816170,17510,17510,17510,17510,0
20230821,122200,174816170,17510,17510,17510,17510,1
20230821,122100,174798660,17500,17500,17500,17500,0
20230821,122000,174798660,17500,17500,17500,17500,44
20230821,121900,174028660,17490,17500,17500,17490,121
20230821,121800,171912360,17500,17500,17500,17500,0
20230821,121700,171912360,17500,17500,17500,17500,0
20230821,121600,171912360,17500,17500,17500,17500,0
20230821,121500,171912360,17500,17500,17500,17500,0
20230821,121400,171912360,17500,17500,17500,17500,36
20230821,121300,171282360,17510,17510,17510,17510,1
20230821,121200,171264850,17510,17510,17510,17510,11
20230821,121100,171072240,17500,17500,17500,17500,0
20230821,121000,171072240,17500,17500,17500,17500,0
20230821,120900,171072240,17500,17500,17500,17500,75
20230821,120800,169759740,17500,17500,17500,17500,25
20230821,120700,169322240,17480,17480,17480,17480,0
20230821,120600,169322240,17480,17480,17480,17480,0
20230821,120500,169322240,17480,17480,17480,17480,0
20230821,120400,169322240,17480,17480,17480,17480,0
20230821,120300,169322240,17480,17480,17480,17480,0
20230821,120200,169322240,17480,17480,17480,17480,100
20230821,120100,167574240,17480,17480,17480,17480,300
20230821,120000,162330240,17510,17500,17510,17500,159
20230821,115900,159547730,17500,17500,17500,17500,17
20230821,115800,159250230,17480,17480,17480,17480,0
20230821,115700,159250230,17480,17480,17480,17480,0
20230821,115600,159250230,17480,17480,17480,17480,0
20230821,115500,159250230,17480,17480,17480,17480,1
20230821,115400,159232750,17500,17500,17500,17500,0
20230821,115300,159232750,17500,17500,17500,17500,0
20230821,115200,159232750,17500,17500,17500,17500,0
20230821,115100,159232750,17500,17500,17500,17500,100
20230821,115000,157482750,17500,17500,17500,17500,0
20230821,114900,157482750,17500,17500,17500,17500,0
20230821,114800,157482750,17500,17500,17500,17500,0
20230821,114700,157482750,17500,17500,17500,17500,0
20230821,114600,157482750,17500,17500,17500,17500,0
20230821,114500,157482750,17500,17500,17500,17500,0
20230821,114400,157482750,17500,17530,17530,17500,85
20230821,114300,155993300,17530,17530,17530,17530,0
20230821,114200,155993300,17530,17510,17530,17510,2
20230821,114100,155958260,17510,17510,17510,17510,0
20230821,114000,155958260,17510,17510,17510,17510,0
20230821,113900,155958260,17510,17510,17510,17510,0
20230821,113800,155958260,17510,17510,17510,17510,1
20230821,113700,155940750,17500,17500,17500,17500,34
20230821,113600,155345750,17490,17490,17490,17490,0
20230821,113500,155345750,17490,17490,17490,17490,0
20230821,113400,155345750,17490,17490,17490,17490,0
20230821,113300,155345750,17490,17490,17490,17490,81
20230821,113200,153929060,17480,17480,17480,17480,0
20230821,113100,153929060,17480,17480,17480,17480,0
20230821,113000,153929060,17480,17480,17480,17480,10
20230821,112900,153754260,17490,17490,17490,17490,0
20230821,112800,153754260,17490,17490,17490,17490,1
20230821,112700,153736770,17490,17490,17490,17490,51
20230821,112600,152844780,17500,17500,17500,17500,250
20230821,112500,148469780,17530,17530,17530,17530,0
20230821,112400,148469780,17530,17510,17530,17510,15
20230821,112300,148207110,17530,17530,17530,17530,0
20230821,112200,148207110,17530,17530,17530,17530,1
20230821,112100,148189580,17520,17520,17520,17520,0
20230821,112000,148189580,17520,17520,17520,17520,0
20230821,111900,148189580,17520,17520,17520,17520,0
20230821,111800,148189580,17520,17530,17530,17520,8
20230821,111700,148049360,17510,17530,17530,17510,47
20230821,111600,147225500,17530,17530,17530,17530,3
20230821,111500,147172910,17530,17530,17530,17530,12
20230821,111400,146962550,17530,17530,17530,17530,36
20230821,111300,146331470,17530,17530,17530,17530,8
20230821,111200,146191230,17530,17530,17530,17530,10
20230821,111100,146015930,17530,17530,17530,17530,12
20230821,111000,145805570,17530,17540,17540,17530,8
20230821,110900,145665290,17540,17540,17540,17540,5
20230821,110800,145577590,17520,17520,17520,17520,11
20230821,110700,145384870,17520,17520,17520,17520,7
20230821,110600,145262230,17520,17520,17520,17520,12
20230821,110500,145051990,17520,17530,17540,17520,62
20230821,110400,143965180,17530,17530,17530,17530,33
20230821,110300,143386690,17530,17530,17530,17530,7
20230821,110200,143263980,17530,17540,17540,17530,13
20230821,110100,143036040,17540,17540,17540,17540,4
20230821,110000,142965880,17530,17530,17540,17530,174
20230821,105900,139915650,17540,17540,17540,17540,4
20230821,105800,139845490,17540,17550,17550,17540,20
20230821,105700,139494650,17550,17550,17550,17550,8
20230821,105600,139354250,17550,17550,17550,17550,5
20230821,105500,139266500,17540,17540,17540,17540,8
20230821,105400,139126180,17540,17540,17540,17540,10
20230821,105300,138950780,17540,17540,17550,17520,63
20230821,105200,137846680,17540,17570,17570,17540,101
20230821,105100,136074360,17570,17570,17570,17570,8
20230821,105000,135933800,17570,17570,17570,17570,15
20230821,104900,135670250,17570,17570,17570,17570,13
20230821,104800,135441840,17570,17570,17570,17570,12
20230821,104700,135231000,17570,17570,17570,17570,60
20230821,104600,134176800,17570,17570,17570,17570,12
20230821,104500,133965960,17570,17570,17570,17570,10
20230821,104400,133790260,17570,17570,17570,17570,4
20230821,104300,133719980,17570,17570,17570,17570,11
20230821,104200,133526710,17550,17550,17550,17550,61
20230821,104100,132456160,17550,17550,17560,17550,132
20230821,104000,130139440,17550,17540,17550,17540,34
20230821,103900,129543020,17540,17540,17540,17540,2
20230821,103800,129507940,17530,17530,17530,17530,6
20230821,103700,129402760,17530,17520,17530,17520,28
20230821,103600,128912130,17530,17530,17530,17520,32
20230821,103500,128351180,17530,17490,17540,17490,421
20230821,103400,120974180,17490,17500,17500,17490,16
20230821,103300,120694230,17500,17500,17510,17500,37
20230821,103200,120046720,17500,17500,17500,17490,4
20230821,103100,119976730,17500,17500,17500,17490,25
20230821,103000,119539270,17500,17500,17500,17500,8
20230821,102900,119399270,17500,17500,17500,17500,10
20230821,102800,119224270,17500,17500,17500,17500,117
20230821,102700,117176770,17500,17500,17500,17500,56
20230821,102600,116196770,17500,17500,17500,17500,8
20230821,102500,116056770,17500,17500,17500,17500,13
20230821,102400,115829270,17500,17500,17500,17500,7
20230821,102300,115706770,17500,17500,17500,17500,12
20230821,102200,115496770,17500,17500,17500,17500,57
20230821,102100,114499270,17500,17490,17500,17490,18
20230821,102000,114184370,17490,17490,17490,17490,46
20230821,101900,113379830,17470,17470,17470,17470,0
20230821,101800,113379830,17470,17470,17470,17460,203
20230821,101700,109833910,17470,17490,17490,17460,361
20230821,101600,103527850,17500,17500,17500,17500,7
20230821,101500,103405350,17500,17500,17500,17500,18
20230821,101400,103090350,17500,17500,17500,17500,11
20230821,101300,102897850,17500,17500,17500,17500,1
20230821,101200,102880350,17500,17490,17500,17490,18
20230821,101100,102565430,17500,17500,17510,17500,16
20230821,101000,102285390,17500,17510,17510,17500,46
20230821,100900,101480190,17510,17510,17510,17510,11
20230821,100800,101287580,17510,17510,17510,17510,11
20230821,100700,101094970,17510,17510,17510,17510,13
20230821,100600,100867340,17510,17510,17510,17510,11
20230821,100500,100674730,17510,17510,17510,17510,12
20230821,100400,100464610,17510,17510,17510,17510,5
20230821,100300,100377060,17510,17510,17510,17510,13
20230821,100200,100149430,17510,17510,17510,17500,62
20230821,100100,99064400,17510,17500,17510,17500,45
20230821,100000,98276750,17510,17520,17520,17510,21
20230821,095900,97908990,17520,17520,17520,17520,38
20230821,095800,97243230,17520,17520,17520,17480,171
20230821,095700,94253610,17520,17510,17520,17510,8
20230821,095600,94113490,17510,17510,17510,17510,7
20230821,095500,93990920,17480,17520,17520,17480,356
20230821,095400,87767310,17520,17510,17520,17510,21
20230821,095300,87399590,17470,17510,17510,17470,759
20230821,095200,74138770,17510,17510,17510,17510,14
20230821,095100,73893630,17510,17510,17510,17510,37
20230821,095000,73245760,17500,17510,17510,17500,27
20230821,094900,72773190,17510,17510,17510,17500,23
20230821,094800,72370560,17500,17500,17500,17500,58
20230821,094700,71355560,17500,17500,17500,17500,48
20230821,094600,70515560,17500,17500,17500,17500,20
20230821,094500,70165560,17500,17500,17500,17500,13
20230821,094400,69938060,17500,17500,17500,17500,4
20230821,094300,69868060,17480,17500,17510,17480,25
20230821,094200,69430670,17500,17500,17500,17500,19
20230821,094100,69098170,17510,17510,17510,17500,35
20230821,094000,68485380,17510,17510,17510,17510,14
20230821,093900,68240240,17510,17520,17520,17510,59
20230821,093800,67207130,17530,17520,17530,17510,15
20230821,093700,66944230,17530,17530,17530,17530,11
20230821,093600,66751400,17520,17530,17530,17520,7
20230821,093500,66628740,17530,17540,17540,17530,39
20230821,093400,65944820,17530,17530,17530,17530,7
20230821,093300,65822110,17530,17510,17530,17510,151
20230821,093200,63176680,17510,17500,17510,17500,18
20230821,093100,62861650,17500,17500,17500,17490,19
20230821,093000,62529160,17500,17490,17500,17490,9
20230821,092900,62371670,17500,17500,17500,17500,18
20230821,092800,62056670,17500,17490,17500,17480,15
20230821,092700,61794250,17490,17470,17490,17470,7
20230821,092600,61671850,17500,17390,17500,17390,205
20230821,092500,58098320,17390,17390,17390,17380,107
20230821,092400,56238210,17390,17390,17390,17390,2
20230821,092300,56203430,17380,17400,17400,17360,125
20230821,092200,54032330,17420,17410,17430,17400,917
20230821,092100,38073420,17430,17450,17450,17410,469
20230821,092000,29906850,17450,17460,17460,17450,17
20230821,091900,29610140,17460,17460,17460,17460,29
20230821,091800,29103800,17460,17460,17460,17430,308
20230821,091700,23735120,17460,17460,17460,17460,6
20230821,091600,23630360,17460,17460,17460,17460,3
20230821,091500,23577980,17470,17480,17480,17430,105
20230821,091400,21747370,17480,17480,17480,17450,34
20230821,091300,21153980,17490,17510,17510,17490,8
20230821,091200,21013990,17510,17510,17510,17510,4
20230821,091100,20943950,17510,17510,17510,17510,3
20230821,091000,20891420,17510,17510,17510,17510,13
20230821,090900,20663790,17520,17540,17540,17520,27
20230821,090800,20190680,17540,17520,17540,17520,88
20230821,090700,18648560,17520,17420,17520,17410,54
20230821,090600,17708270,17410,17520,17520,17410,18
20230821,090500,17393750,17520,17520,17520,17520,5
20230821,090400,17306150,17520,17540,17540,17370,736
20230821,090300,4514120,17540,17550,17550,17540,5
20230821,090200,4426380,17550,17560,17560,17480,36
20230821,090100,3796700,17550,17570,17570,17550,39
20230821,090000,3111560,17570,17370,17580,17370,179