KissMeData/084850/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194200,850290800,24200,24200,24200,24200,262
20230829,194100,850290800,24200,24200,24200,24200,0
20230829,194000,850290800,24200,24200,24200,24200,0
20230829,193900,850290800,24200,24200,24200,24200,0
20230829,193800,850290800,24200,24200,24200,24200,0
20230829,193700,850290800,24200,24200,24200,24200,0
20230829,193600,850290800,24200,24200,24200,24200,0
20230829,193500,850290800,24200,24200,24200,24200,0
20230829,193400,850290800,24200,24200,24200,24200,0
20230829,193300,850290800,24200,24200,24200,24200,0
20230829,193200,850290800,24200,24200,24200,24200,0
20230829,193100,850290800,24200,24200,24200,24200,0
20230829,193000,850290800,24200,24200,24200,24200,0
20230829,192900,850290800,24200,24200,24200,24200,0
20230829,192800,850290800,24200,24200,24200,24200,0
20230829,192700,850290800,24200,24200,24200,24200,0
20230829,192600,850290800,24200,24200,24200,24200,0
20230829,192500,850290800,24200,24200,24200,24200,0
20230829,192400,850290800,24200,24200,24200,24200,0
20230829,192300,850290800,24200,24200,24200,24200,0
20230829,192200,850290800,24200,24200,24200,24200,0
20230829,192100,850290800,24200,24200,24200,24200,0
20230829,192000,850290800,24200,24200,24200,24200,0
20230829,191900,850290800,24200,24200,24200,24200,0
20230829,191800,850290800,24200,24200,24200,24200,0
20230829,191700,850290800,24200,24200,24200,24200,0
20230829,191600,850290800,24200,24200,24200,24200,0
20230829,191500,850290800,24200,24200,24200,24200,0
20230829,191400,850290800,24200,24200,24200,24200,0
20230829,191300,850290800,24200,24200,24200,24200,0
20230829,191200,850290800,24200,24200,24200,24200,262
20230829,191100,850290800,24200,24200,24200,24200,0
20230829,191000,850290800,24200,24200,24200,24200,0
20230829,190900,850290800,24200,24200,24200,24200,0
20230829,190800,850290800,24200,24200,24200,24200,0
20230829,190700,850290800,24200,24200,24200,24200,0
20230829,190600,850290800,24200,24200,24200,24200,0
20230829,190500,850290800,24200,24200,24200,24200,0
20230829,190400,850290800,24200,24200,24200,24200,0
20230829,190300,850290800,24200,24200,24200,24200,0
20230829,190200,850290800,24200,24200,24200,24200,0
20230829,190100,850290800,24200,24200,24200,24200,0
20230829,190000,850290800,24200,24200,24200,24200,0
20230829,185900,850290800,24200,24200,24200,24200,0
20230829,185800,850290800,24200,24200,24200,24200,0
20230829,185700,850290800,24200,24200,24200,24200,0
20230829,185600,850290800,24200,24200,24200,24200,0
20230829,185500,850290800,24200,24200,24200,24200,0
20230829,185400,850290800,24200,24200,24200,24200,0
20230829,185300,850290800,24200,24200,24200,24200,0
20230829,185200,850290800,24200,24200,24200,24200,0
20230829,185100,850290800,24200,24200,24200,24200,0
20230829,185000,850290800,24200,24200,24200,24200,0
20230829,184900,850290800,24200,24200,24200,24200,0
20230829,184800,850290800,24200,24200,24200,24200,0
20230829,184700,850290800,24200,24200,24200,24200,0
20230829,184600,850290800,24200,24200,24200,24200,0
20230829,184500,850290800,24200,24200,24200,24200,0
20230829,184400,850290800,24200,24200,24200,24200,0
20230829,184300,850290800,24200,24200,24200,24200,0
20230829,184200,850290800,24200,24200,24200,24200,262
20230829,184100,850290800,24200,24200,24200,24200,0
20230829,184000,850290800,24200,24200,24200,24200,0
20230829,183900,850290800,24200,24200,24200,24200,0
20230829,183800,850290800,24200,24200,24200,24200,0
20230829,183700,850290800,24200,24200,24200,24200,0
20230829,183600,850290800,24200,24200,24200,24200,0
20230829,183500,850290800,24200,24200,24200,24200,0
20230829,183400,850290800,24200,24200,24200,24200,0
20230829,183300,850290800,24200,24200,24200,24200,0
20230829,183200,850290800,24200,24200,24200,24200,0
20230829,183100,850290800,24200,24200,24200,24200,0
20230829,183000,850290800,24200,24200,24200,24200,0
20230829,182900,850290800,24200,24200,24200,24200,0
20230829,182800,850290800,24200,24200,24200,24200,0
20230829,182700,850290800,24200,24200,24200,24200,0
20230829,182600,850290800,24200,24200,24200,24200,0
20230829,182500,850290800,24200,24200,24200,24200,0
20230829,182400,850290800,24200,24200,24200,24200,0
20230829,182300,850290800,24200,24200,24200,24200,0
20230829,182200,850290800,24200,24200,24200,24200,0
20230829,182100,850290800,24200,24200,24200,24200,0
20230829,182000,850290800,24200,24200,24200,24200,0
20230829,181900,850290800,24200,24200,24200,24200,0
20230829,181800,850290800,24200,24200,24200,24200,0
20230829,181700,850290800,24200,24200,24200,24200,0
20230829,181600,850290800,24200,24200,24200,24200,0
20230829,181500,850290800,24200,24200,24200,24200,0
20230829,181400,850290800,24200,24200,24200,24200,0
20230829,181300,850290800,24200,24200,24200,24200,0
20230829,181200,850290800,24200,24200,24200,24200,262
20230829,181100,850290800,24200,24200,24200,24200,0
20230829,181000,850290800,24200,24200,24200,24200,0
20230829,180900,850290800,24200,24200,24200,24200,0
20230829,180800,850290800,24200,24200,24200,24200,0
20230829,180700,850290800,24200,24200,24200,24200,0
20230829,180600,850290800,24200,24200,24200,24200,0
20230829,180500,850290800,24200,24200,24200,24200,0
20230829,180400,850290800,24200,24200,24200,24200,0
20230829,180300,850290800,24200,24200,24200,24200,0
20230829,180200,850290800,24200,24200,24200,24200,0
20230829,180100,850290800,24200,24200,24200,24200,0
20230829,180000,850290800,24200,24200,24200,24200,0
20230829,175900,850290800,24200,24200,24200,24200,0
20230829,175800,850290800,24200,24200,24200,24200,0
20230829,175700,850290800,24200,24200,24200,24200,0
20230829,175600,850290800,24200,24200,24200,24200,0
20230829,175500,850290800,24200,24200,24200,24200,0
20230829,175400,850290800,24200,24200,24200,24200,0
20230829,175300,850290800,24200,24200,24200,24200,0
20230829,175200,850290800,24200,24200,24200,24200,0
20230829,175100,850290800,24200,24200,24200,24200,0
20230829,175000,850290800,24200,24200,24200,24200,0
20230829,174900,850290800,24200,24200,24200,24200,0
20230829,174800,850290800,24200,24200,24200,24200,0
20230829,174700,850290800,24200,24200,24200,24200,0
20230829,174600,850290800,24200,24200,24200,24200,0
20230829,174500,850290800,24200,24200,24200,24200,0
20230829,174400,850290800,24200,24200,24200,24200,0
20230829,174300,850290800,24200,24200,24200,24200,0
20230829,174200,850290800,24200,24200,24200,24200,262
20230829,174100,850290800,24200,24200,24200,24200,0
20230829,174000,850290800,24200,24200,24200,24200,0
20230829,173900,850290800,24200,24200,24200,24200,0
20230829,173800,850290800,24200,24200,24200,24200,0
20230829,173700,850290800,24200,24200,24200,24200,0
20230829,173600,850290800,24200,24200,24200,24200,0
20230829,173500,850290800,24200,24200,24200,24200,0
20230829,173400,850290800,24200,24200,24200,24200,0
20230829,173300,850290800,24200,24200,24200,24200,0
20230829,173200,850290800,24200,24200,24200,24200,0
20230829,173100,850290800,24200,24200,24200,24200,0
20230829,173000,850290800,24200,24200,24200,24200,0
20230829,172900,850290800,24200,24200,24200,24200,0
20230829,172800,850290800,24200,24200,24200,24200,0
20230829,172700,850290800,24200,24200,24200,24200,0
20230829,172600,850290800,24200,24200,24200,24200,0
20230829,172500,850290800,24200,24200,24200,24200,0
20230829,172400,850290800,24200,24200,24200,24200,0
20230829,172300,850290800,24200,24200,24200,24200,0
20230829,172200,850290800,24200,24200,24200,24200,0
20230829,172100,850290800,24200,24200,24200,24200,0
20230829,172000,850290800,24200,24200,24200,24200,0
20230829,171900,850290800,24200,24200,24200,24200,0
20230829,171800,850290800,24200,24200,24200,24200,0
20230829,171700,850290800,24200,24200,24200,24200,0
20230829,171600,850290800,24200,24200,24200,24200,0
20230829,171500,850290800,24200,24200,24200,24200,0
20230829,171400,850290800,24200,24200,24200,24200,0
20230829,171300,850290800,24200,24200,24200,24200,0
20230829,171200,850290800,24200,24200,24200,24200,262
20230829,171100,850290800,24200,24200,24200,24200,0
20230829,171000,850290800,24200,24200,24200,24200,0
20230829,170900,850290800,24200,24200,24200,24200,0
20230829,170800,850290800,24200,24200,24200,24200,0
20230829,170700,850290800,24200,24200,24200,24200,0
20230829,170600,850290800,24200,24200,24200,24200,0
20230829,170500,850290800,24200,24200,24200,24200,0
20230829,170400,850290800,24200,24200,24200,24200,0
20230829,170300,850290800,24200,24200,24200,24200,0
20230829,170200,850290800,24200,24200,24200,24200,0
20230829,170100,850290800,24200,24200,24200,24200,0
20230829,170000,850290800,24200,24200,24200,24200,0
20230829,165900,850290800,24200,24200,24200,24200,0
20230829,165800,850290800,24200,24200,24200,24200,0
20230829,165700,850290800,24200,24200,24200,24200,0
20230829,165600,850290800,24200,24200,24200,24200,0
20230829,165500,850290800,24200,24200,24200,24200,0
20230829,165400,850290800,24200,24200,24200,24200,0
20230829,165300,850290800,24200,24200,24200,24200,0
20230829,165200,850290800,24200,24200,24200,24200,0
20230829,165100,850290800,24200,24200,24200,24200,0
20230829,165000,850290800,24200,24200,24200,24200,0
20230829,164900,850290800,24200,24200,24200,24200,0
20230829,164800,850290800,24200,24200,24200,24200,0
20230829,164700,850290800,24200,24200,24200,24200,0
20230829,164600,850290800,24200,24200,24200,24200,0
20230829,164500,850290800,24200,24200,24200,24200,0
20230829,164400,850290800,24200,24200,24200,24200,0
20230829,164300,850290800,24200,24200,24200,24200,0
20230829,164200,850290800,24200,24200,24200,24200,262
20230829,164100,850290800,24200,24200,24200,24200,0
20230829,164000,850290800,24200,24200,24200,24200,0
20230829,163900,850290800,24200,24200,24200,24200,0
20230829,163800,850290800,24200,24200,24200,24200,0
20230829,163700,850290800,24200,24200,24200,24200,0
20230829,163600,850290800,24200,24200,24200,24200,0
20230829,163500,850290800,24200,24200,24200,24200,0
20230829,163400,850290800,24200,24200,24200,24200,0
20230829,163300,850290800,24200,24200,24200,24200,0
20230829,163200,850290800,24200,24200,24200,24200,0
20230829,163100,850290800,24200,24200,24200,24200,0
20230829,163000,850290800,24200,24200,24200,24200,0
20230829,162900,850290800,24200,24200,24200,24200,0
20230829,162800,850290800,24200,24200,24200,24200,0
20230829,162700,850290800,24200,24200,24200,24200,0
20230829,162600,850290800,24200,24200,24200,24200,0
20230829,162500,850290800,24200,24200,24200,24200,0
20230829,162400,850290800,24200,24200,24200,24200,0
20230829,162300,850290800,24200,24200,24200,24200,0
20230829,162200,850290800,24200,24200,24200,24200,0
20230829,162100,850290800,24200,24200,24200,24200,0
20230829,162000,850290800,24200,24200,24200,24200,0
20230829,161900,850290800,24200,24200,24200,24200,0
20230829,161800,850290800,24200,24200,24200,24200,0
20230829,161700,850290800,24200,24200,24200,24200,0
20230829,161600,850290800,24200,24200,24200,24200,0
20230829,161500,850290800,24200,24200,24200,24200,0
20230829,161400,850290800,24200,24200,24200,24200,0
20230829,161300,850290800,24200,24200,24200,24200,0
20230829,161200,850290800,24200,24200,24200,24200,262
20230829,161100,850290800,24200,24200,24200,24200,0
20230829,161000,850290800,24200,24200,24200,24200,0
20230829,160900,850290800,24200,24200,24200,24200,0
20230829,160800,850290800,24200,24200,24200,24200,0
20230829,160700,850290800,24200,24200,24200,24200,0
20230829,160600,850290800,24200,24200,24200,24200,0
20230829,160500,850290800,24200,24200,24200,24200,0
20230829,160400,850290800,24200,24200,24200,24200,0
20230829,160300,850290800,24200,24200,24200,24200,0
20230829,160200,850290800,24200,24200,24200,24200,0
20230829,160100,850290800,24200,24200,24200,24200,0
20230829,160000,850290800,24200,24200,24200,24200,0
20230829,155900,850290800,24200,24200,24200,24200,0
20230829,155800,850290800,24200,24200,24200,24200,0
20230829,155700,850290800,24200,24200,24200,24200,0
20230829,155600,850290800,24200,24200,24200,24200,0
20230829,155500,850290800,24200,24200,24200,24200,0
20230829,155400,850290800,24200,24200,24200,24200,0
20230829,155300,850290800,24200,24200,24200,24200,0
20230829,155200,850290800,24200,24200,24200,24200,0
20230829,155100,850290800,24200,24200,24200,24200,0
20230829,155000,850290800,24200,24200,24200,24200,0
20230829,154900,850290800,24200,24200,24200,24200,0
20230829,154800,850290800,24200,24200,24200,24200,0
20230829,154700,850290800,24200,24200,24200,24200,0
20230829,154600,850290800,24200,24200,24200,24200,0
20230829,154500,850290800,24200,24200,24200,24200,0
20230829,154400,850290800,24200,24200,24200,24200,0
20230829,154300,850290800,24200,24200,24200,24200,0
20230829,154200,850290800,24200,24200,24200,24200,262
20230829,154100,850290800,24200,24200,24200,24200,0
20230829,154000,850290800,24200,24200,24200,24200,0
20230829,153900,850290800,24200,24200,24200,24200,0
20230829,153800,850290800,24200,24200,24200,24200,0
20230829,153700,850290800,24200,24200,24200,24200,0
20230829,153600,850290800,24200,24200,24200,24200,0
20230829,153500,850290800,24200,24200,24200,24200,0
20230829,153400,850290800,24200,24200,24200,24200,0
20230829,153300,850290800,24200,24200,24200,24200,0
20230829,153200,850290800,24200,24200,24200,24200,0
20230829,153100,850290800,24200,24200,24200,24200,0
20230829,153000,850290800,24200,24200,24200,24200,262
20230829,152900,843950400,24100,24100,24100,24100,0
20230829,152800,843950400,24100,24100,24100,24100,0
20230829,152700,843950400,24100,24100,24100,24100,0
20230829,152600,843950400,24100,24100,24100,24100,0
20230829,152500,843950400,24100,24100,24100,24100,0
20230829,152400,843950400,24100,24100,24100,24100,0
20230829,152300,843950400,24100,24100,24100,24100,0
20230829,152200,843950400,24100,24100,24100,24100,0
20230829,152100,843950400,24100,24100,24100,24100,0
20230829,152000,843950400,24100,24100,24100,24100,0
20230829,151900,843950400,24100,24100,24100,24100,130
20230829,151800,840817400,24100,24050,24100,24050,138
20230829,151700,837496650,24100,24100,24100,24100,0
20230829,151600,837496650,24100,24100,24100,24100,4
20230829,151500,837400250,24100,24100,24100,24100,0
20230829,151400,837400250,24100,24100,24100,24100,0
20230829,151300,837400250,24100,24100,24100,24100,1
20230829,151200,837376150,24100,24100,24100,24100,0
20230829,151100,837376150,24100,24050,24100,24050,4
20230829,151000,837279900,24100,24100,24100,24100,9
20230829,150900,837063000,24100,24100,24100,24100,0
20230829,150800,837063000,24100,24100,24100,24100,0
20230829,150700,837063000,24100,24100,24100,24100,224
20230829,150600,831664600,24050,24050,24050,24050,0
20230829,150500,831664600,24050,24050,24050,24050,163
20230829,150400,827744450,24050,24050,24050,24050,26
20230829,150300,827119150,24050,24050,24050,24050,0
20230829,150200,827119150,24050,24000,24050,24000,554
20230829,150100,813823100,24050,24050,24050,24050,0
20230829,150000,813823100,24050,24050,24050,24050,0
20230829,145900,813823100,24050,24100,24100,24050,522
20230829,145800,801254050,24150,24200,24200,24100,39
20230829,145700,800313400,24150,24150,24150,24150,0
20230829,145600,800313400,24150,24150,24150,24150,83
20230829,145500,798308950,24050,24150,24150,24050,1303
20230829,145400,766869300,24150,24150,24150,24150,0
20230829,145300,766869300,24150,24150,24150,24150,0
20230829,145200,766869300,24150,24150,24150,24150,48
20230829,145100,765710100,24200,24200,24200,24200,0
20230829,145000,765710100,24200,24200,24200,24200,0
20230829,144900,765710100,24200,24200,24200,24200,0
20230829,144800,765710100,24200,24200,24200,24200,0
20230829,144700,765710100,24200,24200,24200,24200,0
20230829,144600,765710100,24200,24200,24200,24200,105
20230829,144500,763169100,24200,24200,24200,24200,7
20230829,144400,762999700,24200,24200,24200,24200,32
20230829,144300,762225300,24200,24150,24200,24150,2
20230829,144200,762176950,24200,24200,24200,24200,0
20230829,144100,762176950,24200,24200,24200,24200,0
20230829,144000,762176950,24200,24200,24200,24200,0
20230829,143900,762176950,24200,24200,24200,24200,0
20230829,143800,762176950,24200,24200,24200,24200,0
20230829,143700,762176950,24200,24200,24200,24200,0
20230829,143600,762176950,24200,24200,24200,24200,0
20230829,143500,762176950,24200,24200,24200,24200,105
20230829,143400,759635950,24200,24200,24200,24200,0
20230829,143300,759635950,24200,24200,24200,24200,0
20230829,143200,759635950,24200,24150,24200,24150,14
20230829,143100,759297800,24150,24150,24150,24150,13
20230829,143000,758983850,24150,24150,24150,24150,0
20230829,142900,758983850,24150,24150,24150,24150,0
20230829,142800,758983850,24150,24150,24150,24150,0
20230829,142700,758983850,24150,24150,24150,24150,0
20230829,142600,758983850,24150,24150,24150,24150,0
20230829,142500,758983850,24150,24150,24150,24150,50
20230829,142400,757776350,24150,24150,24150,24150,0
20230829,142300,757776350,24150,24150,24150,24150,8
20230829,142200,757583150,24200,24200,24200,24200,0
20230829,142100,757583150,24200,24200,24200,24200,0
20230829,142000,757583150,24200,24200,24200,24200,0
20230829,141900,757583150,24200,24200,24200,24200,0
20230829,141800,757583150,24200,24200,24200,24200,0
20230829,141700,757583150,24200,24200,24200,24200,1
20230829,141600,757558950,24200,24200,24200,24200,178
20230829,141500,753251350,24150,24150,24150,24150,0
20230829,141400,753251350,24150,24250,24250,24150,306
20230829,141300,745856100,24200,24200,24200,24200,0
20230829,141200,745856100,24200,24200,24200,24200,165
20230829,141100,741863100,24150,24150,24150,24150,0
20230829,141000,741863100,24150,24150,24150,24150,0
20230829,140900,741863100,24150,24150,24150,24150,0
20230829,140800,741863100,24150,24250,24250,24150,234
20230829,140700,736201700,24300,24300,24300,24300,147
20230829,140600,732629600,24350,24350,24350,24350,0
20230829,140500,732629600,24350,24350,24350,24350,0
20230829,140400,732629600,24350,24350,24350,24350,0
20230829,140300,732629600,24350,24350,24350,24350,12
20230829,140200,732337400,24300,24250,24300,24250,78
20230829,140100,730444300,24250,24250,24250,24250,45
20230829,140000,729353050,24250,24250,24250,24250,2
20230829,135900,729304550,24200,24200,24200,24200,0
20230829,135800,729304550,24200,24250,24250,24200,437
20230829,135700,718724550,24300,24300,24300,24300,221
20230829,135600,713354250,24300,24300,24300,24300,0
20230829,135500,713354250,24300,24300,24300,24300,0
20230829,135400,713354250,24300,24300,24300,24300,0
20230829,135300,713354250,24300,24300,24300,24300,0
20230829,135200,713354250,24300,24300,24300,24300,0
20230829,135100,713354250,24300,24300,24300,24300,0
20230829,135000,713354250,24300,24300,24300,24300,38
20230829,134900,712430850,24250,24250,24250,24250,162
20230829,134800,708502350,24200,24200,24200,24200,0
20230829,134700,708502350,24200,24200,24200,24200,0
20230829,134600,708502350,24200,24200,24200,24200,0
20230829,134500,708502350,24200,24250,24250,24200,137
20230829,134400,705182000,24250,24250,24250,24250,0
20230829,134300,705182000,24250,24250,24250,24250,0
20230829,134200,705182000,24250,24250,24250,24250,32
20230829,134100,704406000,24300,24300,24300,24300,0
20230829,134000,704406000,24300,24300,24300,24300,0
20230829,133900,704406000,24300,24200,24300,24200,152
20230829,133800,700721900,24200,24200,24200,24200,32
20230829,133700,699947500,24200,24200,24200,24200,4
20230829,133600,699850700,24200,24200,24200,24200,13
20230829,133500,699536100,24200,24200,24200,24200,36
20230829,133400,698664900,24200,24200,24200,24200,26
20230829,133300,698035700,24150,24200,24200,24150,54
20230829,133200,696729350,24250,24250,24250,24250,0
20230829,133100,696729350,24250,24250,24250,24250,0
20230829,133000,696729350,24250,24250,24250,24250,0
20230829,132900,696729350,24250,24250,24250,24250,1
20230829,132800,696705100,24250,24250,24250,24250,0
20230829,132700,696705100,24250,24250,24250,24250,12
20230829,132600,696414100,24250,24200,24250,24200,110
20230829,132500,693751500,24200,24150,24200,24150,113
20230829,132400,691021900,24200,24200,24200,24200,74
20230829,132300,689231100,24250,24250,24250,24250,0
20230829,132200,689231100,24250,24250,24250,24250,185
20230829,132100,684744850,24300,24300,24300,24300,6
20230829,132000,684599050,24250,24250,24250,24250,6
20230829,131900,684453550,24300,24300,24300,24300,119
20230829,131800,681561850,24250,24250,24250,24250,40
20230829,131700,680591850,24300,24350,24350,24300,100
20230829,131600,678160250,24350,24300,24350,24300,73
20230829,131500,676384750,24300,24300,24300,24300,33
20230829,131400,675582850,24300,24300,24300,24300,0
20230829,131300,675582850,24300,24300,24300,24300,0
20230829,131200,675582850,24300,24300,24300,24300,21
20230829,131100,675072550,24300,24300,24300,24300,125
20230829,131000,672035050,24300,24300,24300,24300,0
20230829,130900,672035050,24300,24300,24300,24300,0
20230829,130800,672035050,24300,24300,24300,24300,27
20230829,130700,671378950,24350,24350,24350,24350,0
20230829,130600,671378950,24350,24350,24350,24350,0
20230829,130500,671378950,24350,24350,24350,24350,25
20230829,130400,670770200,24300,24350,24350,24300,24
20230829,130300,670186700,24300,24300,24300,24300,7
20230829,130200,670016600,24350,24300,24350,24300,49
20230829,130100,668825650,24300,24300,24300,24300,0
20230829,130000,668825650,24300,24300,24300,24300,33
20230829,125900,668023750,24300,24300,24300,24300,0
20230829,125800,668023750,24300,24300,24300,24300,64
20230829,125700,666468550,24300,24300,24300,24300,70
20230829,125600,664767550,24300,24300,24300,24300,5
20230829,125500,664646050,24300,24300,24300,24300,0
20230829,125400,664646050,24300,24300,24300,24300,0
20230829,125300,664646050,24300,24300,24300,24300,95
20230829,125200,662337550,24350,24350,24350,24350,0
20230829,125100,662337550,24350,24300,24350,24300,210
20230829,125000,657233900,24300,24300,24300,24300,0
20230829,124900,657233900,24300,24300,24300,24300,5
20230829,124800,657112400,24300,24300,24300,24300,0
20230829,124700,657112400,24300,24300,24300,24300,0
20230829,124600,657112400,24300,24300,24300,24300,0
20230829,124500,657112400,24300,24250,24300,24250,19
20230829,124400,656651400,24250,24250,24250,24250,0
20230829,124300,656651400,24250,24250,24250,24250,45
20230829,124200,655560150,24200,24200,24200,24200,0
20230829,124100,655560150,24200,24200,24200,24200,51
20230829,124000,654325950,24200,24200,24200,24200,13
20230829,123900,654011350,24200,24200,24200,24200,60
20230829,123800,652559350,24200,24150,24200,24150,47
20230829,123700,651424050,24200,24250,24250,24200,182
20230829,123600,647012450,24300,24300,24300,24300,50
20230829,123500,645797450,24300,24300,24300,24300,0
20230829,123400,645797450,24300,24300,24300,24300,0
20230829,123300,645797450,24300,24300,24300,24300,32
20230829,123200,645019850,24300,24300,24300,24300,0
20230829,123100,645019850,24300,24300,24300,24300,32
20230829,123000,644242250,24250,24300,24300,24250,4
20230829,122900,644145200,24300,24300,24300,24300,7
20230829,122800,643975100,24250,24250,24250,24250,0
20230829,122700,643975100,24250,24250,24250,24250,0
20230829,122600,643975100,24250,24250,24250,24250,0
20230829,122500,643975100,24250,24250,24250,24250,87
20230829,122400,641865350,24300,24300,24300,24300,0
20230829,122300,641865350,24300,24300,24300,24300,199
20230829,122200,637029650,24250,24250,24250,24250,0
20230829,122100,637029650,24250,24200,24250,24200,216
20230829,122000,631800550,24150,24150,24150,24150,0
20230829,121900,631800550,24150,24150,24150,24150,37
20230829,121800,630907000,24150,24150,24150,24150,0
20230829,121700,630907000,24150,24150,24150,24150,0
20230829,121600,630907000,24150,24150,24150,24150,0
20230829,121500,630907000,24150,24150,24150,24150,0
20230829,121400,630907000,24150,24150,24150,24150,0
20230829,121300,630907000,24150,24150,24150,24150,25
20230829,121200,630303250,24200,24200,24200,24200,0
20230829,121100,630303250,24200,24200,24200,24200,0
20230829,121000,630303250,24200,24200,24200,24200,0
20230829,120900,630303250,24200,24200,24200,24200,0
20230829,120800,630303250,24200,24200,24200,24200,0
20230829,120700,630303250,24200,24200,24200,24200,3
20230829,120600,630230650,24150,24150,24150,24150,4
20230829,120500,630134050,24150,24150,24150,24150,0
20230829,120400,630134050,24150,24150,24150,24150,0
20230829,120300,630134050,24150,24100,24150,24100,99
20230829,120200,627744350,24150,24150,24150,24150,3
20230829,120100,627671900,24150,24150,24150,24150,8
20230829,120000,627478700,24100,24100,24100,24100,0
20230829,115900,627478700,24100,24100,24100,24100,45
20230829,115800,626394200,24100,24100,24100,24100,115
20230829,115700,623622700,24150,24150,24150,24150,1
20230829,115600,623598550,24150,24150,24150,24150,42
20230829,115500,622584250,24150,24100,24150,24100,13
20230829,115400,622270350,24150,24150,24150,24150,0
20230829,115300,622270350,24150,24150,24150,24150,0
20230829,115200,622270350,24150,24150,24150,24150,59
20230829,115100,620845500,24200,24200,24200,24200,0
20230829,115000,620845500,24200,24200,24200,24200,0
20230829,114900,620845500,24200,24200,24200,24200,116
20230829,114800,618038300,24200,24200,24200,24200,0
20230829,114700,618038300,24200,24200,24200,24200,0
20230829,114600,618038300,24200,24200,24200,24200,0
20230829,114500,618038300,24200,24250,24300,24200,32
20230829,114400,617262400,24250,24250,24250,24250,0
20230829,114300,617262400,24250,24250,24250,24250,0
20230829,114200,617262400,24250,24250,24250,24250,17
20230829,114100,616850150,24200,24250,24250,24100,913
20230829,114000,594777450,24250,24250,24250,24250,0
20230829,113900,594777450,24250,24250,24250,24250,0
20230829,113800,594777450,24250,24250,24250,24250,45
20230829,113700,593686200,24300,24300,24300,24300,0
20230829,113600,593686200,24300,24300,24300,24300,0
20230829,113500,593686200,24300,24300,24300,24300,0
20230829,113400,593686200,24300,24300,24300,24300,0
20230829,113300,593686200,24300,24300,24300,24300,0
20230829,113200,593686200,24300,24300,24300,24300,0
20230829,113100,593686200,24300,24300,24300,24300,0
20230829,113000,593686200,24300,24300,24300,24300,216
20230829,112900,588437400,24350,24350,24350,24350,0
20230829,112800,588437400,24350,24350,24350,24350,0
20230829,112700,588437400,24350,24350,24350,24350,0
20230829,112600,588437400,24350,24350,24350,24350,0
20230829,112500,588437400,24350,24300,24350,24300,26
20230829,112400,587804950,24300,24300,24300,24300,0
20230829,112300,587804950,24300,24300,24300,24300,0
20230829,112200,587804950,24300,24300,24300,24300,0
20230829,112100,587804950,24300,24300,24300,24300,149
20230829,112000,584184250,24300,24300,24300,24300,0
20230829,111900,584184250,24300,24300,24300,24300,35
20230829,111800,583333750,24250,24300,24300,24250,634
20230829,111700,567949900,24350,24400,24400,24350,323
20230829,111600,560084800,24400,24400,24400,24400,23
20230829,111500,559523600,24400,24400,24400,24400,12
20230829,111400,559230800,24400,24400,24400,24400,100
20230829,111300,556790800,24400,24400,24400,24400,26
20230829,111200,556156400,24400,24400,24400,24400,0
20230829,111100,556156400,24400,24400,24400,24400,0
20230829,111000,556156400,24400,24400,24400,24400,0
20230829,110900,556156400,24400,24400,24400,24400,28
20230829,110800,555473200,24350,24350,24350,24350,0
20230829,110700,555473200,24350,24350,24350,24350,0
20230829,110600,555473200,24350,24350,24350,24350,0
20230829,110500,555473200,24350,24350,24350,24350,0
20230829,110400,555473200,24350,24350,24350,24350,0
20230829,110300,555473200,24350,24350,24350,24350,0
20230829,110200,555473200,24350,24350,24350,24350,0
20230829,110100,555473200,24350,24400,24400,24350,60
20230829,110000,554009400,24400,24400,24400,24400,0
20230829,105900,554009400,24400,24400,24400,24400,1
20230829,105800,553985000,24400,24400,24400,24400,0
20230829,105700,553985000,24400,24400,24400,24400,56
20230829,105600,552618600,24400,24400,24400,24400,0
20230829,105500,552618600,24400,24400,24400,24400,362
20230829,105400,543785800,24350,24350,24350,24350,26
20230829,105300,543152700,24400,24400,24400,24400,0
20230829,105200,543152700,24400,24400,24400,24400,0
20230829,105100,543152700,24400,24400,24400,24400,18
20230829,105000,542713500,24400,24400,24400,24400,2
20230829,104900,542664700,24350,24350,24350,24350,100
20230829,104800,540229700,24350,24400,24400,24350,52
20230829,104700,538962400,24400,24350,24400,24350,40
20230829,104600,537988350,24350,24350,24350,24350,379
20230829,104500,528759700,24400,24400,24400,24400,0
20230829,104400,528759700,24400,24350,24400,24350,64
20230829,104300,527200100,24350,24350,24350,24350,0
20230829,104200,527200100,24350,24400,24400,24350,37
20230829,104100,526298300,24350,24350,24350,24350,41
20230829,104000,525299950,24350,24350,24350,24350,99
20230829,103900,522889300,24350,24350,24350,24350,54
20230829,103800,521574400,24350,24350,24350,24350,72
20230829,103700,519821200,24400,24400,24400,24400,0
20230829,103600,519821200,24400,24400,24400,24350,18
20230829,103500,519382150,24350,24350,24350,24350,0
20230829,103400,519382150,24350,24450,24450,24350,1788
20230829,103300,475798750,24450,24450,24450,24450,52
20230829,103200,474527350,24500,24500,24500,24500,0
20230829,103100,474527350,24500,24500,24500,24500,0
20230829,103000,474527350,24500,24500,24500,24500,36
20230829,102900,473645350,24500,24500,24500,24500,23
20230829,102800,473081850,24500,24550,24550,24500,46
20230829,102700,471953650,24550,24550,24550,24550,2
20230829,102600,471904550,24600,24600,24600,24600,0
20230829,102500,471904550,24600,24500,24600,24500,1060
20230829,102400,445932850,24450,24450,24450,24450,0
20230829,102300,445932850,24450,24450,24450,24450,20
20230829,102200,445443850,24450,24450,24450,24450,0
20230829,102100,445443850,24450,24450,24450,24450,10
20230829,102000,445199350,24450,24450,24450,24450,1
20230829,101900,445174900,24450,24450,24450,24450,0
20230829,101800,445174900,24450,24450,24450,24450,0
20230829,101700,445174900,24450,24450,24450,24450,534
20230829,101600,432118600,24450,24450,24450,24450,1
20230829,101500,432094150,24450,24450,24450,24450,7
20230829,101400,431923000,24450,24450,24450,24450,55
20230829,101300,430578250,24450,24450,24450,24450,46
20230829,101200,429453550,24450,24450,24450,24450,73
20230829,101100,427668700,24450,24550,24550,24450,777
20230829,101000,408665300,24550,24500,24550,24500,17
20230829,100900,408248300,24500,24600,24600,24500,9
20230829,100800,408027700,24550,24500,24550,24500,1366
20230829,100700,374556000,24450,24350,24450,24350,1628
20230829,100600,334791400,24350,24350,24350,24350,49
20230829,100500,333598250,24350,24350,24350,24350,3
20230829,100400,333525200,24350,24350,24350,24350,30
20230829,100300,332794700,24350,24350,24350,24350,134
20230829,100200,329531800,24300,24300,24300,24300,0
20230829,100100,329531800,24300,24300,24300,24300,0
20230829,100000,329531800,24300,24300,24300,24300,0
20230829,095900,329531800,24300,24300,24300,24300,5
20230829,095800,329410300,24300,24300,24300,24300,50
20230829,095700,328195300,24300,24300,24300,24300,32
20230829,095600,327417700,24300,24300,24300,24300,1
20230829,095500,327393400,24350,24350,24350,24350,0
20230829,095400,327393400,24350,24350,24350,24350,0
20230829,095300,327393400,24350,24350,24350,24350,32
20230829,095200,326614200,24350,24300,24350,24250,1316
20230829,095100,294661700,24300,24300,24300,24300,0
20230829,095000,294661700,24300,24300,24300,24300,0
20230829,094900,294661700,24300,24300,24300,24300,0
20230829,094800,294661700,24300,24300,24300,24300,0
20230829,094700,294661700,24300,24300,24300,24300,0
20230829,094600,294661700,24300,24300,24300,24300,290
20230829,094500,287614700,24300,24300,24300,24300,33
20230829,094400,286812800,24350,24350,24350,24350,1
20230829,094300,286788450,24350,24350,24350,24350,216
20230829,094200,281528850,24350,24350,24350,24350,39
20230829,094100,280579200,24350,24350,24350,24350,394
20230829,094000,270985300,24300,24300,24300,24300,190
20230829,093900,266368300,24250,24350,24350,24250,501
20230829,093800,254209150,24300,24350,24350,24300,89
20230829,093700,252046350,24350,24350,24350,24300,682
20230829,093600,235439750,24350,24350,24350,24350,231
20230829,093500,229814900,24350,24400,24400,24350,33
20230829,093400,229011250,24350,24350,24350,24350,148
20230829,093300,225407450,24400,24400,24400,24400,10
20230829,093200,225163450,24400,24400,24400,24400,44
20230829,093100,224089850,24400,24400,24450,24400,84
20230829,093000,222039650,24450,24400,24450,24400,452
20230829,092900,211008600,24350,24350,24350,24350,1
20230829,092800,210984250,24350,24350,24350,24350,0
20230829,092700,210984250,24350,24300,24350,24300,33
20230829,092600,210181350,24300,24300,24300,24300,706
20230829,092500,193025550,24400,24350,24400,24350,41
20230829,092400,192025600,24400,24450,24450,24400,189
20230829,092300,187412400,24450,24450,24450,24450,0
20230829,092200,187412400,24450,24450,24450,24450,55
20230829,092100,186067650,24450,24550,24550,24450,219
20230829,092000,180706950,24550,24600,24600,24550,260
20230829,091900,174320150,24600,24600,24650,24600,139
20230829,091800,170897700,24650,24450,24700,24450,2615
20230829,091700,106664050,24400,24400,24400,24400,47
20230829,091600,105517250,24400,24400,24450,24400,13
20230829,091500,105200000,24400,24350,24450,24350,533
20230829,091400,92199600,24100,24300,24300,24100,737
20230829,091300,74408900,24300,24300,24300,24300,449
20230829,091200,63498200,24250,24300,24300,24250,18
20230829,091100,63060850,24300,24250,24300,24250,528
20230829,091000,50232200,24200,24200,24200,24200,163
20230829,090900,46287600,24200,24150,24200,24150,36
20230829,090800,45418150,24100,24050,24100,24050,253
20230829,090700,39321700,24050,24050,24050,24050,123
20230829,090600,36363550,24050,24150,24150,24050,202
20230829,090500,31495750,24150,24050,24150,24050,673
20230829,090400,15275600,24100,24050,24100,24050,98
20230829,090300,12918550,24100,24200,24200,24100,44
20230829,090200,11855400,24200,24150,24200,24000,257
20230829,090100,5669200,24200,24000,24200,24000,144
20230829,090000,2199000,24000,24350,24350,23950,91