KissMeData/084850/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193900,346262800,23900,23900,23900,23900,318
20230828,193800,346262800,23900,23900,23900,23900,0
20230828,193700,346262800,23900,23900,23900,23900,0
20230828,193600,346262800,23900,23900,23900,23900,0
20230828,193500,346262800,23900,23900,23900,23900,0
20230828,193400,346262800,23900,23900,23900,23900,0
20230828,193300,346262800,23900,23900,23900,23900,0
20230828,193200,346262800,23900,23900,23900,23900,0
20230828,193100,346262800,23900,23900,23900,23900,0
20230828,193000,346262800,23900,23900,23900,23900,0
20230828,192900,346262800,23900,23900,23900,23900,0
20230828,192800,346262800,23900,23900,23900,23900,0
20230828,192700,346262800,23900,23900,23900,23900,0
20230828,192600,346262800,23900,23900,23900,23900,0
20230828,192500,346262800,23900,23900,23900,23900,0
20230828,192400,346262800,23900,23900,23900,23900,0
20230828,192300,346262800,23900,23900,23900,23900,0
20230828,192200,346262800,23900,23900,23900,23900,0
20230828,192100,346262800,23900,23900,23900,23900,0
20230828,192000,346262800,23900,23900,23900,23900,0
20230828,191900,346262800,23900,23900,23900,23900,0
20230828,191800,346262800,23900,23900,23900,23900,0
20230828,191700,346262800,23900,23900,23900,23900,0
20230828,191600,346262800,23900,23900,23900,23900,0
20230828,191500,346262800,23900,23900,23900,23900,0
20230828,191400,346262800,23900,23900,23900,23900,0
20230828,191300,346262800,23900,23900,23900,23900,0
20230828,191200,346262800,23900,23900,23900,23900,0
20230828,191100,346262800,23900,23900,23900,23900,0
20230828,191000,346262800,23900,23900,23900,23900,0
20230828,190900,346262800,23900,23900,23900,23900,318
20230828,190800,346262800,23900,23900,23900,23900,0
20230828,190700,346262800,23900,23900,23900,23900,0
20230828,190600,346262800,23900,23900,23900,23900,0
20230828,190500,346262800,23900,23900,23900,23900,0
20230828,190400,346262800,23900,23900,23900,23900,0
20230828,190300,346262800,23900,23900,23900,23900,0
20230828,190200,346262800,23900,23900,23900,23900,0
20230828,190100,346262800,23900,23900,23900,23900,0
20230828,190000,346262800,23900,23900,23900,23900,0
20230828,185900,346262800,23900,23900,23900,23900,0
20230828,185800,346262800,23900,23900,23900,23900,0
20230828,185700,346262800,23900,23900,23900,23900,0
20230828,185600,346262800,23900,23900,23900,23900,0
20230828,185500,346262800,23900,23900,23900,23900,0
20230828,185400,346262800,23900,23900,23900,23900,0
20230828,185300,346262800,23900,23900,23900,23900,0
20230828,185200,346262800,23900,23900,23900,23900,0
20230828,185100,346262800,23900,23900,23900,23900,0
20230828,185000,346262800,23900,23900,23900,23900,0
20230828,184900,346262800,23900,23900,23900,23900,0
20230828,184800,346262800,23900,23900,23900,23900,0
20230828,184700,346262800,23900,23900,23900,23900,0
20230828,184600,346262800,23900,23900,23900,23900,0
20230828,184500,346262800,23900,23900,23900,23900,0
20230828,184400,346262800,23900,23900,23900,23900,0
20230828,184300,346262800,23900,23900,23900,23900,0
20230828,184200,346262800,23900,23900,23900,23900,0
20230828,184100,346262800,23900,23900,23900,23900,0
20230828,184000,346262800,23900,23900,23900,23900,0
20230828,183900,346262800,23900,23900,23900,23900,318
20230828,183800,346262800,23900,23900,23900,23900,0
20230828,183700,346262800,23900,23900,23900,23900,0
20230828,183600,346262800,23900,23900,23900,23900,0
20230828,183500,346262800,23900,23900,23900,23900,0
20230828,183400,346262800,23900,23900,23900,23900,0
20230828,183300,346262800,23900,23900,23900,23900,0
20230828,183200,346262800,23900,23900,23900,23900,0
20230828,183100,346262800,23900,23900,23900,23900,0
20230828,183000,346262800,23900,23900,23900,23900,0
20230828,182900,346262800,23900,23900,23900,23900,0
20230828,182800,346262800,23900,23900,23900,23900,0
20230828,182700,346262800,23900,23900,23900,23900,0
20230828,182600,346262800,23900,23900,23900,23900,0
20230828,182500,346262800,23900,23900,23900,23900,0
20230828,182400,346262800,23900,23900,23900,23900,0
20230828,182300,346262800,23900,23900,23900,23900,0
20230828,182200,346262800,23900,23900,23900,23900,0
20230828,182100,346262800,23900,23900,23900,23900,0
20230828,182000,346262800,23900,23900,23900,23900,0
20230828,181900,346262800,23900,23900,23900,23900,0
20230828,181800,346262800,23900,23900,23900,23900,0
20230828,181700,346262800,23900,23900,23900,23900,0
20230828,181600,346262800,23900,23900,23900,23900,0
20230828,181500,346262800,23900,23900,23900,23900,0
20230828,181400,346262800,23900,23900,23900,23900,0
20230828,181300,346262800,23900,23900,23900,23900,0
20230828,181200,346262800,23900,23900,23900,23900,0
20230828,181100,346262800,23900,23900,23900,23900,0
20230828,181000,346262800,23900,23900,23900,23900,0
20230828,180900,346262800,23900,23900,23900,23900,318
20230828,180800,346262800,23900,23900,23900,23900,0
20230828,180700,346262800,23900,23900,23900,23900,0
20230828,180600,346262800,23900,23900,23900,23900,0
20230828,180500,346262800,23900,23900,23900,23900,0
20230828,180400,346262800,23900,23900,23900,23900,0
20230828,180300,346262800,23900,23900,23900,23900,0
20230828,180200,346262800,23900,23900,23900,23900,0
20230828,180100,346262800,23900,23900,23900,23900,0
20230828,180000,346262800,23900,23900,23900,23900,0
20230828,175900,346262800,23900,23900,23900,23900,0
20230828,175800,346262800,23900,23900,23900,23900,0
20230828,175700,346262800,23900,23900,23900,23900,0
20230828,175600,346262800,23900,23900,23900,23900,0
20230828,175500,346262800,23900,23900,23900,23900,0
20230828,175400,346262800,23900,23900,23900,23900,0
20230828,175300,346262800,23900,23900,23900,23900,0
20230828,175200,346262800,23900,23900,23900,23900,0
20230828,175100,346262800,23900,23900,23900,23900,0
20230828,175000,346262800,23900,23900,23900,23900,0
20230828,174900,346262800,23900,23900,23900,23900,0
20230828,174800,346262800,23900,23900,23900,23900,0
20230828,174700,346262800,23900,23900,23900,23900,0
20230828,174600,346262800,23900,23900,23900,23900,0
20230828,174500,346262800,23900,23900,23900,23900,0
20230828,174400,346262800,23900,23900,23900,23900,0
20230828,174300,346262800,23900,23900,23900,23900,0
20230828,174200,346262800,23900,23900,23900,23900,0
20230828,174100,346262800,23900,23900,23900,23900,0
20230828,174000,346262800,23900,23900,23900,23900,0
20230828,173900,346262800,23900,23900,23900,23900,318
20230828,173800,346262800,23900,23900,23900,23900,0
20230828,173700,346262800,23900,23900,23900,23900,0
20230828,173600,346262800,23900,23900,23900,23900,0
20230828,173500,346262800,23900,23900,23900,23900,0
20230828,173400,346262800,23900,23900,23900,23900,0
20230828,173300,346262800,23900,23900,23900,23900,0
20230828,173200,346262800,23900,23900,23900,23900,0
20230828,173100,346262800,23900,23900,23900,23900,0
20230828,173000,346262800,23900,23900,23900,23900,0
20230828,172900,346262800,23900,23900,23900,23900,0
20230828,172800,346262800,23900,23900,23900,23900,0
20230828,172700,346262800,23900,23900,23900,23900,0
20230828,172600,346262800,23900,23900,23900,23900,0
20230828,172500,346262800,23900,23900,23900,23900,0
20230828,172400,346262800,23900,23900,23900,23900,0
20230828,172300,346262800,23900,23900,23900,23900,0
20230828,172200,346262800,23900,23900,23900,23900,0
20230828,172100,346262800,23900,23900,23900,23900,0
20230828,172000,346262800,23900,23900,23900,23900,0
20230828,171900,346262800,23900,23900,23900,23900,0
20230828,171800,346262800,23900,23900,23900,23900,0
20230828,171700,346262800,23900,23900,23900,23900,0
20230828,171600,346262800,23900,23900,23900,23900,0
20230828,171500,346262800,23900,23900,23900,23900,0
20230828,171400,346262800,23900,23900,23900,23900,0
20230828,171300,346262800,23900,23900,23900,23900,0
20230828,171200,346262800,23900,23900,23900,23900,0
20230828,171100,346262800,23900,23900,23900,23900,0
20230828,171000,346262800,23900,23900,23900,23900,0
20230828,170900,346262800,23900,23900,23900,23900,318
20230828,170800,346262800,23900,23900,23900,23900,0
20230828,170700,346262800,23900,23900,23900,23900,0
20230828,170600,346262800,23900,23900,23900,23900,0
20230828,170500,346262800,23900,23900,23900,23900,0
20230828,170400,346262800,23900,23900,23900,23900,0
20230828,170300,346262800,23900,23900,23900,23900,0
20230828,170200,346262800,23900,23900,23900,23900,0
20230828,170100,346262800,23900,23900,23900,23900,0
20230828,170000,346262800,23900,23900,23900,23900,0
20230828,165900,346262800,23900,23900,23900,23900,0
20230828,165800,346262800,23900,23900,23900,23900,0
20230828,165700,346262800,23900,23900,23900,23900,0
20230828,165600,346262800,23900,23900,23900,23900,0
20230828,165500,346262800,23900,23900,23900,23900,0
20230828,165400,346262800,23900,23900,23900,23900,0
20230828,165300,346262800,23900,23900,23900,23900,0
20230828,165200,346262800,23900,23900,23900,23900,0
20230828,165100,346262800,23900,23900,23900,23900,0
20230828,165000,346262800,23900,23900,23900,23900,0
20230828,164900,346262800,23900,23900,23900,23900,0
20230828,164800,346262800,23900,23900,23900,23900,0
20230828,164700,346262800,23900,23900,23900,23900,0
20230828,164600,346262800,23900,23900,23900,23900,0
20230828,164500,346262800,23900,23900,23900,23900,0
20230828,164400,346262800,23900,23900,23900,23900,0
20230828,164300,346262800,23900,23900,23900,23900,0
20230828,164200,346262800,23900,23900,23900,23900,0
20230828,164100,346262800,23900,23900,23900,23900,0
20230828,164000,346262800,23900,23900,23900,23900,0
20230828,163900,346262800,23900,23900,23900,23900,318
20230828,163800,346262800,23900,23900,23900,23900,0
20230828,163700,346262800,23900,23900,23900,23900,0
20230828,163600,346262800,23900,23900,23900,23900,0
20230828,163500,346262800,23900,23900,23900,23900,0
20230828,163400,346262800,23900,23900,23900,23900,0
20230828,163300,346262800,23900,23900,23900,23900,0
20230828,163200,346262800,23900,23900,23900,23900,0
20230828,163100,346262800,23900,23900,23900,23900,0
20230828,163000,346262800,23900,23900,23900,23900,0
20230828,162900,346262800,23900,23900,23900,23900,0
20230828,162800,346262800,23900,23900,23900,23900,0
20230828,162700,346262800,23900,23900,23900,23900,0
20230828,162600,346262800,23900,23900,23900,23900,0
20230828,162500,346262800,23900,23900,23900,23900,0
20230828,162400,346262800,23900,23900,23900,23900,0
20230828,162300,346262800,23900,23900,23900,23900,0
20230828,162200,346262800,23900,23900,23900,23900,0
20230828,162100,346262800,23900,23900,23900,23900,0
20230828,162000,346262800,23900,23900,23900,23900,0
20230828,161900,346262800,23900,23900,23900,23900,0
20230828,161800,346262800,23900,23900,23900,23900,0
20230828,161700,346262800,23900,23900,23900,23900,0
20230828,161600,346262800,23900,23900,23900,23900,0
20230828,161500,346262800,23900,23900,23900,23900,0
20230828,161400,346262800,23900,23900,23900,23900,0
20230828,161300,346262800,23900,23900,23900,23900,0
20230828,161200,346262800,23900,23900,23900,23900,0
20230828,161100,346262800,23900,23900,23900,23900,0
20230828,161000,346262800,23900,23900,23900,23900,0
20230828,160900,346262800,23900,23900,23900,23900,318
20230828,160800,346262800,23900,23900,23900,23900,0
20230828,160700,346262800,23900,23900,23900,23900,0
20230828,160600,346262800,23900,23900,23900,23900,0
20230828,160500,346262800,23900,23900,23900,23900,0
20230828,160400,346262800,23900,23900,23900,23900,0
20230828,160300,346262800,23900,23900,23900,23900,0
20230828,160200,346262800,23900,23900,23900,23900,0
20230828,160100,346262800,23900,23900,23900,23900,0
20230828,160000,346262800,23900,23900,23900,23900,0
20230828,155900,346262800,23900,23900,23900,23900,0
20230828,155800,346262800,23900,23900,23900,23900,0
20230828,155700,346262800,23900,23900,23900,23900,0
20230828,155600,346262800,23900,23900,23900,23900,0
20230828,155500,346262800,23900,23900,23900,23900,0
20230828,155400,346262800,23900,23900,23900,23900,0
20230828,155300,346262800,23900,23900,23900,23900,0
20230828,155200,346262800,23900,23900,23900,23900,0
20230828,155100,346262800,23900,23900,23900,23900,0
20230828,155000,346262800,23900,23900,23900,23900,0
20230828,154900,346262800,23900,23900,23900,23900,0
20230828,154800,346262800,23900,23900,23900,23900,0
20230828,154700,346262800,23900,23900,23900,23900,0
20230828,154600,346262800,23900,23900,23900,23900,0
20230828,154500,346262800,23900,23900,23900,23900,0
20230828,154400,346262800,23900,23900,23900,23900,0
20230828,154300,346262800,23900,23900,23900,23900,0
20230828,154200,346262800,23900,23900,23900,23900,0
20230828,154100,346262800,23900,23900,23900,23900,0
20230828,154000,346262800,23900,23900,23900,23900,0
20230828,153900,346262800,23900,23900,23900,23900,318
20230828,153800,346262800,23900,23900,23900,23900,0
20230828,153700,346262800,23900,23900,23900,23900,0
20230828,153600,346262800,23900,23900,23900,23900,0
20230828,153500,346262800,23900,23900,23900,23900,0
20230828,153400,346262800,23900,23900,23900,23900,0
20230828,153300,346262800,23900,23900,23900,23900,0
20230828,153200,346262800,23900,23900,23900,23900,0
20230828,153100,346262800,23900,23900,23900,23900,0
20230828,153000,346262800,23900,23900,23900,23900,318
20230828,152900,338662600,24000,24000,24000,24000,0
20230828,152800,338662600,24000,24000,24000,24000,0
20230828,152700,338662600,24000,24000,24000,24000,0
20230828,152600,338662600,24000,24000,24000,24000,0
20230828,152500,338662600,24000,24000,24000,24000,0
20230828,152400,338662600,24000,24000,24000,24000,0
20230828,152300,338662600,24000,24000,24000,24000,0
20230828,152200,338662600,24000,24000,24000,24000,0
20230828,152100,338662600,24000,24000,24000,24000,0
20230828,152000,338662600,24000,24000,24000,24000,0
20230828,151900,338662600,24000,24050,24050,23950,100
20230828,151800,336264300,24050,24050,24050,24050,6
20230828,151700,336120000,24050,24050,24050,24050,0
20230828,151600,336120000,24050,24050,24050,24050,2
20230828,151500,336071900,24000,24000,24000,24000,0
20230828,151400,336071900,24000,24000,24000,24000,92
20230828,151300,333863900,24050,24000,24050,24000,15
20230828,151200,333503850,24000,24050,24050,24000,18
20230828,151100,333071200,24150,24150,24150,24150,1
20230828,151000,333047050,24150,24150,24150,24150,4
20230828,150900,332950450,24150,24150,24150,24150,33
20230828,150800,332153500,24000,24000,24000,24000,3
20230828,150700,332081500,24150,24150,24150,24150,0
20230828,150600,332081500,24150,24150,24150,24150,0
20230828,150500,332081500,24150,24150,24150,24150,32
20230828,150400,331308700,24150,24000,24150,23900,221
20230828,150300,326011200,24050,24000,24050,24000,435
20230828,150200,315566150,23950,23950,23950,23950,0
20230828,150100,315566150,23950,23950,23950,23950,0
20230828,150000,315566150,23950,23950,23950,23950,0
20230828,145900,315566150,23950,23950,23950,23950,200
20230828,145800,310776150,24000,24000,24000,24000,55
20230828,145700,309456150,23950,23950,23950,23950,100
20230828,145600,307061150,23950,24000,24000,23950,26
20230828,145500,306438400,24050,24050,24050,24050,1
20230828,145400,306414350,23950,24000,24000,23950,148
20230828,145300,302862450,24050,24050,24050,24050,1
20230828,145200,302838400,24000,24100,24100,24000,268
20230828,145100,296384950,24050,24000,24050,24000,252
20230828,145000,290335650,24000,24000,24000,24000,0
20230828,144900,290335650,24000,24000,24000,24000,0
20230828,144800,290335650,24000,24000,24000,24000,0
20230828,144700,290335650,24000,23950,24000,23950,37
20230828,144600,289447700,23950,23950,23950,23950,2
20230828,144500,289399800,24000,24000,24000,24000,0
20230828,144400,289399800,24000,24000,24000,24000,0
20230828,144300,289399800,24000,24000,24000,24000,2
20230828,144200,289351800,23950,23950,23950,23950,10
20230828,144100,289112300,23950,23950,23950,23950,0
20230828,144000,289112300,23950,23950,23950,23950,0
20230828,143900,289112300,23950,23950,23950,23950,0
20230828,143800,289112300,23950,23950,23950,23950,0
20230828,143700,289112300,23950,23950,23950,23950,0
20230828,143600,289112300,23950,23950,23950,23950,56
20230828,143500,287771100,23950,23950,23950,23950,1
20230828,143400,287747150,23950,23950,23950,23950,1
20230828,143300,287723200,23950,23950,23950,23950,40
20230828,143200,286765200,23950,23950,23950,23950,161
20230828,143100,282909250,24000,24000,24000,24000,0
20230828,143000,282909250,24000,24000,24000,24000,0
20230828,142900,282909250,24000,24000,24000,24000,0
20230828,142800,282909250,24000,24000,24000,24000,0
20230828,142700,282909250,24000,24000,24000,24000,0
20230828,142600,282909250,24000,24000,24000,24000,0
20230828,142500,282909250,24000,24000,24000,24000,300
20230828,142400,275709250,23900,23900,23900,23900,0
20230828,142300,275709250,23900,23900,23900,23900,0
20230828,142200,275709250,23900,23900,23900,23900,0
20230828,142100,275709250,23900,23900,23900,23900,0
20230828,142000,275709250,23900,23900,23900,23900,1
20230828,141900,275685350,23900,23900,23900,23900,0
20230828,141800,275685350,23900,23850,23900,23850,892
20230828,141700,254366600,23850,23850,23850,23850,0
20230828,141600,254366600,23850,23850,23850,23850,0
20230828,141500,254366600,23850,23850,23850,23850,0
20230828,141400,254366600,23850,23850,23850,23850,52
20230828,141300,253126400,23850,23850,23850,23850,55
20230828,141200,251814650,23850,23850,23850,23850,0
20230828,141100,251814650,23850,23850,23850,23850,0
20230828,141000,251814650,23850,23850,23850,23850,12
20230828,140900,251528450,23850,23850,23850,23850,0
20230828,140800,251528450,23850,23850,23850,23850,20
20230828,140700,251051450,23850,23850,23850,23850,0
20230828,140600,251051450,23850,23850,23850,23850,0
20230828,140500,251051450,23850,23850,23850,23850,0
20230828,140400,251051450,23850,23850,23850,23850,4
20230828,140300,250956050,23850,23850,23850,23850,0
20230828,140200,250956050,23850,23850,23850,23850,0
20230828,140100,250956050,23850,23850,23850,23850,0
20230828,140000,250956050,23850,23850,23850,23850,0
20230828,135900,250956050,23850,23850,23850,23850,0
20230828,135800,250956050,23850,23850,23850,23850,42
20230828,135700,249954350,23800,23800,23800,23800,13
20230828,135600,249644950,23850,23850,23850,23850,0
20230828,135500,249644950,23850,23850,23850,23850,0
20230828,135400,249644950,23850,23850,23850,23850,0
20230828,135300,249644950,23850,23850,23850,23850,0
20230828,135200,249644950,23850,23900,23900,23850,84
20230828,135100,247638050,23950,23950,23950,23950,0
20230828,135000,247638050,23950,23950,23950,23950,0
20230828,134900,247638050,23950,23950,23950,23950,0
20230828,134800,247638050,23950,23950,23950,23950,0
20230828,134700,247638050,23950,23950,23950,23950,19
20230828,134600,247183000,23900,23900,23900,23900,0
20230828,134500,247183000,23900,23900,23900,23900,0
20230828,134400,247183000,23900,23900,23900,23900,95
20230828,134300,244912500,23900,23900,23900,23900,34
20230828,134200,244099900,24000,23900,24000,23900,86
20230828,134100,242044200,23900,23900,23900,23900,100
20230828,134000,239654200,23900,23900,23900,23900,15
20230828,133900,239295700,23900,23900,23900,23900,0
20230828,133800,239295700,23900,23900,23900,23900,0
20230828,133700,239295700,23900,23900,23900,23900,0
20230828,133600,239295700,23900,23900,23900,23900,0
20230828,133500,239295700,23900,23900,23900,23900,1
20230828,133400,239271800,23900,23900,23900,23900,30
20230828,133300,238554800,23800,23800,23800,23800,1
20230828,133200,238531000,23850,23850,23850,23850,135
20230828,133100,235311250,23850,23850,23850,23850,2
20230828,133000,235263550,23850,23850,23850,23850,14
20230828,132900,234929650,23850,23850,23850,23850,13
20230828,132800,234619600,23850,23850,23850,23850,0
20230828,132700,234619600,23850,23850,23850,23850,0
20230828,132600,234619600,23850,23850,23850,23850,0
20230828,132500,234619600,23850,23850,23850,23850,0
20230828,132400,234619600,23850,23850,23850,23850,1
20230828,132300,234595750,23850,23850,23850,23850,0
20230828,132200,234595750,23850,23850,23850,23850,0
20230828,132100,234595750,23850,23850,23850,23850,0
20230828,132000,234595750,23850,23850,23850,23850,0
20230828,131900,234595750,23850,23850,23850,23850,0
20230828,131800,234595750,23850,23850,23850,23850,0
20230828,131700,234595750,23850,23850,23850,23850,0
20230828,131600,234595750,23850,23850,23850,23850,0
20230828,131500,234595750,23850,23850,23850,23850,0
20230828,131400,234595750,23850,23850,23850,23850,32
20230828,131300,233832550,23850,23850,23850,23850,0
20230828,131200,233832550,23850,23850,23850,23850,0
20230828,131100,233832550,23850,23850,23850,23850,0
20230828,131000,233832550,23850,23850,23850,23850,0
20230828,130900,233832550,23850,23850,23850,23850,0
20230828,130800,233832550,23850,23850,23850,23850,0
20230828,130700,233832550,23850,23850,23850,23850,0
20230828,130600,233832550,23850,23850,23850,23850,5
20230828,130500,233713300,23850,23850,23850,23850,1
20230828,130400,233689450,23850,23850,23850,23850,0
20230828,130300,233689450,23850,23850,23850,23850,2
20230828,130200,233641750,23850,23850,23850,23850,0
20230828,130100,233641750,23850,23850,23850,23850,0
20230828,130000,233641750,23850,23850,23850,23850,1
20230828,125900,233617900,23900,23900,23900,23900,0
20230828,125800,233617900,23900,23900,23900,23900,0
20230828,125700,233617900,23900,23900,23900,23900,0
20230828,125600,233617900,23900,23900,23900,23900,4
20230828,125500,233522300,23900,23900,23900,23900,0
20230828,125400,233522300,23900,23900,23900,23900,0
20230828,125300,233522300,23900,23900,23900,23900,0
20230828,125200,233522300,23900,23900,23900,23900,0
20230828,125100,233522300,23900,23900,23900,23900,0
20230828,125000,233522300,23900,23900,23900,23900,10
20230828,124900,233283300,23850,23850,23850,23850,0
20230828,124800,233283300,23850,23850,23850,23850,17
20230828,124700,232877850,23850,23850,23850,23850,30
20230828,124600,232162350,23900,23900,23900,23900,0
20230828,124500,232162350,23900,23900,23900,23900,0
20230828,124400,232162350,23900,23900,23900,23900,5
20230828,124300,232042850,23900,23900,23900,23900,0
20230828,124200,232042850,23900,23900,23900,23900,0
20230828,124100,232042850,23900,23900,23900,23900,0
20230828,124000,232042850,23900,23900,23900,23900,1
20230828,123900,232018950,23850,23850,23850,23850,0
20230828,123800,232018950,23850,23850,23850,23850,0
20230828,123700,232018950,23850,23850,23850,23850,0
20230828,123600,232018950,23850,23850,23850,23850,0
20230828,123500,232018950,23850,23850,23850,23850,0
20230828,123400,232018950,23850,23850,23850,23850,0
20230828,123300,232018950,23850,23850,23850,23850,0
20230828,123200,232018950,23850,23850,23850,23850,0
20230828,123100,232018950,23850,23850,23850,23850,0
20230828,123000,232018950,23850,23850,23850,23850,100
20230828,122900,229633950,23800,23800,23800,23800,180
20230828,122800,225349950,23800,23800,23800,23800,0
20230828,122700,225349950,23800,23800,23800,23800,0
20230828,122600,225349950,23800,23800,23800,23800,0
20230828,122500,225349950,23800,23800,23800,23800,0
20230828,122400,225349950,23800,23800,23800,23800,0
20230828,122300,225349950,23800,23800,23800,23800,60
20230828,122200,223921950,23850,23850,23850,23850,0
20230828,122100,223921950,23850,23850,23850,23850,61
20230828,122000,222467100,23850,23850,23850,23850,139
20230828,121900,219151950,23850,23850,23850,23850,0
20230828,121800,219151950,23850,23850,23850,23850,0
20230828,121700,219151950,23850,23800,23850,23800,31
20230828,121600,218412700,23850,23850,23850,23850,0
20230828,121500,218412700,23850,23850,23850,23850,0
20230828,121400,218412700,23850,23850,23850,23850,0
20230828,121300,218412700,23850,23850,23850,23850,0
20230828,121200,218412700,23850,23850,23850,23850,42
20230828,121100,217411000,23850,23850,23850,23850,0
20230828,121000,217411000,23850,23850,23850,23850,42
20230828,120900,216409300,23950,23950,23950,23950,0
20230828,120800,216409300,23950,23950,23950,23950,0
20230828,120700,216409300,23950,23950,23950,23950,0
20230828,120600,216409300,23950,23950,23950,23950,2
20230828,120500,216361400,23900,23900,23900,23900,1
20230828,120400,216337500,23850,23850,23850,23850,0
20230828,120300,216337500,23850,23850,23850,23850,52
20230828,120200,215097300,23900,23900,23900,23900,4
20230828,120100,215001700,23950,23950,23950,23950,32
20230828,120000,214235300,23900,24000,24000,23900,24
20230828,115900,213661500,23850,23850,23850,23850,0
20230828,115800,213661500,23850,23850,23850,23850,0
20230828,115700,213661500,23850,23850,23850,23850,0
20230828,115600,213661500,23850,23850,23850,23850,4
20230828,115500,213566100,23850,23850,23850,23850,2
20230828,115400,213518400,23850,23850,23850,23850,100
20230828,115300,211133400,23900,23900,23900,23900,22
20230828,115200,210607600,24000,24000,24000,24000,0
20230828,115100,210607600,24000,23900,24000,23900,147
20230828,115000,207094200,24000,24000,24000,24000,0
20230828,114900,207094200,24000,24000,24000,24000,0
20230828,114800,207094200,24000,24000,24000,24000,0
20230828,114700,207094200,24000,24000,24000,24000,0
20230828,114600,207094200,24000,24000,24000,24000,0
20230828,114500,207094200,24000,24000,24000,24000,0
20230828,114400,207094200,24000,24000,24000,24000,0
20230828,114300,207094200,24000,24000,24000,24000,0
20230828,114200,207094200,24000,23950,24000,23950,2
20230828,114100,207046250,23950,23950,23950,23950,2
20230828,114000,206998350,24000,23900,24000,23900,21
20230828,113900,206496350,24000,24000,24000,24000,0
20230828,113800,206496350,24000,24000,24000,24000,1
20230828,113700,206472350,23950,23950,23950,23950,82
20230828,113600,204508450,24050,24050,24050,24050,1
20230828,113500,204484400,24050,24050,24050,24050,0
20230828,113400,204484400,24050,24050,24050,24050,0
20230828,113300,204484400,24050,24050,24050,24050,0
20230828,113200,204484400,24050,24050,24050,24050,2
20230828,113100,204436300,24050,24050,24050,24050,0
20230828,113000,204436300,24050,24000,24050,24000,32
20230828,112900,203668250,24050,24050,24050,24050,32
20230828,112800,202898650,24050,24000,24050,24000,28
20230828,112700,202226600,24100,24000,24100,24000,116
20230828,112600,199442500,24100,24000,24100,24000,2
20230828,112500,199394400,24000,24050,24050,24000,233
20230828,112400,193798600,24150,24000,24150,24000,164
20230828,112300,189862450,24050,24100,24100,24050,151
20230828,112200,186230850,24100,24100,24100,24100,21
20230828,112100,185724750,24100,23950,24100,23950,852
20230828,112000,165272400,24000,23900,24000,23900,50
20230828,111900,164076850,23900,23900,23900,23900,1
20230828,111800,164052950,23850,23850,23850,23850,0
20230828,111700,164052950,23850,23850,23850,23850,0
20230828,111600,164052950,23850,23850,23850,23850,0
20230828,111500,164052950,23850,23850,23850,23850,0
20230828,111400,164052950,23850,23850,23850,23850,0
20230828,111300,164052950,23850,23850,23850,23850,0
20230828,111200,164052950,23850,23850,23850,23850,107
20230828,111100,161501000,23850,23850,23850,23850,67
20230828,111000,159903050,23850,23850,23850,23850,13
20230828,110900,159593000,23900,23900,23900,23900,13
20230828,110800,159282300,23950,23950,23950,23950,0
20230828,110700,159282300,23950,24000,24000,23950,94
20230828,110600,157030950,23950,23900,23950,23900,143
20230828,110500,153609050,23850,23850,23850,23850,0
20230828,110400,153609050,23850,23850,23850,23850,0
20230828,110300,153609050,23850,23850,23850,23850,50
20230828,110200,152416550,23850,23850,23850,23850,0
20230828,110100,152416550,23850,23850,23850,23850,0
20230828,110000,152416550,23850,23850,23850,23850,0
20230828,105900,152416550,23850,23850,23850,23850,0
20230828,105800,152416550,23850,23850,23850,23850,0
20230828,105700,152416550,23850,23850,23850,23850,0
20230828,105600,152416550,23850,23850,23850,23850,0
20230828,105500,152416550,23850,23850,23850,23850,3
20230828,105400,152345000,23800,23800,23800,23800,50
20230828,105300,151155000,23850,23800,23850,23800,192
20230828,105200,146580800,23800,23800,23800,23800,0
20230828,105100,146580800,23800,23800,23800,23800,0
20230828,105000,146580800,23800,23800,23800,23800,0
20230828,104900,146580800,23800,23800,23800,23800,62
20230828,104800,145105200,23800,23800,23800,23800,13
20230828,104700,144795800,23900,23900,23900,23900,1
20230828,104600,144771900,23900,23900,23900,23900,1
20230828,104500,144748000,23800,23800,23800,23800,13
20230828,104400,144438600,23850,23850,23850,23850,0
20230828,104300,144438600,23850,23850,23850,23850,1
20230828,104200,144414750,23900,23900,23900,23900,97
20230828,104100,142096450,23950,23950,23950,23950,0
20230828,104000,142096450,23950,23950,23950,23950,1
20230828,103900,142072500,23750,23850,23900,23750,224
20230828,103800,136732500,23750,23750,23750,23750,0
20230828,103700,136732500,23750,23800,23800,23750,118
20230828,103600,133929700,23850,23850,23850,23850,500
20230828,103500,122004700,23850,23800,23850,23800,220
20230828,103400,116766850,23750,23750,23750,23750,13
20230828,103300,116458100,23800,23800,23800,23750,113
20230828,103200,113772350,23800,23800,23800,23800,0
20230828,103100,113772350,23800,23850,23850,23800,41
20230828,103000,112796400,23800,23800,23800,23800,20
20230828,102900,112320400,23850,23800,23850,23750,118
20230828,102800,109512450,23750,23750,23750,23750,0
20230828,102700,109512450,23750,23800,23800,23750,128
20230828,102600,106466200,23800,23800,23800,23800,0
20230828,102500,106466200,23800,23800,23800,23800,10
20230828,102400,106228200,23800,23800,23800,23800,0
20230828,102300,106228200,23800,23800,23800,23800,0
20230828,102200,106228200,23800,23800,23800,23800,0
20230828,102100,106228200,23800,23800,23800,23800,78
20230828,102000,104371800,23800,23800,23800,23800,0
20230828,101900,104371800,23800,23750,23800,23750,413
20230828,101800,94562500,23750,23750,23750,23750,10
20230828,101700,94325000,23750,23800,23800,23750,339
20230828,101600,86273700,23800,23800,23800,23800,0
20230828,101500,86273700,23800,23800,23800,23800,0
20230828,101400,86273700,23800,23800,23800,23800,100
20230828,101300,83893700,23800,23800,23800,23800,21
20230828,101200,83393900,23800,23800,23800,23800,0
20230828,101100,83393900,23800,23800,23800,23800,0
20230828,101000,83393900,23800,23800,23800,23800,0
20230828,100900,83393900,23800,23800,23800,23800,11
20230828,100800,83132100,23800,23800,23800,23800,0
20230828,100700,83132100,23800,23800,23800,23800,0
20230828,100600,83132100,23800,23800,23800,23800,0
20230828,100500,83132100,23800,23750,23800,23750,12
20230828,100400,82847050,23750,23750,23750,23750,53
20230828,100300,81588300,23750,23750,23750,23750,0
20230828,100200,81588300,23750,23750,23750,23750,3
20230828,100100,81517050,23700,23700,23700,23700,0
20230828,100000,81517050,23700,23700,23700,23700,3
20230828,095900,81445950,23750,23750,23750,23750,23
20230828,095800,80899700,23750,23750,23750,23750,0
20230828,095700,80899700,23750,23750,23750,23750,0
20230828,095600,80899700,23750,23750,23750,23750,0
20230828,095500,80899700,23750,23750,23750,23750,0
20230828,095400,80899700,23750,23750,23750,23750,166
20230828,095300,76957200,23700,23700,23700,23700,0
20230828,095200,76957200,23700,23700,23700,23700,0
20230828,095100,76957200,23700,23750,23750,23700,663
20230828,095000,61232850,23800,23800,23800,23800,23
20230828,094900,60685450,23750,23700,23750,23700,119
20230828,094800,57860700,23750,23750,23750,23750,0
20230828,094700,57860700,23750,23750,23750,23750,5
20230828,094600,57741950,23700,23700,23700,23700,0
20230828,094500,57741950,23700,23700,23700,23700,34
20230828,094400,56936150,23750,23800,23800,23750,11
20230828,094300,56674650,23850,23850,23850,23850,0
20230828,094200,56674650,23850,23850,23850,23850,3
20230828,094100,56603100,23700,23700,23700,23700,0
20230828,094000,56603100,23700,23700,23700,23700,1
20230828,093900,56579400,23700,23700,23700,23700,3
20230828,093800,56508300,23700,23700,23700,23700,54
20230828,093700,55228500,23750,23750,23800,23750,21
20230828,093600,54729600,23800,23800,23800,23800,6
20230828,093500,54586800,23750,23750,23750,23750,17
20230828,093400,54183050,23750,23750,23750,23750,34
20230828,093300,53375550,23750,23750,23750,23750,18
20230828,093200,52948050,23750,23750,23750,23750,0
20230828,093100,52948050,23750,23750,23750,23750,0
20230828,093000,52948050,23750,23800,23800,23750,373
20230828,092900,44075800,23800,23800,23800,23800,1
20230828,092800,44052000,23800,23800,23800,23800,0
20230828,092700,44052000,23800,23800,23800,23800,0
20230828,092600,44052000,23800,23800,23800,23800,0
20230828,092500,44052000,23800,23800,23800,23800,5
20230828,092400,43933000,23800,23800,23800,23800,0
20230828,092300,43933000,23800,23800,23800,23800,17
20230828,092200,43528400,23800,23800,23800,23800,15
20230828,092100,43171400,23800,23800,23800,23800,18
20230828,092000,42743000,23750,23750,23750,23750,1
20230828,091900,42719250,23800,23800,23800,23800,0
20230828,091800,42719250,23800,23800,23800,23800,0
20230828,091700,42719250,23800,23750,23950,23750,275
20230828,091600,36184300,23750,23750,23750,23750,0
20230828,091500,36184300,23750,23750,23750,23750,1
20230828,091400,36160550,23700,23700,23700,23700,0
20230828,091300,36160550,23700,23850,23850,23700,19
20230828,091200,35709800,23850,23850,23850,23850,2
20230828,091100,35662100,23650,23650,23650,23650,111
20230828,091000,33036950,23700,23700,23850,23700,155
20230828,090900,29357950,23650,23650,23650,23650,46
20230828,090800,28270050,23750,23750,23750,23750,0
20230828,090700,28270050,23750,23750,23750,23750,0
20230828,090600,28270050,23750,23750,23750,23750,31
20230828,090500,27533800,23700,23800,23850,23650,375
20230828,090400,18630250,23750,23750,23750,23750,104
20230828,090300,16160250,23650,23800,23800,23650,284
20230828,090200,9433400,23800,23800,23800,23800,35
20230828,090100,8600400,23750,23950,24200,23750,169
20230828,090000,4567000,23900,24350,24350,23900,188