KissMeData/002020/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,183500,138438730,17930,17930,17930,17930,213
20230828,183400,138438730,17930,17930,17930,17930,0
20230828,183300,138438730,17930,17930,17930,17930,0
20230828,183200,138438730,17930,17930,17930,17930,0
20230828,183100,138438730,17930,17930,17930,17930,0
20230828,183000,138438730,17930,17930,17930,17930,0
20230828,182900,138438730,17930,17930,17930,17930,0
20230828,182800,138438730,17930,17930,17930,17930,0
20230828,182700,138438730,17930,17930,17930,17930,0
20230828,182600,138438730,17930,17930,17930,17930,0
20230828,182500,138438730,17930,17930,17930,17930,0
20230828,182400,138438730,17930,17930,17930,17930,0
20230828,182300,138438730,17930,17930,17930,17930,0
20230828,182200,138438730,17930,17930,17930,17930,0
20230828,182100,138438730,17930,17930,17930,17930,0
20230828,182000,138438730,17930,17930,17930,17930,0
20230828,181900,138438730,17930,17930,17930,17930,0
20230828,181800,138438730,17930,17930,17930,17930,0
20230828,181700,138438730,17930,17930,17930,17930,0
20230828,181600,138438730,17930,17930,17930,17930,0
20230828,181500,138438730,17930,17930,17930,17930,0
20230828,181400,138438730,17930,17930,17930,17930,0
20230828,181300,138438730,17930,17930,17930,17930,0
20230828,181200,138438730,17930,17930,17930,17930,0
20230828,181100,138438730,17930,17930,17930,17930,0
20230828,181000,138438730,17930,17930,17930,17930,0
20230828,180900,138438730,17930,17930,17930,17930,0
20230828,180800,138438730,17930,17930,17930,17930,0
20230828,180700,138438730,17930,17930,17930,17930,0
20230828,180600,138438730,17930,17930,17930,17930,0
20230828,180500,138438730,17930,17930,17930,17930,213
20230828,180400,138438730,17930,17930,17930,17930,0
20230828,180300,138438730,17930,17930,17930,17930,0
20230828,180200,138438730,17930,17930,17930,17930,0
20230828,180100,138438730,17930,17930,17930,17930,0
20230828,180000,138438730,17930,17930,17930,17930,0
20230828,175900,138438730,17930,17930,17930,17930,0
20230828,175800,138438730,17930,17930,17930,17930,0
20230828,175700,138438730,17930,17930,17930,17930,0
20230828,175600,138438730,17930,17930,17930,17930,0
20230828,175500,138438730,17930,17930,17930,17930,0
20230828,175400,138438730,17930,17930,17930,17930,0
20230828,175300,138438730,17930,17930,17930,17930,0
20230828,175200,138438730,17930,17930,17930,17930,0
20230828,175100,138438730,17930,17930,17930,17930,0
20230828,175000,138438730,17930,17930,17930,17930,0
20230828,174900,138438730,17930,17930,17930,17930,0
20230828,174800,138438730,17930,17930,17930,17930,0
20230828,174700,138438730,17930,17930,17930,17930,0
20230828,174600,138438730,17930,17930,17930,17930,0
20230828,174500,138438730,17930,17930,17930,17930,0
20230828,174400,138438730,17930,17930,17930,17930,0
20230828,174300,138438730,17930,17930,17930,17930,0
20230828,174200,138438730,17930,17930,17930,17930,0
20230828,174100,138438730,17930,17930,17930,17930,0
20230828,174000,138438730,17930,17930,17930,17930,0
20230828,173900,138438730,17930,17930,17930,17930,0
20230828,173800,138438730,17930,17930,17930,17930,0
20230828,173700,138438730,17930,17930,17930,17930,0
20230828,173600,138438730,17930,17930,17930,17930,0
20230828,173500,138438730,17930,17930,17930,17930,213
20230828,173400,138438730,17930,17930,17930,17930,0
20230828,173300,138438730,17930,17930,17930,17930,0
20230828,173200,138438730,17930,17930,17930,17930,0
20230828,173100,138438730,17930,17930,17930,17930,0
20230828,173000,138438730,17930,17930,17930,17930,0
20230828,172900,138438730,17930,17930,17930,17930,0
20230828,172800,138438730,17930,17930,17930,17930,0
20230828,172700,138438730,17930,17930,17930,17930,0
20230828,172600,138438730,17930,17930,17930,17930,0
20230828,172500,138438730,17930,17930,17930,17930,0
20230828,172400,138438730,17930,17930,17930,17930,0
20230828,172300,138438730,17930,17930,17930,17930,0
20230828,172200,138438730,17930,17930,17930,17930,0
20230828,172100,138438730,17930,17930,17930,17930,0
20230828,172000,138438730,17930,17930,17930,17930,0
20230828,171900,138438730,17930,17930,17930,17930,0
20230828,171800,138438730,17930,17930,17930,17930,0
20230828,171700,138438730,17930,17930,17930,17930,0
20230828,171600,138438730,17930,17930,17930,17930,0
20230828,171500,138438730,17930,17930,17930,17930,0
20230828,171400,138438730,17930,17930,17930,17930,0
20230828,171300,138438730,17930,17930,17930,17930,0
20230828,171200,138438730,17930,17930,17930,17930,0
20230828,171100,138438730,17930,17930,17930,17930,0
20230828,171000,138438730,17930,17930,17930,17930,0
20230828,170900,138438730,17930,17930,17930,17930,0
20230828,170800,138438730,17930,17930,17930,17930,0
20230828,170700,138438730,17930,17930,17930,17930,0
20230828,170600,138438730,17930,17930,17930,17930,0
20230828,170500,138438730,17930,17930,17930,17930,213
20230828,170400,138438730,17930,17930,17930,17930,0
20230828,170300,138438730,17930,17930,17930,17930,0
20230828,170200,138438730,17930,17930,17930,17930,0
20230828,170100,138438730,17930,17930,17930,17930,0
20230828,170000,138438730,17930,17930,17930,17930,0
20230828,165900,138438730,17930,17930,17930,17930,0
20230828,165800,138438730,17930,17930,17930,17930,0
20230828,165700,138438730,17930,17930,17930,17930,0
20230828,165600,138438730,17930,17930,17930,17930,0
20230828,165500,138438730,17930,17930,17930,17930,0
20230828,165400,138438730,17930,17930,17930,17930,0
20230828,165300,138438730,17930,17930,17930,17930,0
20230828,165200,138438730,17930,17930,17930,17930,0
20230828,165100,138438730,17930,17930,17930,17930,0
20230828,165000,138438730,17930,17930,17930,17930,0
20230828,164900,138438730,17930,17930,17930,17930,0
20230828,164800,138438730,17930,17930,17930,17930,0
20230828,164700,138438730,17930,17930,17930,17930,0
20230828,164600,138438730,17930,17930,17930,17930,0
20230828,164500,138438730,17930,17930,17930,17930,0
20230828,164400,138438730,17930,17930,17930,17930,0
20230828,164300,138438730,17930,17930,17930,17930,0
20230828,164200,138438730,17930,17930,17930,17930,0
20230828,164100,138438730,17930,17930,17930,17930,0
20230828,164000,138438730,17930,17930,17930,17930,0
20230828,163900,138438730,17930,17930,17930,17930,0
20230828,163800,138438730,17930,17930,17930,17930,0
20230828,163700,138438730,17930,17930,17930,17930,0
20230828,163600,138438730,17930,17930,17930,17930,0
20230828,163500,138438730,17930,17930,17930,17930,213
20230828,163400,138438730,17930,17930,17930,17930,0
20230828,163300,138438730,17930,17930,17930,17930,0
20230828,163200,138438730,17930,17930,17930,17930,0
20230828,163100,138438730,17930,17930,17930,17930,0
20230828,163000,138438730,17930,17930,17930,17930,0
20230828,162900,138438730,17930,17930,17930,17930,0
20230828,162800,138438730,17930,17930,17930,17930,0
20230828,162700,138438730,17930,17930,17930,17930,0
20230828,162600,138438730,17930,17930,17930,17930,0
20230828,162500,138438730,17930,17930,17930,17930,0
20230828,162400,138438730,17930,17930,17930,17930,0
20230828,162300,138438730,17930,17930,17930,17930,0
20230828,162200,138438730,17930,17930,17930,17930,0
20230828,162100,138438730,17930,17930,17930,17930,0
20230828,162000,138438730,17930,17930,17930,17930,0
20230828,161900,138438730,17930,17930,17930,17930,0
20230828,161800,138438730,17930,17930,17930,17930,0
20230828,161700,138438730,17930,17930,17930,17930,0
20230828,161600,138438730,17930,17930,17930,17930,0
20230828,161500,138438730,17930,17930,17930,17930,0
20230828,161400,138438730,17930,17930,17930,17930,0
20230828,161300,138438730,17930,17930,17930,17930,0
20230828,161200,138438730,17930,17930,17930,17930,0
20230828,161100,138438730,17930,17930,17930,17930,0
20230828,161000,138438730,17930,17930,17930,17930,0
20230828,160900,138438730,17930,17930,17930,17930,0
20230828,160800,138438730,17930,17930,17930,17930,0
20230828,160700,138438730,17930,17930,17930,17930,0
20230828,160600,138438730,17930,17930,17930,17930,0
20230828,160500,138438730,17930,17930,17930,17930,213
20230828,160400,138438730,17930,17930,17930,17930,0
20230828,160300,138438730,17930,17930,17930,17930,0
20230828,160200,138438730,17930,17930,17930,17930,0
20230828,160100,138438730,17930,17930,17930,17930,0
20230828,160000,138438730,17930,17930,17930,17930,0
20230828,155900,138438730,17930,17930,17930,17930,0
20230828,155800,138438730,17930,17930,17930,17930,0
20230828,155700,138438730,17930,17930,17930,17930,0
20230828,155600,138438730,17930,17930,17930,17930,0
20230828,155500,138438730,17930,17930,17930,17930,0
20230828,155400,138438730,17930,17930,17930,17930,0
20230828,155300,138438730,17930,17930,17930,17930,0
20230828,155200,138438730,17930,17930,17930,17930,0
20230828,155100,138438730,17930,17930,17930,17930,0
20230828,155000,138438730,17930,17930,17930,17930,0
20230828,154900,138438730,17930,17930,17930,17930,0
20230828,154800,138438730,17930,17930,17930,17930,0
20230828,154700,138438730,17930,17930,17930,17930,0
20230828,154600,138438730,17930,17930,17930,17930,0
20230828,154500,138438730,17930,17930,17930,17930,0
20230828,154400,138438730,17930,17930,17930,17930,0
20230828,154300,138438730,17930,17930,17930,17930,0
20230828,154200,138438730,17930,17930,17930,17930,0
20230828,154100,138438730,17930,17930,17930,17930,0
20230828,154000,138438730,17930,17930,17930,17930,0
20230828,153900,138438730,17930,17930,17930,17930,0
20230828,153800,138438730,17930,17930,17930,17930,0
20230828,153700,138438730,17930,17930,17930,17930,0
20230828,153600,138438730,17930,17930,17930,17930,0
20230828,153500,138438730,17930,17930,17930,17930,213
20230828,153400,138438730,17930,17930,17930,17930,0
20230828,153300,138438730,17930,17930,17930,17930,0
20230828,153200,138438730,17930,17930,17930,17930,0
20230828,153100,138438730,17930,17930,17930,17930,0
20230828,153000,138438730,17930,17930,17930,17930,213
20230828,152900,134619640,17900,17900,17900,17900,0
20230828,152800,134619640,17900,17900,17900,17900,0
20230828,152700,134619640,17900,17900,17900,17900,0
20230828,152600,134619640,17900,17900,17900,17900,0
20230828,152500,134619640,17900,17900,17900,17900,0
20230828,152400,134619640,17900,17900,17900,17900,0
20230828,152300,134619640,17900,17900,17900,17900,0
20230828,152200,134619640,17900,17900,17900,17900,0
20230828,152100,134619640,17900,17900,17900,17900,0
20230828,152000,134619640,17900,17900,17900,17900,0
20230828,151900,134619640,17900,17880,17900,17820,153
20230828,151800,131892410,17880,17860,17880,17860,14
20230828,151700,131642350,17830,17840,17850,17830,146
20230828,151600,129038110,17830,17860,17860,17830,163
20230828,151500,126128220,17860,17860,17860,17860,0
20230828,151400,126128220,17860,17920,17920,17860,1138
20230828,151300,105759150,17930,17920,17930,17920,28
20230828,151200,105257380,17920,17920,17920,17920,3
20230828,151100,105203620,17920,17930,17950,17920,33
20230828,151000,104612080,17930,17940,17940,17930,6
20230828,150900,104504450,17940,17940,17940,17940,3
20230828,150800,104450630,17940,17940,17940,17940,4
20230828,150700,104378870,17940,17940,17950,17940,14
20230828,150600,104127620,17940,17940,17940,17940,14
20230828,150500,103876460,17940,17940,17940,17940,3
20230828,150400,103822640,17940,17940,17940,17940,3
20230828,150300,103768820,17940,17950,17950,17940,4
20230828,150200,103697030,17950,17950,17950,17940,87
20230828,150100,102135390,17940,17940,17940,17940,0
20230828,150000,102135390,17940,17940,17940,17940,1
20230828,145900,102117450,17950,17950,17950,17950,0
20230828,145800,102117450,17950,17940,17950,17940,15
20230828,145700,101848290,17940,17940,17940,17940,0
20230828,145600,101848290,17940,17940,17940,17940,17
20230828,145500,101543310,17930,17940,17950,17930,478
20230828,145400,92964940,17940,17940,17940,17940,125
20230828,145300,90722440,17940,17950,17950,17940,20
20230828,145200,90363610,17940,17940,17940,17940,0
20230828,145100,90363610,17940,17940,17940,17940,0
20230828,145000,90363610,17940,17940,17940,17940,0
20230828,144900,90363610,17940,17940,17940,17940,0
20230828,144800,90363610,17940,17940,17940,17940,0
20230828,144700,90363610,17940,17940,17940,17940,20
20230828,144600,90004810,17940,17940,17940,17940,0
20230828,144500,90004810,17940,17940,17940,17940,6
20230828,144400,89897170,17940,17940,17940,17940,0
20230828,144300,89897170,17940,17940,17940,17940,0
20230828,144200,89897170,17940,17940,17940,17940,0
20230828,144100,89897170,17940,17940,17940,17940,0
20230828,144000,89897170,17940,17940,17940,17940,18
20230828,143900,89574250,17940,17940,17940,17940,0
20230828,143800,89574250,17940,17940,17940,17940,0
20230828,143700,89574250,17940,17940,17940,17940,0
20230828,143600,89574250,17940,17940,17940,17940,0
20230828,143500,89574250,17940,17940,17940,17940,0
20230828,143400,89574250,17940,17950,17950,17940,149
20230828,143300,86900060,17950,17950,17950,17950,3
20230828,143200,86846210,17950,17950,17950,17950,0
20230828,143100,86846210,17950,17950,17950,17950,0
20230828,143000,86846210,17950,17950,17950,17950,0
20230828,142900,86846210,17950,17950,17950,17950,0
20230828,142800,86846210,17950,17950,17950,17950,15
20230828,142700,86576960,17940,17940,17940,17940,0
20230828,142600,86576960,17940,17940,17940,17940,0
20230828,142500,86576960,17940,17940,17940,17940,3
20230828,142400,86523140,17940,17940,17940,17940,0
20230828,142300,86523140,17940,17940,17940,17940,0
20230828,142200,86523140,17940,17940,17940,17940,0
20230828,142100,86523140,17940,17940,17940,17940,0
20230828,142000,86523140,17940,17940,17940,17940,0
20230828,141900,86523140,17940,17940,17940,17940,14
20230828,141800,86271980,17950,17950,17950,17950,0
20230828,141700,86271980,17950,17950,17950,17950,0
20230828,141600,86271980,17950,17950,17950,17950,0
20230828,141500,86271980,17950,17950,17950,17950,0
20230828,141400,86271980,17950,17950,17950,17950,0
20230828,141300,86271980,17950,17950,17950,17950,0
20230828,141200,86271980,17950,17950,17950,17950,0
20230828,141100,86271980,17950,17950,17950,17950,0
20230828,141000,86271980,17950,17950,17950,17950,0
20230828,140900,86271980,17950,17950,17950,17950,0
20230828,140800,86271980,17950,17950,17950,17950,0
20230828,140700,86271980,17950,17950,17950,17950,0
20230828,140600,86271980,17950,17950,17950,17950,0
20230828,140500,86271980,17950,17950,17950,17950,0
20230828,140400,86271980,17950,17950,17950,17950,0
20230828,140300,86271980,17950,17950,17950,17950,0
20230828,140200,86271980,17950,17950,17950,17950,5
20230828,140100,86182230,17950,17950,17950,17950,3
20230828,140000,86128380,17940,17940,17940,17940,0
20230828,135900,86128380,17940,17940,17940,17940,0
20230828,135800,86128380,17940,17940,17940,17940,0
20230828,135700,86128380,17940,17940,17940,17940,0
20230828,135600,86128380,17940,17940,17940,17940,0
20230828,135500,86128380,17940,17940,17940,17940,17
20230828,135400,85823400,17940,17940,17940,17940,0
20230828,135300,85823400,17940,17940,17940,17940,1
20230828,135200,85805460,17950,17950,17950,17950,0
20230828,135100,85805460,17950,17950,17950,17950,0
20230828,135000,85805460,17950,17930,17960,17930,430
20230828,134900,78089490,17930,17930,17930,17930,0
20230828,134800,78089490,17930,17930,17930,17930,1
20230828,134700,78071560,17940,17940,17940,17940,0
20230828,134600,78071560,17940,17940,17940,17940,16
20230828,134500,77784520,17940,17940,17940,17940,22
20230828,134400,77389840,17940,17940,17940,17940,0
20230828,134300,77389840,17940,17940,17940,17940,1
20230828,134200,77371900,17940,17940,17940,17940,0
20230828,134100,77371900,17940,17940,17940,17940,0
20230828,134000,77371900,17940,17940,17940,17940,0
20230828,133900,77371900,17940,17940,17940,17940,23
20230828,133800,76959280,17940,17940,17940,17940,1
20230828,133700,76941340,17940,17940,17940,17940,0
20230828,133600,76941340,17940,17940,17940,17940,1
20230828,133500,76923400,17940,17940,17940,17940,0
20230828,133400,76923400,17940,17950,17950,17940,17
20230828,133300,76618290,17950,17950,17950,17950,0
20230828,133200,76618290,17950,17950,17950,17950,0
20230828,133100,76618290,17950,17940,17970,17940,37
20230828,133000,75954050,17960,17960,17960,17960,0
20230828,132900,75954050,17960,17960,17960,17960,0
20230828,132800,75954050,17960,17940,17960,17940,3
20230828,132700,75900190,17960,17960,17960,17960,0
20230828,132600,75900190,17960,17960,17960,17960,0
20230828,132500,75900190,17960,17950,17960,17940,64
20230828,132400,74751470,17970,17970,17970,17970,1
20230828,132300,74733500,17960,17960,17960,17960,0
20230828,132200,74733500,17960,17960,17960,17960,0
20230828,132100,74733500,17960,17960,17960,17960,25
20230828,132000,74284500,17950,17950,17950,17950,0
20230828,131900,74284500,17950,17950,17950,17950,0
20230828,131800,74284500,17950,17950,17950,17950,0
20230828,131700,74284500,17950,17950,17950,17950,0
20230828,131600,74284500,17950,17950,17950,17950,0
20230828,131500,74284500,17950,17950,17950,17950,0
20230828,131400,74284500,17950,17960,17960,17950,3
20230828,131300,74230630,17960,17960,17960,17960,0
20230828,131200,74230630,17960,17960,17960,17960,0
20230828,131100,74230630,17960,17960,17960,17960,0
20230828,131000,74230630,17960,17960,17960,17960,0
20230828,130900,74230630,17960,17960,17960,17960,0
20230828,130800,74230630,17960,17960,17960,17960,0
20230828,130700,74230630,17960,17960,17960,17960,0
20230828,130600,74230630,17960,17960,17960,17960,1
20230828,130500,74212670,17950,17950,17950,17950,0
20230828,130400,74212670,17950,17950,17950,17950,20
20230828,130300,73853670,17950,17950,17950,17950,0
20230828,130200,73853670,17950,17950,17950,17950,0
20230828,130100,73853670,17950,17950,17950,17950,0
20230828,130000,73853670,17950,17950,17950,17950,0
20230828,125900,73853670,17950,17950,17950,17950,0
20230828,125800,73853670,17950,17950,17950,17950,0
20230828,125700,73853670,17950,17950,17950,17950,0
20230828,125600,73853670,17950,17950,17950,17950,0
20230828,125500,73853670,17950,17940,17950,17940,22
20230828,125400,73458910,17940,17950,17950,17940,78
20230828,125300,72059460,17950,17970,17970,17950,5
20230828,125200,71969630,17970,17970,17970,17970,0
20230828,125100,71969630,17970,17970,17970,17970,2
20230828,125000,71933690,17950,17950,17950,17950,0
20230828,124900,71933690,17950,17950,17950,17950,0
20230828,124800,71933690,17950,17950,17950,17950,0
20230828,124700,71933690,17950,17950,17950,17950,0
20230828,124600,71933690,17950,17950,17950,17950,0
20230828,124500,71933690,17950,17950,17950,17950,0
20230828,124400,71933690,17950,17950,17950,17950,0
20230828,124300,71933690,17950,17950,17950,17950,0
20230828,124200,71933690,17950,17950,17950,17950,0
20230828,124100,71933690,17950,17950,17950,17950,0
20230828,124000,71933690,17950,17950,17950,17950,3
20230828,123900,71879840,17950,17950,17950,17950,0
20230828,123800,71879840,17950,17950,17950,17950,20
20230828,123700,71520840,17960,17960,17960,17960,0
20230828,123600,71520840,17960,17960,17960,17960,0
20230828,123500,71520840,17960,17960,17960,17960,0
20230828,123400,71520840,17960,17960,17960,17960,5
20230828,123300,71431040,17950,17950,17950,17950,0
20230828,123200,71431040,17950,17950,17950,17950,12
20230828,123100,71215640,17950,17950,17950,17950,0
20230828,123000,71215640,17950,17950,17950,17950,0
20230828,122900,71215640,17950,17950,17950,17950,0
20230828,122800,71215640,17950,17960,17960,17950,24
20230828,122700,70784820,17980,17980,17980,17980,0
20230828,122600,70784820,17980,17980,17980,17980,0
20230828,122500,70784820,17980,17980,17980,17980,0
20230828,122400,70784820,17980,17980,17980,17980,0
20230828,122300,70784820,17980,17980,17980,17980,0
20230828,122200,70784820,17980,17980,17980,17980,0
20230828,122100,70784820,17980,17980,17980,17980,0
20230828,122000,70784820,17980,17980,17980,17980,0
20230828,121900,70784820,17980,17980,17980,17980,0
20230828,121800,70784820,17980,17980,17980,17980,0
20230828,121700,70784820,17980,17980,17980,17980,0
20230828,121600,70784820,17980,17980,17980,17980,0
20230828,121500,70784820,17980,17980,17980,17980,0
20230828,121400,70784820,17980,17980,17980,17980,1
20230828,121300,70766840,17960,17960,17960,17960,0
20230828,121200,70766840,17960,17960,17960,17960,0
20230828,121100,70766840,17960,17960,17960,17960,0
20230828,121000,70766840,17960,17960,17960,17960,0
20230828,120900,70766840,17960,17960,17960,17960,0
20230828,120800,70766840,17960,17960,17960,17960,0
20230828,120700,70766840,17960,17960,17960,17960,0
20230828,120600,70766840,17960,17960,17970,17960,121
20230828,120500,68593630,17960,17960,17960,17960,1
20230828,120400,68575670,17950,17950,17950,17950,0
20230828,120300,68575670,17950,17950,17950,17950,0
20230828,120200,68575670,17950,17950,17950,17950,14
20230828,120100,68324370,17950,17980,17980,17950,3
20230828,120000,68270460,17940,17940,17940,17940,0
20230828,115900,68270460,17940,17940,17940,17940,0
20230828,115800,68270460,17940,17980,17980,17940,27
20230828,115700,67785120,17980,17980,17980,17980,0
20230828,115600,67785120,17980,17980,17980,17980,0
20230828,115500,67785120,17980,17980,17980,17980,1
20230828,115400,67767140,18000,18000,18000,18000,0
20230828,115300,67767140,18000,18000,18000,18000,0
20230828,115200,67767140,18000,18000,18000,18000,0
20230828,115100,67767140,18000,18000,18000,18000,0
20230828,115000,67767140,18000,18000,18000,18000,0
20230828,114900,67767140,18000,18000,18000,18000,0
20230828,114800,67767140,18000,18000,18000,18000,0
20230828,114700,67767140,18000,18000,18000,18000,1
20230828,114600,67749140,18000,18000,18000,18000,0
20230828,114500,67749140,18000,18000,18000,18000,1
20230828,114400,67731140,17980,17980,17980,17980,0
20230828,114300,67731140,17980,17990,18000,17980,5
20230828,114200,67641180,17980,17980,17980,17980,1
20230828,114100,67623200,17980,17980,17990,17980,35
20230828,114000,66993890,17980,17980,17980,17980,0
20230828,113900,66993890,17980,17980,17980,17980,0
20230828,113800,66993890,17980,17980,17980,17980,0
20230828,113700,66993890,17980,17970,17980,17970,12
20230828,113600,66778240,17970,17970,17970,17970,0
20230828,113500,66778240,17970,17970,17970,17970,0
20230828,113400,66778240,17970,17970,17970,17970,0
20230828,113300,66778240,17970,17970,17970,17970,0
20230828,113200,66778240,17970,17970,17970,17970,0
20230828,113100,66778240,17970,17970,17970,17970,1
20230828,113000,66760270,17970,17970,17970,17970,0
20230828,112900,66760270,17970,17970,17970,17970,0
20230828,112800,66760270,17970,17970,17970,17970,0
20230828,112700,66760270,17970,17970,17970,17970,0
20230828,112600,66760270,17970,17970,17970,17970,0
20230828,112500,66760270,17970,17970,17970,17970,0
20230828,112400,66760270,17970,17970,17970,17970,0
20230828,112300,66760270,17970,17970,17970,17970,0
20230828,112200,66760270,17970,17970,17970,17970,0
20230828,112100,66760270,17970,17970,17970,17970,0
20230828,112000,66760270,17970,17970,17970,17970,0
20230828,111900,66760270,17970,17970,17970,17970,0
20230828,111800,66760270,17970,17970,17970,17970,0
20230828,111700,66760270,17970,17970,17970,17970,0
20230828,111600,66760270,17970,17970,17970,17970,0
20230828,111500,66760270,17970,17970,17970,17970,1
20230828,111400,66742300,17950,17940,17950,17920,170
20230828,111300,63692610,17930,17930,17930,17930,1
20230828,111200,63674680,17920,17920,17920,17920,0
20230828,111100,63674680,17920,17920,17920,17920,0
20230828,111000,63674680,17920,17920,17920,17920,0
20230828,110900,63674680,17920,17920,17920,17920,7
20230828,110800,63549240,17910,17900,17910,17900,26
20230828,110700,63083590,17900,17910,17910,17900,10
20230828,110600,62904530,17900,17900,17900,17900,0
20230828,110500,62904530,17900,17900,17900,17900,0
20230828,110400,62904530,17900,17900,17900,17900,1
20230828,110300,62886630,17900,17900,17900,17900,4
20230828,110200,62815030,17900,17900,17900,17900,1
20230828,110100,62797130,17910,17910,17910,17910,4
20230828,110000,62725490,17920,17920,17920,17920,0
20230828,105900,62725490,17920,17920,17920,17920,0
20230828,105800,62725490,17920,17920,17920,17920,0
20230828,105700,62725490,17920,17920,17920,17920,0
20230828,105600,62725490,17920,17920,17920,17920,0
20230828,105500,62725490,17920,17920,17920,17920,0
20230828,105400,62725490,17920,17920,17920,17920,0
20230828,105300,62725490,17920,17920,17920,17920,3
20230828,105200,62671730,17910,17910,17910,17910,22
20230828,105100,62277710,17910,17910,17910,17910,0
20230828,105000,62277710,17910,17910,17910,17910,0
20230828,104900,62277710,17910,17910,17910,17910,0
20230828,104800,62277710,17910,17910,17910,17910,6
20230828,104700,62170250,17910,17910,17910,17910,0
20230828,104600,62170250,17910,17910,17910,17910,0
20230828,104500,62170250,17910,17910,17910,17910,4
20230828,104400,62098610,17900,17900,17900,17900,0
20230828,104300,62098610,17900,17900,17900,17900,0
20230828,104200,62098610,17900,17900,17900,17900,5
20230828,104100,62009110,17890,17890,17890,17890,0
20230828,104000,62009110,17890,17890,17890,17890,0
20230828,103900,62009110,17890,17890,17890,17890,0
20230828,103800,62009110,17890,17890,17890,17890,0
20230828,103700,62009110,17890,17890,17890,17890,0
20230828,103600,62009110,17890,17890,17890,17890,0
20230828,103500,62009110,17890,17890,17890,17890,0
20230828,103400,62009110,17890,17890,17890,17890,0
20230828,103300,62009110,17890,17890,17890,17890,0
20230828,103200,62009110,17890,17920,17920,17890,110
20230828,103100,60038330,17930,17930,17930,17930,50
20230828,103000,59141830,17880,17880,17880,17880,0
20230828,102900,59141830,17880,17910,17910,17880,293
20230828,102800,53895330,17860,17860,17860,17860,0
20230828,102700,53895330,17860,17860,17860,17860,0
20230828,102600,53895330,17860,17860,17860,17860,1
20230828,102500,53877470,17840,17930,17930,17840,1053
20230828,102400,35028500,17920,17980,17980,17920,51
20230828,102300,34113000,17990,17990,17990,17990,9
20230828,102200,33951090,17990,17990,17990,17990,0
20230828,102100,33951090,17990,17990,17990,17990,8
20230828,102000,33807170,17990,17980,17990,17980,58
20230828,101900,32764190,17970,17950,17970,17950,100
20230828,101800,30968800,17950,17950,17950,17950,9
20230828,101700,30807250,17940,17940,17940,17940,2
20230828,101600,30771370,17920,17910,17920,17910,8
20230828,101500,30628070,17910,17910,17910,17910,0
20230828,101400,30628070,17910,17910,17910,17910,0
20230828,101300,30628070,17910,17910,17910,17910,11
20230828,101200,30431060,17910,17910,17910,17910,0
20230828,101100,30431060,17910,17910,17910,17910,4
20230828,101000,30359420,17890,17890,17890,17890,9
20230828,100900,30198410,17890,17890,17890,17890,0
20230828,100800,30198410,17890,17890,17890,17890,0
20230828,100700,30198410,17890,17890,17890,17890,15
20230828,100600,29930060,17900,17900,17900,17900,1
20230828,100500,29912160,17910,17910,17910,17910,6
20230828,100400,29804700,17900,17900,17900,17900,0
20230828,100300,29804700,17900,17900,17900,17900,0
20230828,100200,29804700,17900,17900,17900,17900,0
20230828,100100,29804700,17900,17910,17910,17900,58
20230828,100000,28765940,17910,17910,17910,17910,0
20230828,095900,28765940,17910,17910,17910,17910,0
20230828,095800,28765940,17910,17910,17910,17910,5
20230828,095700,28676390,17910,17910,17910,17910,0
20230828,095600,28676390,17910,17910,17910,17910,5
20230828,095500,28586840,17890,17910,17910,17890,26
20230828,095400,28121460,17900,17920,17920,17900,183
20230828,095300,24843640,17910,17910,17910,17910,18
20230828,095200,24521260,17950,17950,17950,17950,0
20230828,095100,24521260,17950,17950,17950,17950,1
20230828,095000,24503310,17900,17900,17900,17900,0
20230828,094900,24503310,17900,17900,17900,17900,0
20230828,094800,24503310,17900,17900,17900,17900,0
20230828,094700,24503310,17900,17900,17900,17900,0
20230828,094600,24503310,17900,17900,17900,17900,0
20230828,094500,24503310,17900,17890,17900,17890,26
20230828,094400,24037930,17890,17890,17890,17890,2
20230828,094300,24002150,17890,17890,17890,17890,0
20230828,094200,24002150,17890,17890,17890,17890,0
20230828,094100,24002150,17890,17890,17890,17890,0
20230828,094000,24002150,17890,17890,17890,17890,2
20230828,093900,23966370,17890,17890,17890,17890,2
20230828,093800,23930590,17890,17890,17890,17890,1
20230828,093700,23912700,17850,17850,17850,17850,0
20230828,093600,23912700,17850,17850,17850,17850,0
20230828,093500,23912700,17850,17850,17850,17850,0
20230828,093400,23912700,17850,17850,17850,17850,5
20230828,093300,23823450,17900,17900,17900,17900,0
20230828,093200,23823450,17900,17820,17900,17820,105
20230828,093100,21950160,17840,17840,17840,17840,2
20230828,093000,21914480,17840,17840,17840,17840,0
20230828,092900,21914480,17840,17820,17840,17820,135
20230828,092800,19506220,17830,17850,17850,17830,373
20230828,092700,12852350,17860,17860,17860,17860,10
20230828,092600,12673750,17850,17850,17850,17850,2
20230828,092500,12638050,17840,17840,17840,17840,30
20230828,092400,12102850,17850,17850,17850,17850,1
20230828,092300,12085000,17840,17840,17840,17840,28
20230828,092200,11585480,17830,17830,17830,17830,2
20230828,092100,11549820,17820,17820,17820,17820,0
20230828,092000,11549820,17820,17820,17820,17820,0
20230828,091900,11549820,17820,17820,17820,17820,125
20230828,091800,9322320,17820,17820,17820,17820,4
20230828,091700,9251040,17820,17820,17820,17820,0
20230828,091600,9251040,17820,17820,17820,17820,0
20230828,091500,9251040,17820,17820,17820,17820,60
20230828,091400,8181840,17870,17870,17870,17870,0
20230828,091300,8181840,17870,17870,17870,17870,1
20230828,091200,8163970,17790,17790,17790,17790,0
20230828,091100,8163970,17790,17810,17810,17790,150
20230828,091000,5495150,17810,17810,17810,17810,0
20230828,090900,5495150,17810,17810,17810,17810,14
20230828,090800,5245810,17810,17810,17810,17810,1
20230828,090700,5228000,17790,17790,17790,17790,0
20230828,090600,5228000,17790,17790,17790,17790,37
20230828,090500,4569770,17800,17810,17810,17790,42
20230828,090400,3821900,17920,17920,17920,17920,0
20230828,090300,3821900,17920,17920,17920,17920,0
20230828,090200,3821900,17920,17920,17920,17920,0
20230828,090100,3821900,17920,17820,17920,17820,148
20230828,090000,1171660,17810,17750,17810,17750,66