KissMeData/273640/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203200,772750320,17910,17910,17910,17910,888
20230829,203100,772750320,17910,17910,17910,17910,0
20230829,203000,772750320,17910,17910,17910,17910,0
20230829,202900,772750320,17910,17910,17910,17910,0
20230829,202800,772750320,17910,17910,17910,17910,0
20230829,202700,772750320,17910,17910,17910,17910,0
20230829,202600,772750320,17910,17910,17910,17910,0
20230829,202500,772750320,17910,17910,17910,17910,0
20230829,202400,772750320,17910,17910,17910,17910,0
20230829,202300,772750320,17910,17910,17910,17910,0
20230829,202200,772750320,17910,17910,17910,17910,0
20230829,202100,772750320,17910,17910,17910,17910,0
20230829,202000,772750320,17910,17910,17910,17910,0
20230829,201900,772750320,17910,17910,17910,17910,0
20230829,201800,772750320,17910,17910,17910,17910,0
20230829,201700,772750320,17910,17910,17910,17910,0
20230829,201600,772750320,17910,17910,17910,17910,0
20230829,201500,772750320,17910,17910,17910,17910,0
20230829,201400,772750320,17910,17910,17910,17910,0
20230829,201300,772750320,17910,17910,17910,17910,0
20230829,201200,772750320,17910,17910,17910,17910,0
20230829,201100,772750320,17910,17910,17910,17910,0
20230829,201000,772750320,17910,17910,17910,17910,0
20230829,200900,772750320,17910,17910,17910,17910,0
20230829,200800,772750320,17910,17910,17910,17910,0
20230829,200700,772750320,17910,17910,17910,17910,0
20230829,200600,772750320,17910,17910,17910,17910,0
20230829,200500,772750320,17910,17910,17910,17910,0
20230829,200400,772750320,17910,17910,17910,17910,0
20230829,200300,772750320,17910,17910,17910,17910,0
20230829,200200,772750320,17910,17910,17910,17910,888
20230829,200100,772750320,17910,17910,17910,17910,0
20230829,200000,772750320,17910,17910,17910,17910,0
20230829,195900,772750320,17910,17910,17910,17910,0
20230829,195800,772750320,17910,17910,17910,17910,0
20230829,195700,772750320,17910,17910,17910,17910,0
20230829,195600,772750320,17910,17910,17910,17910,0
20230829,195500,772750320,17910,17910,17910,17910,0
20230829,195400,772750320,17910,17910,17910,17910,0
20230829,195300,772750320,17910,17910,17910,17910,0
20230829,195200,772750320,17910,17910,17910,17910,0
20230829,195100,772750320,17910,17910,17910,17910,0
20230829,195000,772750320,17910,17910,17910,17910,0
20230829,194900,772750320,17910,17910,17910,17910,0
20230829,194800,772750320,17910,17910,17910,17910,0
20230829,194700,772750320,17910,17910,17910,17910,0
20230829,194600,772750320,17910,17910,17910,17910,0
20230829,194500,772750320,17910,17910,17910,17910,0
20230829,194400,772750320,17910,17910,17910,17910,0
20230829,194300,772750320,17910,17910,17910,17910,0
20230829,194200,772750320,17910,17910,17910,17910,0
20230829,194100,772750320,17910,17910,17910,17910,0
20230829,194000,772750320,17910,17910,17910,17910,0
20230829,193900,772750320,17910,17910,17910,17910,0
20230829,193800,772750320,17910,17910,17910,17910,0
20230829,193700,772750320,17910,17910,17910,17910,0
20230829,193600,772750320,17910,17910,17910,17910,0
20230829,193500,772750320,17910,17910,17910,17910,0
20230829,193400,772750320,17910,17910,17910,17910,0
20230829,193300,772750320,17910,17910,17910,17910,0
20230829,193200,772750320,17910,17910,17910,17910,888
20230829,193100,772750320,17910,17910,17910,17910,0
20230829,193000,772750320,17910,17910,17910,17910,0
20230829,192900,772750320,17910,17910,17910,17910,0
20230829,192800,772750320,17910,17910,17910,17910,0
20230829,192700,772750320,17910,17910,17910,17910,0
20230829,192600,772750320,17910,17910,17910,17910,0
20230829,192500,772750320,17910,17910,17910,17910,0
20230829,192400,772750320,17910,17910,17910,17910,0
20230829,192300,772750320,17910,17910,17910,17910,0
20230829,192200,772750320,17910,17910,17910,17910,0
20230829,192100,772750320,17910,17910,17910,17910,0
20230829,192000,772750320,17910,17910,17910,17910,0
20230829,191900,772750320,17910,17910,17910,17910,0
20230829,191800,772750320,17910,17910,17910,17910,0
20230829,191700,772750320,17910,17910,17910,17910,0
20230829,191600,772750320,17910,17910,17910,17910,0
20230829,191500,772750320,17910,17910,17910,17910,0
20230829,191400,772750320,17910,17910,17910,17910,0
20230829,191300,772750320,17910,17910,17910,17910,0
20230829,191200,772750320,17910,17910,17910,17910,0
20230829,191100,772750320,17910,17910,17910,17910,0
20230829,191000,772750320,17910,17910,17910,17910,0
20230829,190900,772750320,17910,17910,17910,17910,0
20230829,190800,772750320,17910,17910,17910,17910,0
20230829,190700,772750320,17910,17910,17910,17910,0
20230829,190600,772750320,17910,17910,17910,17910,0
20230829,190500,772750320,17910,17910,17910,17910,0
20230829,190400,772750320,17910,17910,17910,17910,0
20230829,190300,772750320,17910,17910,17910,17910,0
20230829,190200,772750320,17910,17910,17910,17910,888
20230829,190100,772750320,17910,17910,17910,17910,0
20230829,190000,772750320,17910,17910,17910,17910,0
20230829,185900,772750320,17910,17910,17910,17910,0
20230829,185800,772750320,17910,17910,17910,17910,0
20230829,185700,772750320,17910,17910,17910,17910,0
20230829,185600,772750320,17910,17910,17910,17910,0
20230829,185500,772750320,17910,17910,17910,17910,0
20230829,185400,772750320,17910,17910,17910,17910,0
20230829,185300,772750320,17910,17910,17910,17910,0
20230829,185200,772750320,17910,17910,17910,17910,0
20230829,185100,772750320,17910,17910,17910,17910,0
20230829,185000,772750320,17910,17910,17910,17910,0
20230829,184900,772750320,17910,17910,17910,17910,0
20230829,184800,772750320,17910,17910,17910,17910,0
20230829,184700,772750320,17910,17910,17910,17910,0
20230829,184600,772750320,17910,17910,17910,17910,0
20230829,184500,772750320,17910,17910,17910,17910,0
20230829,184400,772750320,17910,17910,17910,17910,0
20230829,184300,772750320,17910,17910,17910,17910,0
20230829,184200,772750320,17910,17910,17910,17910,0
20230829,184100,772750320,17910,17910,17910,17910,0
20230829,184000,772750320,17910,17910,17910,17910,0
20230829,183900,772750320,17910,17910,17910,17910,0
20230829,183800,772750320,17910,17910,17910,17910,0
20230829,183700,772750320,17910,17910,17910,17910,0
20230829,183600,772750320,17910,17910,17910,17910,0
20230829,183500,772750320,17910,17910,17910,17910,0
20230829,183400,772750320,17910,17910,17910,17910,0
20230829,183300,772750320,17910,17910,17910,17910,0
20230829,183200,772750320,17910,17910,17910,17910,888
20230829,183100,772750320,17910,17910,17910,17910,0
20230829,183000,772750320,17910,17910,17910,17910,0
20230829,182900,772750320,17910,17910,17910,17910,0
20230829,182800,772750320,17910,17910,17910,17910,0
20230829,182700,772750320,17910,17910,17910,17910,0
20230829,182600,772750320,17910,17910,17910,17910,0
20230829,182500,772750320,17910,17910,17910,17910,0
20230829,182400,772750320,17910,17910,17910,17910,0
20230829,182300,772750320,17910,17910,17910,17910,0
20230829,182200,772750320,17910,17910,17910,17910,0
20230829,182100,772750320,17910,17910,17910,17910,0
20230829,182000,772750320,17910,17910,17910,17910,0
20230829,181900,772750320,17910,17910,17910,17910,0
20230829,181800,772750320,17910,17910,17910,17910,0
20230829,181700,772750320,17910,17910,17910,17910,0
20230829,181600,772750320,17910,17910,17910,17910,0
20230829,181500,772750320,17910,17910,17910,17910,0
20230829,181400,772750320,17910,17910,17910,17910,0
20230829,181300,772750320,17910,17910,17910,17910,0
20230829,181200,772750320,17910,17910,17910,17910,0
20230829,181100,772750320,17910,17910,17910,17910,0
20230829,181000,772750320,17910,17910,17910,17910,0
20230829,180900,772750320,17910,17910,17910,17910,0
20230829,180800,772750320,17910,17910,17910,17910,0
20230829,180700,772750320,17910,17910,17910,17910,0
20230829,180600,772750320,17910,17910,17910,17910,0
20230829,180500,772750320,17910,17910,17910,17910,0
20230829,180400,772750320,17910,17910,17910,17910,0
20230829,180300,772750320,17910,17910,17910,17910,0
20230829,180200,772750320,17910,17910,17910,17910,888
20230829,180100,772750320,17910,17910,17910,17910,0
20230829,180000,772750320,17910,17910,17910,17910,0
20230829,175900,772750320,17910,17910,17910,17910,0
20230829,175800,772750320,17910,17910,17910,17910,0
20230829,175700,772750320,17910,17910,17910,17910,0
20230829,175600,772750320,17910,17910,17910,17910,0
20230829,175500,772750320,17910,17910,17910,17910,0
20230829,175400,772750320,17910,17910,17910,17910,0
20230829,175300,772750320,17910,17910,17910,17910,0
20230829,175200,772750320,17910,17910,17910,17910,0
20230829,175100,772750320,17910,17910,17910,17910,0
20230829,175000,772750320,17910,17910,17910,17910,0
20230829,174900,772750320,17910,17910,17910,17910,0
20230829,174800,772750320,17910,17910,17910,17910,0
20230829,174700,772750320,17910,17910,17910,17910,0
20230829,174600,772750320,17910,17910,17910,17910,0
20230829,174500,772750320,17910,17910,17910,17910,0
20230829,174400,772750320,17910,17910,17910,17910,0
20230829,174300,772750320,17910,17910,17910,17910,0
20230829,174200,772750320,17910,17910,17910,17910,0
20230829,174100,772750320,17910,17910,17910,17910,0
20230829,174000,772750320,17910,17910,17910,17910,0
20230829,173900,772750320,17910,17910,17910,17910,0
20230829,173800,772750320,17910,17910,17910,17910,0
20230829,173700,772750320,17910,17910,17910,17910,0
20230829,173600,772750320,17910,17910,17910,17910,0
20230829,173500,772750320,17910,17910,17910,17910,0
20230829,173400,772750320,17910,17910,17910,17910,0
20230829,173300,772750320,17910,17910,17910,17910,0
20230829,173200,772750320,17910,17910,17910,17910,888
20230829,173100,772750320,17910,17910,17910,17910,0
20230829,173000,772750320,17910,17910,17910,17910,0
20230829,172900,772750320,17910,17910,17910,17910,0
20230829,172800,772750320,17910,17910,17910,17910,0
20230829,172700,772750320,17910,17910,17910,17910,0
20230829,172600,772750320,17910,17910,17910,17910,0
20230829,172500,772750320,17910,17910,17910,17910,0
20230829,172400,772750320,17910,17910,17910,17910,0
20230829,172300,772750320,17910,17910,17910,17910,0
20230829,172200,772750320,17910,17910,17910,17910,0
20230829,172100,772750320,17910,17910,17910,17910,0
20230829,172000,772750320,17910,17910,17910,17910,0
20230829,171900,772750320,17910,17910,17910,17910,0
20230829,171800,772750320,17910,17910,17910,17910,0
20230829,171700,772750320,17910,17910,17910,17910,0
20230829,171600,772750320,17910,17910,17910,17910,0
20230829,171500,772750320,17910,17910,17910,17910,0
20230829,171400,772750320,17910,17910,17910,17910,0
20230829,171300,772750320,17910,17910,17910,17910,0
20230829,171200,772750320,17910,17910,17910,17910,0
20230829,171100,772750320,17910,17910,17910,17910,0
20230829,171000,772750320,17910,17910,17910,17910,0
20230829,170900,772750320,17910,17910,17910,17910,0
20230829,170800,772750320,17910,17910,17910,17910,0
20230829,170700,772750320,17910,17910,17910,17910,0
20230829,170600,772750320,17910,17910,17910,17910,0
20230829,170500,772750320,17910,17910,17910,17910,0
20230829,170400,772750320,17910,17910,17910,17910,0
20230829,170300,772750320,17910,17910,17910,17910,0
20230829,170200,772750320,17910,17910,17910,17910,888
20230829,170100,772750320,17910,17910,17910,17910,0
20230829,170000,772750320,17910,17910,17910,17910,0
20230829,165900,772750320,17910,17910,17910,17910,0
20230829,165800,772750320,17910,17910,17910,17910,0
20230829,165700,772750320,17910,17910,17910,17910,0
20230829,165600,772750320,17910,17910,17910,17910,0
20230829,165500,772750320,17910,17910,17910,17910,0
20230829,165400,772750320,17910,17910,17910,17910,0
20230829,165300,772750320,17910,17910,17910,17910,0
20230829,165200,772750320,17910,17910,17910,17910,0
20230829,165100,772750320,17910,17910,17910,17910,0
20230829,165000,772750320,17910,17910,17910,17910,0
20230829,164900,772750320,17910,17910,17910,17910,0
20230829,164800,772750320,17910,17910,17910,17910,0
20230829,164700,772750320,17910,17910,17910,17910,0
20230829,164600,772750320,17910,17910,17910,17910,0
20230829,164500,772750320,17910,17910,17910,17910,0
20230829,164400,772750320,17910,17910,17910,17910,0
20230829,164300,772750320,17910,17910,17910,17910,0
20230829,164200,772750320,17910,17910,17910,17910,0
20230829,164100,772750320,17910,17910,17910,17910,0
20230829,164000,772750320,17910,17910,17910,17910,0
20230829,163900,772750320,17910,17910,17910,17910,0
20230829,163800,772750320,17910,17910,17910,17910,0
20230829,163700,772750320,17910,17910,17910,17910,0
20230829,163600,772750320,17910,17910,17910,17910,0
20230829,163500,772750320,17910,17910,17910,17910,0
20230829,163400,772750320,17910,17910,17910,17910,0
20230829,163300,772750320,17910,17910,17910,17910,0
20230829,163200,772750320,17910,17910,17910,17910,888
20230829,163100,772750320,17910,17910,17910,17910,0
20230829,163000,772750320,17910,17910,17910,17910,0
20230829,162900,772750320,17910,17910,17910,17910,0
20230829,162800,772750320,17910,17910,17910,17910,0
20230829,162700,772750320,17910,17910,17910,17910,0
20230829,162600,772750320,17910,17910,17910,17910,0
20230829,162500,772750320,17910,17910,17910,17910,0
20230829,162400,772750320,17910,17910,17910,17910,0
20230829,162300,772750320,17910,17910,17910,17910,0
20230829,162200,772750320,17910,17910,17910,17910,0
20230829,162100,772750320,17910,17910,17910,17910,0
20230829,162000,772750320,17910,17910,17910,17910,0
20230829,161900,772750320,17910,17910,17910,17910,0
20230829,161800,772750320,17910,17910,17910,17910,0
20230829,161700,772750320,17910,17910,17910,17910,0
20230829,161600,772750320,17910,17910,17910,17910,0
20230829,161500,772750320,17910,17910,17910,17910,0
20230829,161400,772750320,17910,17910,17910,17910,0
20230829,161300,772750320,17910,17910,17910,17910,0
20230829,161200,772750320,17910,17910,17910,17910,0
20230829,161100,772750320,17910,17910,17910,17910,0
20230829,161000,772750320,17910,17910,17910,17910,0
20230829,160900,772750320,17910,17910,17910,17910,0
20230829,160800,772750320,17910,17910,17910,17910,0
20230829,160700,772750320,17910,17910,17910,17910,0
20230829,160600,772750320,17910,17910,17910,17910,0
20230829,160500,772750320,17910,17910,17910,17910,0
20230829,160400,772750320,17910,17910,17910,17910,0
20230829,160300,772750320,17910,17910,17910,17910,0
20230829,160200,772750320,17910,17910,17910,17910,888
20230829,160100,772750320,17910,17910,17910,17910,0
20230829,160000,772750320,17910,17910,17910,17910,0
20230829,155900,772750320,17910,17910,17910,17910,0
20230829,155800,772750320,17910,17910,17910,17910,0
20230829,155700,772750320,17910,17910,17910,17910,0
20230829,155600,772750320,17910,17910,17910,17910,0
20230829,155500,772750320,17910,17910,17910,17910,0
20230829,155400,772750320,17910,17910,17910,17910,0
20230829,155300,772750320,17910,17910,17910,17910,0
20230829,155200,772750320,17910,17910,17910,17910,0
20230829,155100,772750320,17910,17910,17910,17910,0
20230829,155000,772750320,17910,17910,17910,17910,0
20230829,154900,772750320,17910,17910,17910,17910,0
20230829,154800,772750320,17910,17910,17910,17910,0
20230829,154700,772750320,17910,17910,17910,17910,0
20230829,154600,772750320,17910,17910,17910,17910,0
20230829,154500,772750320,17910,17910,17910,17910,0
20230829,154400,772750320,17910,17910,17910,17910,0
20230829,154300,772750320,17910,17910,17910,17910,0
20230829,154200,772750320,17910,17910,17910,17910,0
20230829,154100,772750320,17910,17910,17910,17910,0
20230829,154000,772750320,17910,17910,17910,17910,0
20230829,153900,772750320,17910,17910,17910,17910,0
20230829,153800,772750320,17910,17910,17910,17910,0
20230829,153700,772750320,17910,17910,17910,17910,0
20230829,153600,772750320,17910,17910,17910,17910,0
20230829,153500,772750320,17910,17910,17910,17910,0
20230829,153400,772750320,17910,17910,17910,17910,0
20230829,153300,772750320,17910,17910,17910,17910,0
20230829,153200,772750320,17910,17910,17910,17910,888
20230829,153100,772750320,17910,17910,17910,17910,0
20230829,153000,772750320,17910,17910,17910,17910,888
20230829,152900,756846240,17900,17900,17900,17900,0
20230829,152800,756846240,17900,17900,17900,17900,0
20230829,152700,756846240,17900,17900,17900,17900,0
20230829,152600,756846240,17900,17900,17900,17900,0
20230829,152500,756846240,17900,17900,17900,17900,0
20230829,152400,756846240,17900,17900,17900,17900,0
20230829,152300,756846240,17900,17900,17900,17900,0
20230829,152200,756846240,17900,17900,17900,17900,0
20230829,152100,756846240,17900,17900,17900,17900,0
20230829,152000,756846240,17900,17900,17900,17900,0
20230829,151900,756846240,17900,17880,17900,17870,19
20230829,151800,756506570,17880,17880,17880,17880,0
20230829,151700,756506570,17880,17890,17890,17880,212
20230829,151600,752715030,17900,17900,17900,17900,10
20230829,151500,752536030,17890,17880,17890,17880,19
20230829,151400,752196130,17890,17890,17890,17890,23
20230829,151300,751784660,17900,17900,17910,17900,27
20230829,151200,751301200,17910,17890,17910,17890,11
20230829,151100,751104390,17880,17880,17880,17880,0
20230829,151000,751104390,17880,17880,17880,17880,1
20230829,150900,751086510,17880,17880,17880,17880,0
20230829,150800,751086510,17880,17880,17880,17880,2
20230829,150700,751050750,17880,17880,17900,17880,204
20230829,150600,747403150,17880,17880,17880,17880,5
20230829,150500,747313750,17880,17880,17880,17880,1
20230829,150400,747295870,17870,17870,17870,17870,21
20230829,150300,746920600,17870,17870,17870,17870,93
20230829,150200,745258690,17860,17860,17860,17860,0
20230829,150100,745258690,17860,17860,17860,17860,1
20230829,150000,745240830,17860,17870,17870,17860,11
20230829,145900,745044360,17860,17860,17860,17860,0
20230829,145800,745044360,17860,17860,17860,17860,27
20230829,145700,744562140,17850,17850,17850,17850,1
20230829,145600,744544290,17860,17860,17860,17860,1
20230829,145500,744526430,17860,17860,17860,17860,10
20230829,145400,744347830,17860,17870,17870,17860,174
20230829,145300,741239590,17870,17870,17870,17870,20
20230829,145200,740882190,17870,17860,17870,17860,67
20230829,145100,739684990,17860,17860,17860,17860,0
20230829,145000,739684990,17860,17860,17860,17860,158
20230829,144900,736863110,17860,17850,17860,17850,25
20230829,144800,736416830,17850,17850,17850,17850,41
20230829,144700,735684980,17860,17860,17860,17860,199
20230829,144600,732130840,17860,17860,17860,17860,0
20230829,144500,732130840,17860,17860,17860,17860,8
20230829,144400,731987960,17850,17850,17850,17850,0
20230829,144300,731987960,17850,17850,17850,17850,0
20230829,144200,731987960,17850,17850,17850,17850,50
20230829,144100,731095460,17850,17850,17850,17850,0
20230829,144000,731095460,17850,17850,17850,17850,0
20230829,143900,731095460,17850,17850,17850,17850,0
20230829,143800,731095460,17850,17850,17850,17850,5
20230829,143700,731006210,17850,17850,17850,17850,0
20230829,143600,731006210,17850,17900,17900,17850,187
20230829,143500,727665720,17900,17900,17900,17900,30
20230829,143400,727128720,17900,17900,17900,17900,0
20230829,143300,727128720,17900,17900,17900,17900,0
20230829,143200,727128720,17900,17900,17900,17900,50
20230829,143100,726233720,17910,17910,17910,17910,2
20230829,143000,726197900,17910,17910,17910,17910,0
20230829,142900,726197900,17910,17910,17910,17910,4
20230829,142800,726126260,17900,17900,17900,17900,0
20230829,142700,726126260,17900,17900,17900,17900,0
20230829,142600,726126260,17900,17900,17900,17900,30
20230829,142500,725589260,17900,17900,17900,17900,0
20230829,142400,725589260,17900,17900,17900,17900,0
20230829,142300,725589260,17900,17900,17900,17900,0
20230829,142200,725589260,17900,17900,17900,17900,1
20230829,142100,725571360,17890,17890,17890,17890,16
20230829,142000,725285120,17890,17890,17890,17890,2
20230829,141900,725249340,17890,17890,17890,17890,1
20230829,141800,725231450,17890,17890,17890,17890,25
20230829,141700,724784200,17890,17890,17890,17890,0
20230829,141600,724784200,17890,17890,17890,17890,0
20230829,141500,724784200,17890,17890,17890,17890,22
20230829,141400,724390620,17890,17890,17890,17890,10
20230829,141300,724211720,17890,17890,17890,17890,0
20230829,141200,724211720,17890,17890,17890,17890,0
20230829,141100,724211720,17890,17890,17890,17890,10
20230829,141000,724032820,17850,17850,17850,17850,0
20230829,140900,724032820,17850,17850,17850,17850,0
20230829,140800,724032820,17850,17850,17850,17850,0
20230829,140700,724032820,17850,17850,17850,17850,85
20230829,140600,722515570,17850,17870,17870,17850,516
20230829,140500,713304720,17870,17870,17870,17870,40
20230829,140400,712589920,17870,17870,17870,17870,0
20230829,140300,712589920,17870,17870,17870,17870,0
20230829,140200,712589920,17870,17870,17870,17870,0
20230829,140100,712589920,17870,17870,17870,17870,39
20230829,140000,711892990,17870,17870,17870,17870,0
20230829,135900,711892990,17870,17870,17870,17870,1
20230829,135800,711875120,17880,17890,17890,17880,3
20230829,135700,711821470,17880,17880,17880,17880,72
20230829,135600,710534110,17880,17890,17890,17880,12
20230829,135500,710319440,17900,17910,17910,17900,2
20230829,135400,710283630,17910,17910,17910,17910,11
20230829,135300,710086620,17940,17940,17940,17940,0
20230829,135200,710086620,17940,17940,17940,17940,0
20230829,135100,710086620,17940,17940,17940,17940,0
20230829,135000,710086620,17940,17940,17940,17940,0
20230829,134900,710086620,17940,17940,17940,17940,0
20230829,134800,710086620,17940,17940,17940,17940,0
20230829,134700,710086620,17940,17940,17940,17940,0
20230829,134600,710086620,17940,17940,17940,17940,0
20230829,134500,710086620,17940,17940,17940,17940,0
20230829,134400,710086620,17940,17940,17940,17940,0
20230829,134300,710086620,17940,17940,17940,17940,5
20230829,134200,709996920,17830,17830,17830,17830,0
20230829,134100,709996920,17830,17860,17860,17830,700
20230829,134000,697509440,17940,17940,17940,17940,1
20230829,133900,697491500,17870,17870,17870,17870,0
20230829,133800,697491500,17870,17870,17870,17870,0
20230829,133700,697491500,17870,17870,17870,17870,73
20230829,133600,696186990,17870,17870,17870,17870,556
20230829,133500,686251270,17870,17870,17870,17870,0
20230829,133400,686251270,17870,17880,17880,17870,400
20230829,133300,679102250,17880,17920,17920,17880,30
20230829,133200,678565330,17930,17930,17930,17930,0
20230829,133100,678565330,17930,17930,17930,17930,3
20230829,133000,678511540,17920,17920,17920,17920,2
20230829,132900,678475700,17920,17910,17920,17910,405
20230829,132800,671219100,17850,17890,17890,17850,420
20230829,132700,663719490,17880,17910,17910,17880,636
20230829,132600,652343300,17910,17910,17910,17910,11
20230829,132500,652146290,17910,17910,17910,17910,0
20230829,132400,652146290,17910,17920,17920,17900,351
20230829,132300,645861500,17920,17930,17930,17920,130
20230829,132200,643531830,17930,17930,17930,17930,3
20230829,132100,643478040,17930,17930,17930,17930,17
20230829,132000,643173230,17940,17930,17940,17930,5
20230829,131900,643083570,17940,17930,17940,17930,143
20230829,131800,640519570,17920,17920,17920,17920,200
20230829,131700,636935570,17920,17920,17920,17920,0
20230829,131600,636935570,17920,17920,17920,17920,12
20230829,131500,636720530,17920,17920,17920,17920,1
20230829,131400,636702610,17920,17920,17920,17920,296
20230829,131300,631398290,17930,17930,17930,17930,0
20230829,131200,631398290,17930,17930,17930,17930,95
20230829,131100,629694940,17930,17950,17960,17930,401
20230829,131000,622499510,17960,17980,17980,17960,109
20230829,130900,620541350,17990,17990,17990,17990,0
20230829,130800,620541350,17990,17990,17990,17990,10
20230829,130700,620361450,17990,17990,17990,17990,0
20230829,130600,620361450,17990,18000,18000,17990,107
20230829,130500,618436500,18000,18000,18000,18000,0
20230829,130400,618436500,18000,18000,18000,18000,1
20230829,130300,618418500,18000,18000,18000,18000,4
20230829,130200,618346500,18000,18000,18000,18000,0
20230829,130100,618346500,18000,18000,18000,18000,0
20230829,130000,618346500,18000,18000,18000,18000,52
20230829,125900,617410500,18000,18000,18000,18000,1
20230829,125800,617392500,17990,17990,17990,17990,0
20230829,125700,617392500,17990,17990,17990,17990,0
20230829,125600,617392500,17990,17990,17990,17990,10
20230829,125500,617212600,18000,18000,18000,18000,2
20230829,125400,617176600,18000,18000,18000,18000,16
20230829,125300,616888600,18000,18000,18000,18000,0
20230829,125200,616888600,18000,18010,18010,18000,281
20230829,125100,611830100,18010,18010,18010,18010,0
20230829,125000,611830100,18010,18010,18010,18010,0
20230829,124900,611830100,18010,18010,18010,18010,1
20230829,124800,611812090,18010,18010,18010,18010,2
20230829,124700,611776070,18010,18010,18010,18010,0
20230829,124600,611776070,18010,18010,18010,18010,0
20230829,124500,611776070,18010,18010,18010,18010,134
20230829,124400,609362730,18010,18010,18010,18010,0
20230829,124300,609362730,18010,18010,18010,18010,0
20230829,124200,609362730,18010,18010,18010,18010,2
20230829,124100,609326710,18010,18010,18010,18010,1
20230829,124000,609308700,18000,18000,18000,18000,1
20230829,123900,609290700,18010,18010,18010,18010,10
20230829,123800,609110600,18010,18030,18030,18010,501
20230829,123700,600080640,18040,18040,18040,18040,148
20230829,123600,597410720,18050,18060,18060,18050,430
20230829,123500,589648010,18060,18060,18060,18060,1
20230829,123400,589629950,18060,18060,18060,18060,1
20230829,123300,589611890,18060,18060,18060,18060,82
20230829,123200,588130970,18060,18060,18060,18060,30
20230829,123100,587589170,18060,18060,18060,18060,84
20230829,123000,586072130,18060,18060,18060,18060,0
20230829,122900,586072130,18060,18060,18060,18060,1
20230829,122800,586054070,18060,18060,18060,18060,6
20230829,122700,585945710,18060,18060,18060,18060,8
20230829,122600,585801230,18060,18060,18060,18060,0
20230829,122500,585801230,18060,18060,18060,18060,0
20230829,122400,585801230,18060,18060,18060,18060,0
20230829,122300,585801230,18060,18060,18060,18060,0
20230829,122200,585801230,18060,18060,18060,18060,197
20230829,122100,582243410,18060,18060,18060,18060,86
20230829,122000,580690250,18060,18060,18060,18060,91
20230829,121900,579046790,18070,18070,18070,18070,4
20230829,121800,578974510,18070,18070,18070,18070,0
20230829,121700,578974510,18070,18070,18070,18070,3
20230829,121600,578920300,18050,18050,18050,18050,0
20230829,121500,578920300,18050,18060,18060,18050,125
20230829,121400,576663950,18050,18050,18050,18050,0
20230829,121300,576663950,18050,18050,18050,18050,0
20230829,121200,576663950,18050,18050,18050,18050,0
20230829,121100,576663950,18050,18050,18050,18050,0
20230829,121000,576663950,18050,18050,18050,18050,4
20230829,120900,576591750,18050,18050,18050,18050,10
20230829,120800,576411250,18070,18070,18070,18070,40
20230829,120700,575688450,18070,18050,18070,18050,50
20230829,120600,574785180,18050,18050,18050,18050,0
20230829,120500,574785180,18050,18050,18050,18050,0
20230829,120400,574785180,18050,18060,18060,18050,205
20230829,120300,571084460,18060,18060,18060,18060,3
20230829,120200,571030280,18060,18060,18060,18060,212
20230829,120100,567201560,18070,18070,18070,18070,0
20230829,120000,567201560,18070,18070,18070,18070,31
20230829,115900,566641390,18070,18070,18070,18070,0
20230829,115800,566641390,18070,18070,18070,18070,50
20230829,115700,565737890,18070,18070,18070,18070,0
20230829,115600,565737890,18070,18070,18070,18070,578
20230829,115500,555293430,18070,18070,18070,18070,2
20230829,115400,555257290,18070,18070,18070,18070,51
20230829,115300,554335720,18060,18060,18060,18060,0
20230829,115200,554335720,18060,18060,18060,18060,20
20230829,115100,553974520,18050,18050,18050,18050,75
20230829,115000,552620770,18060,18060,18060,18060,74
20230829,114900,551284330,18080,18080,18080,18080,4
20230829,114800,551212010,18080,18080,18080,18080,7
20230829,114700,551085450,18080,18080,18080,18080,0
20230829,114600,551085450,18080,18080,18080,18080,170
20230829,114500,548011850,18080,18080,18080,18080,233
20230829,114400,543799210,18070,18070,18070,18070,50
20230829,114300,542895710,18080,18080,18080,18080,70
20230829,114200,541630110,18090,18100,18100,18090,4
20230829,114100,541557720,18080,18080,18080,18080,0
20230829,114000,541557720,18080,18080,18080,18080,10
20230829,113900,541376920,18080,18090,18100,18080,236
20230829,113800,537107680,18100,18090,18100,18090,380
20230829,113700,530230120,18090,18080,18090,18080,392
20230829,113600,523139730,18080,18080,18080,18080,35
20230829,113500,522506930,18060,18060,18060,18060,45
20230829,113400,521694230,18080,18080,18080,18080,0
20230829,113300,521694230,18080,18080,18080,18080,0
20230829,113200,521694230,18080,18080,18080,18080,10
20230829,113100,521513430,18080,18080,18080,18080,0
20230829,113000,521513430,18080,18080,18080,18080,0
20230829,112900,521513430,18080,18080,18080,18080,1
20230829,112800,521495350,18080,18080,18080,18080,1
20230829,112700,521477270,18080,18080,18090,18050,585
20230829,112600,510904210,18080,18070,18080,18070,73
20230829,112500,509584870,18060,18060,18070,18060,7
20230829,112400,509458420,18050,18050,18050,18050,0
20230829,112300,509458420,18050,18050,18050,18050,0
20230829,112200,509458420,18050,18050,18050,18050,0
20230829,112100,509458420,18050,18050,18050,18050,81
20230829,112000,507996370,18050,18050,18050,18050,0
20230829,111900,507996370,18050,18050,18050,18050,19
20230829,111800,507653420,18050,18060,18060,18050,128
20230829,111700,505341770,18060,18060,18060,18060,0
20230829,111600,505341770,18060,18070,18070,18060,68
20230829,111500,504113510,18060,18060,18060,18060,5
20230829,111400,504023210,18050,18050,18050,18050,1
20230829,111300,504005160,18040,18040,18040,18040,9
20230829,111200,503842800,18040,18060,18060,18040,451
20230829,111100,495702110,18070,18070,18070,18070,0
20230829,111000,495702110,18070,18070,18070,18070,11
20230829,110900,495503340,18080,18080,18080,18080,5
20230829,110800,495412940,18100,18100,18100,18100,0
20230829,110700,495412940,18100,18100,18100,18100,6
20230829,110600,495304340,18110,18110,18110,18110,295
20230829,110500,489961890,18110,18050,18110,18050,1259
20230829,110400,467184830,18070,17990,18070,17990,1623
20230829,110300,437937270,17990,17980,17990,17980,289
20230829,110200,432740700,17990,17980,17990,17980,113
20230829,110100,430708210,17980,17980,17990,17980,223
20230829,110000,426697080,17980,17980,17980,17980,101
20230829,105900,424881100,17980,17980,17980,17980,139
20230829,105800,422381880,17980,17980,17980,17980,111
20230829,105700,420386100,17980,17980,17980,17980,0
20230829,105600,420386100,17980,17980,17980,17980,0
20230829,105500,420386100,17980,17980,17980,17980,3
20230829,105400,420332160,17980,17980,17980,17980,30
20230829,105300,419792760,17980,17980,17980,17980,0
20230829,105200,419792760,17980,17980,17980,17980,68
20230829,105100,418570120,17970,17960,17970,17960,99
20230829,105000,416791630,17950,17940,17950,17940,128
20230829,104900,414494810,17940,17940,17940,17940,10
20230829,104800,414315410,17910,17950,17950,17910,927
20230829,104700,397695450,17960,17960,17970,17960,159
20230829,104600,394839750,17980,17980,17980,17980,1
20230829,104500,394821770,17980,17980,17980,17980,1
20230829,104400,394803790,17960,17950,17960,17950,95
20230829,104300,393098510,17950,17950,17950,17890,37
20230829,104200,392434960,17950,17950,17950,17950,1
20230829,104100,392417010,17950,17950,17950,17950,10
20230829,104000,392237510,17920,17920,17920,17920,8
20230829,103900,392094150,17920,17920,17920,17920,0
20230829,103800,392094150,17920,17890,17920,17890,107
20230829,103700,390178580,17810,17840,17840,17800,299
20230829,103600,384853170,17850,17850,17850,17850,70
20230829,103500,383603670,17890,17910,17910,17890,109
20230829,103400,381653480,17910,17910,17910,17910,20
20230829,103300,381295280,17910,17910,17910,17910,25
20230829,103200,380847530,17840,17840,17840,17840,2
20230829,103100,380811850,17790,17790,17790,17790,0
20230829,103000,380811850,17790,17940,17940,17790,2000
20230829,102900,345067490,17940,17940,17940,17940,0
20230829,102800,345067490,17940,17940,17940,17940,1
20230829,102700,345049550,17940,17940,17940,17940,60
20230829,102600,343973150,17950,17950,17950,17950,405
20230829,102500,336703400,17950,17950,17950,17950,0
20230829,102400,336703400,17950,17950,17950,17950,10
20230829,102300,336523900,17950,17960,17960,17950,197
20230829,102200,332987740,17950,17960,17960,17950,418
20230829,102100,325480470,17960,17960,17960,17960,0
20230829,102000,325480470,17960,17960,17960,17960,9
20230829,101900,325318830,17960,17960,17960,17960,4
20230829,101800,325246990,17950,17950,17950,17950,305
20230829,101700,319772240,17950,17960,17960,17950,63
20230829,101600,318641380,17960,17980,17980,17960,166
20230829,101500,315659300,17970,17970,17970,17970,0
20230829,101400,315659300,17970,17970,17980,17970,306
20230829,101300,310158480,17970,17970,17970,17970,103
20230829,101200,308307570,17980,17980,17980,17980,50
20230829,101100,307408570,17980,17980,17980,17970,70
20230829,101000,306150070,17980,17980,17990,17980,408
20230829,100900,298814030,17980,17980,17990,17980,372
20230829,100800,292124870,17990,18000,18000,17990,145
20230829,100700,289514990,18000,18030,18030,18000,81
20230829,100600,288056240,18030,18010,18040,18010,723
20230829,100500,275013740,18030,18040,18080,18030,1428
20230829,100400,249254780,18040,18020,18040,18020,257
20230829,100300,244621880,18020,18000,18020,17990,1495
20230829,100200,217711140,17990,17960,17990,17960,887
20230829,100100,201767050,17950,17950,17950,17950,223
20230829,100000,197764200,17950,17930,17970,17930,726
20230829,095900,184729390,17930,17920,17930,17920,2
20230829,095800,184693540,17920,17920,17920,17920,6
20230829,095700,184586020,17920,17930,17930,17920,6
20230829,095600,184478490,17910,17910,17910,17910,60
20230829,095500,183403890,17900,17910,17910,17900,1053
20230829,095400,164555130,17930,17920,17930,17920,158
20230829,095300,161722750,17920,17880,17930,17880,1542
20230829,095200,134147500,17870,17880,17880,17870,12
20230829,095100,133933040,17880,17870,17880,17870,68
20230829,095000,132717710,17860,17870,17870,17860,115
20230829,094900,130662760,17870,17870,17870,17870,1
20230829,094800,130644890,17870,17870,17870,17870,12
20230829,094700,130430450,17880,17870,17880,17870,291
20230829,094600,125227780,17870,17870,17870,17870,18
20230829,094500,124906120,17870,17870,17870,17870,95
20230829,094400,123208470,17870,17870,17870,17870,5
20230829,094300,123119120,17870,17850,17870,17850,285
20230829,094200,118031830,17860,17880,17880,17860,2
20230829,094100,117996090,17880,17870,17880,17870,117
20230829,094000,115904140,17880,17860,17880,17860,388
20230829,093900,108970900,17850,17840,17850,17840,579
20230829,093800,98636240,17840,17820,17840,17820,106
20230829,093700,96746150,17810,17820,17820,17810,2
20230829,093600,96710520,17820,17820,17820,17820,0
20230829,093500,96710520,17820,17820,17820,17820,1
20230829,093400,96692700,17810,17810,17810,17810,100
20230829,093300,94911700,17820,17830,17830,17820,97
20230829,093200,93183140,17820,17820,17820,17820,1
20230829,093100,93165320,17820,17820,17820,17820,223
20230829,093000,89191460,17830,17830,17840,17830,102
20230829,092900,87372790,17850,17850,17850,17850,5
20230829,092800,87283540,17850,17850,17850,17850,0
20230829,092700,87283540,17850,17850,17850,17850,0
20230829,092600,87283540,17850,17850,17850,17850,0
20230829,092500,87283540,17850,17850,17850,17850,0
20230829,092400,87283540,17850,17850,17850,17850,0
20230829,092300,87283540,17850,17850,17850,17850,4
20230829,092200,87212140,17860,17800,17870,17800,535
20230829,092100,77683680,17800,17800,17810,17800,505
20230829,092000,68694640,17800,17830,17830,17800,319
20230829,091900,63013150,17820,17800,17820,17800,145
20230829,091800,60430650,17800,17780,17810,17780,38
20230829,091700,59754190,17790,17720,17800,17720,194
20230829,091600,56308030,17720,17700,17720,17700,181
20230829,091500,53104300,17700,17700,17700,17700,0
20230829,091400,53104300,17700,17700,17700,17700,0
20230829,091300,53104300,17700,17700,17700,17700,2
20230829,091200,53068900,17700,17710,17710,17700,252
20230829,091100,48607880,17710,17740,17740,17710,21
20230829,091000,48235430,17740,17690,17740,17630,1215
20230829,090900,26740260,17700,17690,17700,17690,14
20230829,090800,26492520,17700,17700,17700,17700,6
20230829,090700,26386320,17690,17690,17690,17690,10
20230829,090600,26209420,17700,17680,17700,17680,516
20230829,090500,17081420,17670,17680,17680,17670,13
20230829,090400,16851690,17680,17680,17680,17680,1
20230829,090300,16834010,17690,17710,17740,17690,552
20230829,090200,7062720,17740,17710,17740,17710,38
20230829,090100,6389610,17700,17700,17700,17700,0
20230829,090000,6389610,17700,17700,17700,17670,361