KissMeData/002020/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,183400,217318600,17900,17900,17900,17900,244
20230804,183300,217318600,17900,17900,17900,17900,0
20230804,183200,217318600,17900,17900,17900,17900,0
20230804,183100,217318600,17900,17900,17900,17900,0
20230804,183000,217318600,17900,17900,17900,17900,0
20230804,182900,217318600,17900,17900,17900,17900,0
20230804,182800,217318600,17900,17900,17900,17900,0
20230804,182700,217318600,17900,17900,17900,17900,0
20230804,182600,217318600,17900,17900,17900,17900,0
20230804,182500,217318600,17900,17900,17900,17900,0
20230804,182400,217318600,17900,17900,17900,17900,0
20230804,182300,217318600,17900,17900,17900,17900,0
20230804,182200,217318600,17900,17900,17900,17900,0
20230804,182100,217318600,17900,17900,17900,17900,0
20230804,182000,217318600,17900,17900,17900,17900,0
20230804,181900,217318600,17900,17900,17900,17900,0
20230804,181800,217318600,17900,17900,17900,17900,0
20230804,181700,217318600,17900,17900,17900,17900,0
20230804,181600,217318600,17900,17900,17900,17900,0
20230804,181500,217318600,17900,17900,17900,17900,0
20230804,181400,217318600,17900,17900,17900,17900,0
20230804,181300,217318600,17900,17900,17900,17900,0
20230804,181200,217318600,17900,17900,17900,17900,0
20230804,181100,217318600,17900,17900,17900,17900,0
20230804,181000,217318600,17900,17900,17900,17900,0
20230804,180900,217318600,17900,17900,17900,17900,0
20230804,180800,217318600,17900,17900,17900,17900,0
20230804,180700,217318600,17900,17900,17900,17900,0
20230804,180600,217318600,17900,17900,17900,17900,0
20230804,180500,217318600,17900,17900,17900,17900,0
20230804,180400,217318600,17900,17900,17900,17900,244
20230804,180300,217318600,17900,17900,17900,17900,0
20230804,180200,217318600,17900,17900,17900,17900,0
20230804,180100,217318600,17900,17900,17900,17900,0
20230804,180000,217318600,17900,17900,17900,17900,0
20230804,175900,217318600,17900,17900,17900,17900,0
20230804,175800,217318600,17900,17900,17900,17900,0
20230804,175700,217318600,17900,17900,17900,17900,0
20230804,175600,217318600,17900,17900,17900,17900,0
20230804,175500,217318600,17900,17900,17900,17900,0
20230804,175400,217318600,17900,17900,17900,17900,0
20230804,175300,217318600,17900,17900,17900,17900,0
20230804,175200,217318600,17900,17900,17900,17900,0
20230804,175100,217318600,17900,17900,17900,17900,0
20230804,175000,217318600,17900,17900,17900,17900,0
20230804,174900,217318600,17900,17900,17900,17900,0
20230804,174800,217318600,17900,17900,17900,17900,0
20230804,174700,217318600,17900,17900,17900,17900,0
20230804,174600,217318600,17900,17900,17900,17900,0
20230804,174500,217318600,17900,17900,17900,17900,0
20230804,174400,217318600,17900,17900,17900,17900,0
20230804,174300,217318600,17900,17900,17900,17900,0
20230804,174200,217318600,17900,17900,17900,17900,0
20230804,174100,217318600,17900,17900,17900,17900,0
20230804,174000,217318600,17900,17900,17900,17900,0
20230804,173900,217318600,17900,17900,17900,17900,0
20230804,173800,217318600,17900,17900,17900,17900,0
20230804,173700,217318600,17900,17900,17900,17900,0
20230804,173600,217318600,17900,17900,17900,17900,0
20230804,173500,217318600,17900,17900,17900,17900,0
20230804,173400,217318600,17900,17900,17900,17900,244
20230804,173300,217318600,17900,17900,17900,17900,0
20230804,173200,217318600,17900,17900,17900,17900,0
20230804,173100,217318600,17900,17900,17900,17900,0
20230804,173000,217318600,17900,17900,17900,17900,0
20230804,172900,217318600,17900,17900,17900,17900,0
20230804,172800,217318600,17900,17900,17900,17900,0
20230804,172700,217318600,17900,17900,17900,17900,0
20230804,172600,217318600,17900,17900,17900,17900,0
20230804,172500,217318600,17900,17900,17900,17900,0
20230804,172400,217318600,17900,17900,17900,17900,0
20230804,172300,217318600,17900,17900,17900,17900,0
20230804,172200,217318600,17900,17900,17900,17900,0
20230804,172100,217318600,17900,17900,17900,17900,0
20230804,172000,217318600,17900,17900,17900,17900,0
20230804,171900,217318600,17900,17900,17900,17900,0
20230804,171800,217318600,17900,17900,17900,17900,0
20230804,171700,217318600,17900,17900,17900,17900,0
20230804,171600,217318600,17900,17900,17900,17900,0
20230804,171500,217318600,17900,17900,17900,17900,0
20230804,171400,217318600,17900,17900,17900,17900,0
20230804,171300,217318600,17900,17900,17900,17900,0
20230804,171200,217318600,17900,17900,17900,17900,0
20230804,171100,217318600,17900,17900,17900,17900,0
20230804,171000,217318600,17900,17900,17900,17900,0
20230804,170900,217318600,17900,17900,17900,17900,0
20230804,170800,217318600,17900,17900,17900,17900,0
20230804,170700,217318600,17900,17900,17900,17900,0
20230804,170600,217318600,17900,17900,17900,17900,0
20230804,170500,217318600,17900,17900,17900,17900,0
20230804,170400,217318600,17900,17900,17900,17900,244
20230804,170300,217318600,17900,17900,17900,17900,0
20230804,170200,217318600,17900,17900,17900,17900,0
20230804,170100,217318600,17900,17900,17900,17900,0
20230804,170000,217318600,17900,17900,17900,17900,0
20230804,165900,217318600,17900,17900,17900,17900,0
20230804,165800,217318600,17900,17900,17900,17900,0
20230804,165700,217318600,17900,17900,17900,17900,0
20230804,165600,217318600,17900,17900,17900,17900,0
20230804,165500,217318600,17900,17900,17900,17900,0
20230804,165400,217318600,17900,17900,17900,17900,0
20230804,165300,217318600,17900,17900,17900,17900,0
20230804,165200,217318600,17900,17900,17900,17900,0
20230804,165100,217318600,17900,17900,17900,17900,0
20230804,165000,217318600,17900,17900,17900,17900,0
20230804,164900,217318600,17900,17900,17900,17900,0
20230804,164800,217318600,17900,17900,17900,17900,0
20230804,164700,217318600,17900,17900,17900,17900,0
20230804,164600,217318600,17900,17900,17900,17900,0
20230804,164500,217318600,17900,17900,17900,17900,0
20230804,164400,217318600,17900,17900,17900,17900,0
20230804,164300,217318600,17900,17900,17900,17900,0
20230804,164200,217318600,17900,17900,17900,17900,0
20230804,164100,217318600,17900,17900,17900,17900,0
20230804,164000,217318600,17900,17900,17900,17900,0
20230804,163900,217318600,17900,17900,17900,17900,0
20230804,163800,217318600,17900,17900,17900,17900,0
20230804,163700,217318600,17900,17900,17900,17900,0
20230804,163600,217318600,17900,17900,17900,17900,0
20230804,163500,217318600,17900,17900,17900,17900,0
20230804,163400,217318600,17900,17900,17900,17900,244
20230804,163300,217318600,17900,17900,17900,17900,0
20230804,163200,217318600,17900,17900,17900,17900,0
20230804,163100,217318600,17900,17900,17900,17900,0
20230804,163000,217318600,17900,17900,17900,17900,0
20230804,162900,217318600,17900,17900,17900,17900,0
20230804,162800,217318600,17900,17900,17900,17900,0
20230804,162700,217318600,17900,17900,17900,17900,0
20230804,162600,217318600,17900,17900,17900,17900,0
20230804,162500,217318600,17900,17900,17900,17900,0
20230804,162400,217318600,17900,17900,17900,17900,0
20230804,162300,217318600,17900,17900,17900,17900,0
20230804,162200,217318600,17900,17900,17900,17900,0
20230804,162100,217318600,17900,17900,17900,17900,0
20230804,162000,217318600,17900,17900,17900,17900,0
20230804,161900,217318600,17900,17900,17900,17900,0
20230804,161800,217318600,17900,17900,17900,17900,0
20230804,161700,217318600,17900,17900,17900,17900,0
20230804,161600,217318600,17900,17900,17900,17900,0
20230804,161500,217318600,17900,17900,17900,17900,0
20230804,161400,217318600,17900,17900,17900,17900,0
20230804,161300,217318600,17900,17900,17900,17900,0
20230804,161200,217318600,17900,17900,17900,17900,0
20230804,161100,217318600,17900,17900,17900,17900,0
20230804,161000,217318600,17900,17900,17900,17900,0
20230804,160900,217318600,17900,17900,17900,17900,0
20230804,160800,217318600,17900,17900,17900,17900,0
20230804,160700,217318600,17900,17900,17900,17900,0
20230804,160600,217318600,17900,17900,17900,17900,0
20230804,160500,217318600,17900,17900,17900,17900,0
20230804,160400,217318600,17900,17900,17900,17900,244
20230804,160300,217318600,17900,17900,17900,17900,0
20230804,160200,217318600,17900,17900,17900,17900,0
20230804,160100,217318600,17900,17900,17900,17900,0
20230804,160000,217318600,17900,17900,17900,17900,0
20230804,155900,217318600,17900,17900,17900,17900,0
20230804,155800,217318600,17900,17900,17900,17900,0
20230804,155700,217318600,17900,17900,17900,17900,0
20230804,155600,217318600,17900,17900,17900,17900,0
20230804,155500,217318600,17900,17900,17900,17900,0
20230804,155400,217318600,17900,17900,17900,17900,0
20230804,155300,217318600,17900,17900,17900,17900,0
20230804,155200,217318600,17900,17900,17900,17900,0
20230804,155100,217318600,17900,17900,17900,17900,0
20230804,155000,217318600,17900,17900,17900,17900,0
20230804,154900,217318600,17900,17900,17900,17900,0
20230804,154800,217318600,17900,17900,17900,17900,0
20230804,154700,217318600,17900,17900,17900,17900,0
20230804,154600,217318600,17900,17900,17900,17900,0
20230804,154500,217318600,17900,17900,17900,17900,0
20230804,154400,217318600,17900,17900,17900,17900,0
20230804,154300,217318600,17900,17900,17900,17900,0
20230804,154200,217318600,17900,17900,17900,17900,0
20230804,154100,217318600,17900,17900,17900,17900,0
20230804,154000,217318600,17900,17900,17900,17900,0
20230804,153900,217318600,17900,17900,17900,17900,0
20230804,153800,217318600,17900,17900,17900,17900,0
20230804,153700,217318600,17900,17900,17900,17900,0
20230804,153600,217318600,17900,17900,17900,17900,0
20230804,153500,217318600,17900,17900,17900,17900,0
20230804,153400,217318600,17900,17900,17900,17900,244
20230804,153300,217318600,17900,17900,17900,17900,0
20230804,153200,217318600,17900,17900,17900,17900,0
20230804,153100,217318600,17900,17900,17900,17900,0
20230804,153000,217318600,17900,17900,17900,17900,244
20230804,152900,212951000,17900,17900,17900,17900,0
20230804,152800,212951000,17900,17900,17900,17900,0
20230804,152700,212951000,17900,17900,17900,17900,0
20230804,152600,212951000,17900,17900,17900,17900,0
20230804,152500,212951000,17900,17900,17900,17900,0
20230804,152400,212951000,17900,17900,17900,17900,0
20230804,152300,212951000,17900,17900,17900,17900,0
20230804,152200,212951000,17900,17900,17900,17900,0
20230804,152100,212951000,17900,17900,17900,17900,0
20230804,152000,212951000,17900,17900,17900,17900,0
20230804,151900,212951000,17900,17900,17900,17900,2
20230804,151800,212915200,17900,17900,17900,17900,0
20230804,151700,212915200,17900,17890,17900,17890,195
20230804,151600,209425490,17890,17890,17890,17890,0
20230804,151500,209425490,17890,17890,17890,17890,60
20230804,151400,208352090,17890,17890,17890,17890,0
20230804,151300,208352090,17890,17890,17890,17890,9
20230804,151200,208191080,17880,17880,17880,17880,31
20230804,151100,207636800,17880,17880,17880,17880,0
20230804,151000,207636800,17880,17880,17880,17880,1
20230804,150900,207618920,17880,17880,17880,17880,0
20230804,150800,207618920,17880,17870,17880,17870,29
20230804,150700,207100500,17870,17870,17870,17870,19
20230804,150600,206760970,17890,17870,17890,17870,9
20230804,150500,206600120,17870,17880,17890,17870,55
20230804,150400,205616890,17880,17880,17880,17880,10
20230804,150300,205438090,17890,17890,17890,17890,67
20230804,150200,204239460,17900,17900,17900,17900,0
20230804,150100,204239460,17900,17900,17900,17900,0
20230804,150000,204239460,17900,17900,17900,17900,1
20230804,145900,204221560,17890,17890,17890,17890,0
20230804,145800,204221560,17890,17890,17890,17890,0
20230804,145700,204221560,17890,17890,17890,17890,15
20230804,145600,203953210,17900,17900,17900,17900,2
20230804,145500,203917410,17900,17900,17900,17900,0
20230804,145400,203917410,17900,17900,17900,17900,0
20230804,145300,203917410,17900,17890,17900,17890,3
20230804,145200,203863730,17890,17890,17890,17890,0
20230804,145100,203863730,17890,17890,17890,17890,0
20230804,145000,203863730,17890,17890,17890,17890,0
20230804,144900,203863730,17890,17890,17890,17890,0
20230804,144800,203863730,17890,17890,17890,17890,0
20230804,144700,203863730,17890,17890,17890,17890,2
20230804,144600,203827950,17900,17900,17900,17900,0
20230804,144500,203827950,17900,17900,17900,17900,0
20230804,144400,203827950,17900,17900,17900,17900,1
20230804,144300,203810050,17900,17900,17900,17900,13
20230804,144200,203577350,17900,17900,17900,17900,44
20230804,144100,202789750,17900,17900,17900,17900,0
20230804,144000,202789750,17900,17900,17900,17900,0
20230804,143900,202789750,17900,17900,17900,17900,0
20230804,143800,202789750,17900,17900,17900,17900,0
20230804,143700,202789750,17900,17900,17900,17900,6
20230804,143600,202682350,17900,17900,17900,17900,0
20230804,143500,202682350,17900,17900,17900,17900,0
20230804,143400,202682350,17900,17900,17900,17900,2
20230804,143300,202646550,17900,17900,17900,17900,0
20230804,143200,202646550,17900,17900,17900,17900,0
20230804,143100,202646550,17900,17900,17900,17900,0
20230804,143000,202646550,17900,17900,17900,17900,0
20230804,142900,202646550,17900,17900,17900,17900,0
20230804,142800,202646550,17900,17900,17900,17900,0
20230804,142700,202646550,17900,17900,17900,17900,0
20230804,142600,202646550,17900,17900,17900,17900,2
20230804,142500,202610750,17900,17900,17900,17900,0
20230804,142400,202610750,17900,17900,17900,17900,0
20230804,142300,202610750,17900,17900,17900,17900,35
20230804,142200,201984250,17900,17900,17900,17900,0
20230804,142100,201984250,17900,17900,17900,17900,0
20230804,142000,201984250,17900,17900,17900,17900,1
20230804,141900,201966350,17890,17890,17890,17890,0
20230804,141800,201966350,17890,17890,17890,17890,0
20230804,141700,201966350,17890,17890,17890,17890,0
20230804,141600,201966350,17890,17890,17890,17890,0
20230804,141500,201966350,17890,17890,17890,17890,287
20230804,141400,196831920,17890,17890,17890,17890,0
20230804,141300,196831920,17890,17890,17890,17890,0
20230804,141200,196831920,17890,17890,17890,17890,0
20230804,141100,196831920,17890,17890,17890,17890,0
20230804,141000,196831920,17890,17890,17890,17890,0
20230804,140900,196831920,17890,17890,17890,17890,0
20230804,140800,196831920,17890,17890,17890,17890,0
20230804,140700,196831920,17890,17890,17890,17890,0
20230804,140600,196831920,17890,17890,17890,17890,0
20230804,140500,196831920,17890,17890,17890,17890,0
20230804,140400,196831920,17890,17890,17890,17890,0
20230804,140300,196831920,17890,17890,17890,17890,5
20230804,140200,196742470,17870,17870,17870,17870,0
20230804,140100,196742470,17870,17870,17870,17870,0
20230804,140000,196742470,17870,17870,17870,17870,0
20230804,135900,196742470,17870,17870,17870,17870,0
20230804,135800,196742470,17870,17870,17870,17870,0
20230804,135700,196742470,17870,17870,17870,17870,25
20230804,135600,196295720,17860,17860,17860,17860,87
20230804,135500,194741900,17850,17860,17860,17850,394
20230804,135400,187707740,17860,17880,17880,17860,291
20230804,135300,182507740,17870,17870,17870,17870,0
20230804,135200,182507740,17870,17870,17870,17870,0
20230804,135100,182507740,17870,17870,17870,17870,0
20230804,135000,182507740,17870,17870,17870,17870,0
20230804,134900,182507740,17870,17870,17870,17870,20
20230804,134800,182150340,17880,17880,17880,17880,0
20230804,134700,182150340,17880,17880,17880,17880,0
20230804,134600,182150340,17880,17880,17880,17880,0
20230804,134500,182150340,17880,17880,17880,17880,0
20230804,134400,182150340,17880,17880,17880,17880,0
20230804,134300,182150340,17880,17880,17880,17880,0
20230804,134200,182150340,17880,17880,17880,17880,0
20230804,134100,182150340,17880,17880,17880,17880,41
20230804,134000,181417260,17880,17880,17880,17880,0
20230804,133900,181417260,17880,17880,17880,17880,0
20230804,133800,181417260,17880,17880,17880,17880,0
20230804,133700,181417260,17880,17880,17880,17880,0
20230804,133600,181417260,17880,17880,17880,17880,0
20230804,133500,181417260,17880,17880,17880,17880,0
20230804,133400,181417260,17880,17880,17880,17880,0
20230804,133300,181417260,17880,17880,17880,17880,0
20230804,133200,181417260,17880,17880,17880,17880,0
20230804,133100,181417260,17880,17880,17880,17880,12
20230804,133000,181202700,17890,17890,17890,17890,0
20230804,132900,181202700,17890,17890,17890,17890,19
20230804,132800,180862790,17900,17900,17900,17900,16
20230804,132700,180576390,17900,17900,17900,17900,0
20230804,132600,180576390,17900,17900,17900,17900,0
20230804,132500,180576390,17900,17900,17900,17900,0
20230804,132400,180576390,17900,17900,17900,17900,0
20230804,132300,180576390,17900,17900,17900,17900,0
20230804,132200,180576390,17900,17900,17900,17900,0
20230804,132100,180576390,17900,17900,17900,17900,0
20230804,132000,180576390,17900,17900,17900,17900,0
20230804,131900,180576390,17900,17900,17900,17900,14
20230804,131800,180325790,17890,17890,17890,17890,10
20230804,131700,180146890,17890,17890,17890,17890,0
20230804,131600,180146890,17890,17890,17890,17890,95
20230804,131500,178447340,17890,17890,17890,17890,0
20230804,131400,178447340,17890,17890,17890,17890,1
20230804,131300,178429450,17890,17890,17890,17890,0
20230804,131200,178429450,17890,17890,17890,17890,0
20230804,131100,178429450,17890,17890,17890,17890,0
20230804,131000,178429450,17890,17890,17890,17890,0
20230804,130900,178429450,17890,17890,17890,17890,100
20230804,130800,176640450,17890,17890,17890,17890,0
20230804,130700,176640450,17890,17890,17890,17890,0
20230804,130600,176640450,17890,17890,17890,17890,0
20230804,130500,176640450,17890,17890,17890,17890,278
20230804,130400,171667030,17880,17880,17880,17880,74
20230804,130300,170343910,17880,17890,17890,17880,31
20230804,130200,169789620,17880,17880,17880,17880,24
20230804,130100,169360500,17890,17890,17890,17890,0
20230804,130000,169360500,17890,17890,17890,17890,0
20230804,125900,169360500,17890,17890,17890,17890,6
20230804,125800,169253160,17890,17890,17890,17890,10
20230804,125700,169074260,17890,17890,17890,17890,0
20230804,125600,169074260,17890,17890,17890,17890,0
20230804,125500,169074260,17890,17890,17890,17890,0
20230804,125400,169074260,17890,17890,17890,17890,0
20230804,125300,169074260,17890,17890,17890,17890,0
20230804,125200,169074260,17890,17890,17890,17890,0
20230804,125100,169074260,17890,17890,17890,17890,0
20230804,125000,169074260,17890,17890,17890,17890,0
20230804,124900,169074260,17890,17890,17890,17890,0
20230804,124800,169074260,17890,17890,17890,17890,24
20230804,124700,168644900,17880,17880,17880,17880,0
20230804,124600,168644900,17880,17880,17880,17880,0
20230804,124500,168644900,17880,17880,17880,17880,0
20230804,124400,168644900,17880,17880,17880,17880,0
20230804,124300,168644900,17880,17880,17880,17880,0
20230804,124200,168644900,17880,17900,17900,17880,20
20230804,124100,168287090,17920,17920,17920,17920,0
20230804,124000,168287090,17920,17920,17920,17920,0
20230804,123900,168287090,17920,17920,17920,17920,0
20230804,123800,168287090,17920,17920,17920,17920,0
20230804,123700,168287090,17920,17920,17920,17920,20
20230804,123600,167928690,17920,17920,17920,17920,0
20230804,123500,167928690,17920,17920,17920,17920,0
20230804,123400,167928690,17920,17920,17920,17920,0
20230804,123300,167928690,17920,17920,17920,17920,0
20230804,123200,167928690,17920,17920,17920,17920,0
20230804,123100,167928690,17920,17890,17920,17890,109
20230804,123000,165977940,17890,17890,17890,17890,0
20230804,122900,165977940,17890,17890,17890,17890,0
20230804,122800,165977940,17890,17890,17890,17890,0
20230804,122700,165977940,17890,17860,17890,17860,4
20230804,122600,165906470,17860,17900,17900,17860,103
20230804,122500,164062890,17890,17890,17890,17890,0
20230804,122400,164062890,17890,17890,17890,17890,3
20230804,122300,164009220,17890,17890,17890,17890,0
20230804,122200,164009220,17890,17890,17890,17890,50
20230804,122100,163114720,17900,17900,17900,17900,2
20230804,122000,163078920,17890,17890,17890,17890,0
20230804,121900,163078920,17890,17890,17890,17890,0
20230804,121800,163078920,17890,17890,17890,17890,0
20230804,121700,163078920,17890,17890,17890,17890,0
20230804,121600,163078920,17890,17890,17890,17890,0
20230804,121500,163078920,17890,17890,17890,17890,43
20230804,121400,162309650,17890,17890,17890,17890,0
20230804,121300,162309650,17890,17890,17890,17890,0
20230804,121200,162309650,17890,17890,17890,17890,0
20230804,121100,162309650,17890,17890,17890,17890,0
20230804,121000,162309650,17890,17890,17890,17890,0
20230804,120900,162309650,17890,17890,17890,17890,0
20230804,120800,162309650,17890,17890,17890,17890,0
20230804,120700,162309650,17890,17880,17890,17880,400
20230804,120600,155154760,17860,17860,17860,17860,0
20230804,120500,155154760,17860,17860,17860,17860,0
20230804,120400,155154760,17860,17860,17860,17860,0
20230804,120300,155154760,17860,17860,17860,17860,0
20230804,120200,155154760,17860,17860,17860,17860,0
20230804,120100,155154760,17860,17860,17860,17860,0
20230804,120000,155154760,17860,17860,17860,17860,27
20230804,115900,154672540,17860,17860,17860,17860,2
20230804,115800,154636820,17860,17860,17860,17860,0
20230804,115700,154636820,17860,17860,17860,17860,0
20230804,115600,154636820,17860,17860,17860,17860,0
20230804,115500,154636820,17860,17860,17860,17860,2
20230804,115400,154601100,17860,17860,17860,17860,0
20230804,115300,154601100,17860,17850,17860,17850,356
20230804,115200,148246490,17850,17850,17850,17850,0
20230804,115100,148246490,17850,17850,17850,17850,0
20230804,115000,148246490,17850,17850,17850,17850,2
20230804,114900,148210790,17850,17850,17850,17850,20
20230804,114800,147853790,17810,17810,17810,17810,0
20230804,114700,147853790,17810,17810,17810,17810,0
20230804,114600,147853790,17810,17810,17810,17810,0
20230804,114500,147853790,17810,17810,17810,17810,0
20230804,114400,147853790,17810,17820,17820,17810,15
20230804,114300,147586620,17850,17850,17850,17850,1
20230804,114200,147568770,17810,17810,17810,17810,0
20230804,114100,147568770,17810,17830,17830,17810,278
20230804,114000,142615690,17830,17880,17880,17830,857
20230804,113900,127326740,17890,17890,17890,17890,70
20230804,113800,126074440,17890,17890,17890,17890,18
20230804,113700,125752420,17890,17890,17890,17890,9
20230804,113600,125591410,17900,17900,17900,17900,0
20230804,113500,125591410,17900,17900,17900,17900,0
20230804,113400,125591410,17900,17900,17900,17900,15
20230804,113300,125322910,17900,17900,17900,17900,0
20230804,113200,125322910,17900,17900,17900,17900,0
20230804,113100,125322910,17900,17900,17900,17900,5
20230804,113000,125233410,17900,17900,17900,17900,0
20230804,112900,125233410,17900,17900,17900,17900,0
20230804,112800,125233410,17900,17900,17900,17900,2
20230804,112700,125197610,17930,17930,17930,17930,0
20230804,112600,125197610,17930,17930,17930,17930,0
20230804,112500,125197610,17930,17930,17930,17930,0
20230804,112400,125197610,17930,17930,17930,17930,11
20230804,112300,125000380,17940,17940,17940,17940,0
20230804,112200,125000380,17940,17940,17940,17940,0
20230804,112100,125000380,17940,17940,17940,17940,1
20230804,112000,124982440,17940,17940,17940,17940,0
20230804,111900,124982440,17940,17940,17940,17940,0
20230804,111800,124982440,17940,17940,17940,17940,0
20230804,111700,124982440,17940,17940,17940,17940,0
20230804,111600,124982440,17940,17940,17940,17940,0
20230804,111500,124982440,17940,17940,17940,17940,0
20230804,111400,124982440,17940,17930,17940,17930,16
20230804,111300,124695500,17890,17930,17940,17890,45
20230804,111200,123889850,17940,17890,17940,17890,110
20230804,111100,121920540,17930,17930,17930,17930,10
20230804,111000,121741240,17930,17930,17930,17930,5
20230804,110900,121651590,17930,17930,17930,17930,0
20230804,110800,121651590,17930,17910,17930,17900,127
20230804,110700,119376770,17910,17910,17910,17910,139
20230804,110600,116887280,17920,17940,17940,17920,110
20230804,110500,114915800,17950,17950,17950,17950,0
20230804,110400,114915800,17950,17950,17950,17950,0
20230804,110300,114915800,17950,17960,17960,17950,11
20230804,110200,114718340,17990,17990,17990,17990,0
20230804,110100,114718340,17990,17990,17990,17990,7
20230804,110000,114592410,17970,17970,17970,17970,0
20230804,105900,114592410,17970,17970,17970,17970,0
20230804,105800,114592410,17970,17970,17970,17970,10
20230804,105700,114412710,17990,17990,17990,17990,8
20230804,105600,114268790,17990,17960,17990,17960,57
20230804,105500,113244770,17950,17920,17950,17920,516
20230804,105400,103982600,17930,17930,17930,17930,0
20230804,105300,103982600,17930,17930,17930,17930,130
20230804,105200,101651700,17940,17940,17940,17940,334
20230804,105100,95659740,17950,17960,17960,17950,223
20230804,105000,91656680,17990,17990,17990,17990,0
20230804,104900,91656680,17990,17990,17990,17990,0
20230804,104800,91656680,17990,17990,17990,17990,0
20230804,104700,91656680,17990,17990,17990,17990,0
20230804,104600,91656680,17990,17990,17990,17990,0
20230804,104500,91656680,17990,17960,17990,17960,251
20230804,104400,87143820,17980,17980,17980,17980,0
20230804,104300,87143820,17980,17980,17980,17980,0
20230804,104200,87143820,17980,17980,17980,17980,0
20230804,104100,87143820,17980,17980,17980,17980,48
20230804,104000,86280780,17980,17980,17980,17980,0
20230804,103900,86280780,17980,17980,17980,17980,0
20230804,103800,86280780,17980,17980,17980,17980,0
20230804,103700,86280780,17980,17980,17980,17980,0
20230804,103600,86280780,17980,17980,17980,17980,0
20230804,103500,86280780,17980,17980,17980,17980,0
20230804,103400,86280780,17980,17980,17980,17980,0
20230804,103300,86280780,17980,17980,17980,17980,1
20230804,103200,86262800,17970,17970,17970,17970,0
20230804,103100,86262800,17970,17970,17970,17970,1
20230804,103000,86244830,17980,17980,17980,17980,0
20230804,102900,86244830,17980,17980,17980,17980,0
20230804,102800,86244830,17980,17980,17980,17980,0
20230804,102700,86244830,17980,17980,17980,17980,0
20230804,102600,86244830,17980,17980,17980,17980,0
20230804,102500,86244830,17980,17980,17980,17980,0
20230804,102400,86244830,17980,17980,17980,17980,5
20230804,102300,86154930,17940,17940,17940,17940,0
20230804,102200,86154930,17940,17940,17940,17940,0
20230804,102100,86154930,17940,17960,17960,17940,50
20230804,102000,85257700,17980,17950,17980,17950,10
20230804,101900,85078140,17950,17950,17950,17950,8
20230804,101800,84934540,17960,17980,17980,17960,214
20230804,101700,81087100,17980,17980,17980,17980,0
20230804,101600,81087100,17980,17980,17980,17980,1
20230804,101500,81069120,17980,17980,17980,17980,0
20230804,101400,81069120,17980,17980,17980,17980,0
20230804,101300,81069120,17980,17980,17980,17980,13
20230804,101200,80835380,17960,17960,17960,17960,0
20230804,101100,80835380,17960,17960,17960,17960,0
20230804,101000,80835380,17960,17960,17960,17960,134
20230804,100900,78428740,17950,17950,17950,17950,0
20230804,100800,78428740,17950,17950,17950,17950,0
20230804,100700,78428740,17950,17950,17950,17950,0
20230804,100600,78428740,17950,17950,17950,17950,10
20230804,100500,78249240,17960,17960,17960,17960,0
20230804,100400,78249240,17960,17950,17960,17950,56
20230804,100300,77244030,17960,17960,17960,17960,0
20230804,100200,77244030,17960,17960,17960,17960,1
20230804,100100,77226070,17960,17960,17960,17960,2
20230804,100000,77190150,17960,17960,17960,17960,10
20230804,095900,77010550,17980,17980,17980,17980,0
20230804,095800,77010550,17980,17980,17980,17980,0
20230804,095700,77010550,17980,17980,17980,17980,41
20230804,095600,76273370,17980,17980,17980,17980,0
20230804,095500,76273370,17980,17980,17980,17980,0
20230804,095400,76273370,17980,17980,17980,17980,0
20230804,095300,76273370,17980,18030,18030,17980,11
20230804,095200,76075540,17980,18030,18030,17980,11
20230804,095100,75877710,18020,18020,18020,18020,0
20230804,095000,75877710,18020,18020,18020,18020,0
20230804,094900,75877710,18020,18020,18020,18020,16
20230804,094800,75589390,18020,18020,18020,18020,0
20230804,094700,75589390,18020,18020,18020,18020,0
20230804,094600,75589390,18020,18020,18020,18020,1
20230804,094500,75571370,17980,17980,17980,17980,0
20230804,094400,75571370,17980,17980,17980,17980,0
20230804,094300,75571370,17980,17990,17990,17980,10
20230804,094200,75391550,17990,17990,17990,17990,0
20230804,094100,75391550,17990,18030,18030,17990,16
20230804,094000,75103350,18030,18030,18030,18030,1
20230804,093900,75085320,18030,18030,18030,18030,7
20230804,093800,74959110,18000,18000,18000,18000,50
20230804,093700,74059110,18030,17960,18030,17960,1178
20230804,093600,52857750,17960,17960,17960,17960,17
20230804,093500,52552430,17960,17960,17960,17960,8
20230804,093400,52408750,17960,17960,17960,17960,79
20230804,093300,50989910,17960,17960,17960,17960,1
20230804,093200,50971950,17960,17960,17960,17960,40
20230804,093100,50253550,17950,17950,17950,17950,275
20230804,093000,45317300,17950,17940,17950,17940,2
20230804,092900,45281410,17940,17940,17940,17940,0
20230804,092800,45281410,17940,17940,17940,17940,0
20230804,092700,45281410,17940,17950,17950,17940,36
20230804,092600,44635510,17950,17950,17950,17950,0
20230804,092500,44635510,17950,17950,17950,17950,0
20230804,092400,44635510,17950,17950,17950,17950,0
20230804,092300,44635510,17950,17950,17950,17950,0
20230804,092200,44635510,17950,17950,17950,17950,0
20230804,092100,44635510,17950,17950,17950,17950,0
20230804,092000,44635510,17950,17880,17950,17880,727
20230804,091900,31593140,17880,17880,17880,17880,0
20230804,091800,31593140,17880,17920,17920,17880,6
20230804,091700,31485660,17920,17920,17920,17920,0
20230804,091600,31485660,17920,17920,17920,17920,0
20230804,091500,31485660,17920,17920,17920,17920,1
20230804,091400,31467740,17950,17950,17950,17950,0
20230804,091300,31467740,17950,17950,17950,17950,1
20230804,091200,31449790,17880,17940,17940,17880,194
20230804,091100,27979870,17930,17910,17930,17910,508
20230804,091000,18876490,17900,17850,17900,17840,290
20230804,090900,13702520,17850,17850,17850,17850,0
20230804,090800,13702520,17850,17850,17850,17850,250
20230804,090700,9240020,17850,17910,17910,17850,12
20230804,090600,9025700,17910,17910,17910,17910,1
20230804,090500,9007790,17860,17860,17860,17860,217
20230804,090400,5132170,17870,17870,17870,17870,0
20230804,090300,5132170,17870,17890,17890,17870,230
20230804,090200,1021990,17900,17900,17900,17900,14
20230804,090100,771390,17920,17930,17930,17920,2
20230804,090000,735540,17940,17940,17940,17940,41