KissMeData/017940/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185700,489900700,58000,58000,58000,58000,840
20230828,185600,489900700,58000,58000,58000,58000,0
20230828,185500,489900700,58000,58000,58000,58000,0
20230828,185400,489900700,58000,58000,58000,58000,0
20230828,185300,489900700,58000,58000,58000,58000,0
20230828,185200,489900700,58000,58000,58000,58000,0
20230828,185100,489900700,58000,58000,58000,58000,0
20230828,185000,489900700,58000,58000,58000,58000,0
20230828,184900,489900700,58000,58000,58000,58000,0
20230828,184800,489900700,58000,58000,58000,58000,0
20230828,184700,489900700,58000,58000,58000,58000,0
20230828,184600,489900700,58000,58000,58000,58000,0
20230828,184500,489900700,58000,58000,58000,58000,0
20230828,184400,489900700,58000,58000,58000,58000,0
20230828,184300,489900700,58000,58000,58000,58000,0
20230828,184200,489900700,58000,58000,58000,58000,0
20230828,184100,489900700,58000,58000,58000,58000,0
20230828,184000,489900700,58000,58000,58000,58000,0
20230828,183900,489900700,58000,58000,58000,58000,0
20230828,183800,489900700,58000,58000,58000,58000,0
20230828,183700,489900700,58000,58000,58000,58000,0
20230828,183600,489900700,58000,58000,58000,58000,0
20230828,183500,489900700,58000,58000,58000,58000,0
20230828,183400,489900700,58000,58000,58000,58000,0
20230828,183300,489900700,58000,58000,58000,58000,0
20230828,183200,489900700,58000,58000,58000,58000,0
20230828,183100,489900700,58000,58000,58000,58000,0
20230828,183000,489900700,58000,58000,58000,58000,0
20230828,182900,489900700,58000,58000,58000,58000,0
20230828,182800,489900700,58000,58000,58000,58000,0
20230828,182700,489900700,58000,58000,58000,58000,840
20230828,182600,489900700,58000,58000,58000,58000,0
20230828,182500,489900700,58000,58000,58000,58000,0
20230828,182400,489900700,58000,58000,58000,58000,0
20230828,182300,489900700,58000,58000,58000,58000,0
20230828,182200,489900700,58000,58000,58000,58000,0
20230828,182100,489900700,58000,58000,58000,58000,0
20230828,182000,489900700,58000,58000,58000,58000,0
20230828,181900,489900700,58000,58000,58000,58000,0
20230828,181800,489900700,58000,58000,58000,58000,0
20230828,181700,489900700,58000,58000,58000,58000,0
20230828,181600,489900700,58000,58000,58000,58000,0
20230828,181500,489900700,58000,58000,58000,58000,0
20230828,181400,489900700,58000,58000,58000,58000,0
20230828,181300,489900700,58000,58000,58000,58000,0
20230828,181200,489900700,58000,58000,58000,58000,0
20230828,181100,489900700,58000,58000,58000,58000,0
20230828,181000,489900700,58000,58000,58000,58000,0
20230828,180900,489900700,58000,58000,58000,58000,0
20230828,180800,489900700,58000,58000,58000,58000,0
20230828,180700,489900700,58000,58000,58000,58000,0
20230828,180600,489900700,58000,58000,58000,58000,0
20230828,180500,489900700,58000,58000,58000,58000,0
20230828,180400,489900700,58000,58000,58000,58000,0
20230828,180300,489900700,58000,58000,58000,58000,0
20230828,180200,489900700,58000,58000,58000,58000,0
20230828,180100,489900700,58000,58000,58000,58000,0
20230828,180000,489900700,58000,58000,58000,58000,0
20230828,175900,489900700,58000,58000,58000,58000,0
20230828,175800,489900700,58000,58000,58000,58000,0
20230828,175700,489900700,58000,58000,58000,58000,840
20230828,175600,489900700,58000,58000,58000,58000,0
20230828,175500,489900700,58000,58000,58000,58000,0
20230828,175400,489900700,58000,58000,58000,58000,0
20230828,175300,489900700,58000,58000,58000,58000,0
20230828,175200,489900700,58000,58000,58000,58000,0
20230828,175100,489900700,58000,58000,58000,58000,0
20230828,175000,489900700,58000,58000,58000,58000,0
20230828,174900,489900700,58000,58000,58000,58000,0
20230828,174800,489900700,58000,58000,58000,58000,0
20230828,174700,489900700,58000,58000,58000,58000,0
20230828,174600,489900700,58000,58000,58000,58000,0
20230828,174500,489900700,58000,58000,58000,58000,0
20230828,174400,489900700,58000,58000,58000,58000,0
20230828,174300,489900700,58000,58000,58000,58000,0
20230828,174200,489900700,58000,58000,58000,58000,0
20230828,174100,489900700,58000,58000,58000,58000,0
20230828,174000,489900700,58000,58000,58000,58000,0
20230828,173900,489900700,58000,58000,58000,58000,0
20230828,173800,489900700,58000,58000,58000,58000,0
20230828,173700,489900700,58000,58000,58000,58000,0
20230828,173600,489900700,58000,58000,58000,58000,0
20230828,173500,489900700,58000,58000,58000,58000,0
20230828,173400,489900700,58000,58000,58000,58000,0
20230828,173300,489900700,58000,58000,58000,58000,0
20230828,173200,489900700,58000,58000,58000,58000,0
20230828,173100,489900700,58000,58000,58000,58000,0
20230828,173000,489900700,58000,58000,58000,58000,0
20230828,172900,489900700,58000,58000,58000,58000,0
20230828,172800,489900700,58000,58000,58000,58000,0
20230828,172700,489900700,58000,58000,58000,58000,840
20230828,172600,489900700,58000,58000,58000,58000,0
20230828,172500,489900700,58000,58000,58000,58000,0
20230828,172400,489900700,58000,58000,58000,58000,0
20230828,172300,489900700,58000,58000,58000,58000,0
20230828,172200,489900700,58000,58000,58000,58000,0
20230828,172100,489900700,58000,58000,58000,58000,0
20230828,172000,489900700,58000,58000,58000,58000,0
20230828,171900,489900700,58000,58000,58000,58000,0
20230828,171800,489900700,58000,58000,58000,58000,0
20230828,171700,489900700,58000,58000,58000,58000,0
20230828,171600,489900700,58000,58000,58000,58000,0
20230828,171500,489900700,58000,58000,58000,58000,0
20230828,171400,489900700,58000,58000,58000,58000,0
20230828,171300,489900700,58000,58000,58000,58000,0
20230828,171200,489900700,58000,58000,58000,58000,0
20230828,171100,489900700,58000,58000,58000,58000,0
20230828,171000,489900700,58000,58000,58000,58000,0
20230828,170900,489900700,58000,58000,58000,58000,0
20230828,170800,489900700,58000,58000,58000,58000,0
20230828,170700,489900700,58000,58000,58000,58000,0
20230828,170600,489900700,58000,58000,58000,58000,0
20230828,170500,489900700,58000,58000,58000,58000,0
20230828,170400,489900700,58000,58000,58000,58000,0
20230828,170300,489900700,58000,58000,58000,58000,0
20230828,170200,489900700,58000,58000,58000,58000,0
20230828,170100,489900700,58000,58000,58000,58000,0
20230828,170000,489900700,58000,58000,58000,58000,0
20230828,165900,489900700,58000,58000,58000,58000,0
20230828,165800,489900700,58000,58000,58000,58000,0
20230828,165700,489900700,58000,58000,58000,58000,840
20230828,165600,489900700,58000,58000,58000,58000,0
20230828,165500,489900700,58000,58000,58000,58000,0
20230828,165400,489900700,58000,58000,58000,58000,0
20230828,165300,489900700,58000,58000,58000,58000,0
20230828,165200,489900700,58000,58000,58000,58000,0
20230828,165100,489900700,58000,58000,58000,58000,0
20230828,165000,489900700,58000,58000,58000,58000,0
20230828,164900,489900700,58000,58000,58000,58000,0
20230828,164800,489900700,58000,58000,58000,58000,0
20230828,164700,489900700,58000,58000,58000,58000,0
20230828,164600,489900700,58000,58000,58000,58000,0
20230828,164500,489900700,58000,58000,58000,58000,0
20230828,164400,489900700,58000,58000,58000,58000,0
20230828,164300,489900700,58000,58000,58000,58000,0
20230828,164200,489900700,58000,58000,58000,58000,0
20230828,164100,489900700,58000,58000,58000,58000,0
20230828,164000,489900700,58000,58000,58000,58000,0
20230828,163900,489900700,58000,58000,58000,58000,0
20230828,163800,489900700,58000,58000,58000,58000,0
20230828,163700,489900700,58000,58000,58000,58000,0
20230828,163600,489900700,58000,58000,58000,58000,0
20230828,163500,489900700,58000,58000,58000,58000,0
20230828,163400,489900700,58000,58000,58000,58000,0
20230828,163300,489900700,58000,58000,58000,58000,0
20230828,163200,489900700,58000,58000,58000,58000,0
20230828,163100,489900700,58000,58000,58000,58000,0
20230828,163000,489900700,58000,58000,58000,58000,0
20230828,162900,489900700,58000,58000,58000,58000,0
20230828,162800,489900700,58000,58000,58000,58000,0
20230828,162700,489900700,58000,58000,58000,58000,840
20230828,162600,489900700,58000,58000,58000,58000,0
20230828,162500,489900700,58000,58000,58000,58000,0
20230828,162400,489900700,58000,58000,58000,58000,0
20230828,162300,489900700,58000,58000,58000,58000,0
20230828,162200,489900700,58000,58000,58000,58000,0
20230828,162100,489900700,58000,58000,58000,58000,0
20230828,162000,489900700,58000,58000,58000,58000,0
20230828,161900,489900700,58000,58000,58000,58000,0
20230828,161800,489900700,58000,58000,58000,58000,0
20230828,161700,489900700,58000,58000,58000,58000,0
20230828,161600,489900700,58000,58000,58000,58000,0
20230828,161500,489900700,58000,58000,58000,58000,0
20230828,161400,489900700,58000,58000,58000,58000,0
20230828,161300,489900700,58000,58000,58000,58000,0
20230828,161200,489900700,58000,58000,58000,58000,0
20230828,161100,489900700,58000,58000,58000,58000,0
20230828,161000,489900700,58000,58000,58000,58000,0
20230828,160900,489900700,58000,58000,58000,58000,0
20230828,160800,489900700,58000,58000,58000,58000,0
20230828,160700,489900700,58000,58000,58000,58000,0
20230828,160600,489900700,58000,58000,58000,58000,0
20230828,160500,489900700,58000,58000,58000,58000,0
20230828,160400,489900700,58000,58000,58000,58000,0
20230828,160300,489900700,58000,58000,58000,58000,0
20230828,160200,489900700,58000,58000,58000,58000,0
20230828,160100,489900700,58000,58000,58000,58000,0
20230828,160000,489900700,58000,58000,58000,58000,0
20230828,155900,489900700,58000,58000,58000,58000,0
20230828,155800,489900700,58000,58000,58000,58000,0
20230828,155700,489900700,58000,58000,58000,58000,840
20230828,155600,489900700,58000,58000,58000,58000,0
20230828,155500,489900700,58000,58000,58000,58000,0
20230828,155400,489900700,58000,58000,58000,58000,0
20230828,155300,489900700,58000,58000,58000,58000,0
20230828,155200,489900700,58000,58000,58000,58000,0
20230828,155100,489900700,58000,58000,58000,58000,0
20230828,155000,489900700,58000,58000,58000,58000,0
20230828,154900,489900700,58000,58000,58000,58000,0
20230828,154800,489900700,58000,58000,58000,58000,0
20230828,154700,489900700,58000,58000,58000,58000,0
20230828,154600,489900700,58000,58000,58000,58000,0
20230828,154500,489900700,58000,58000,58000,58000,0
20230828,154400,489900700,58000,58000,58000,58000,0
20230828,154300,489900700,58000,58000,58000,58000,0
20230828,154200,489900700,58000,58000,58000,58000,0
20230828,154100,489900700,58000,58000,58000,58000,0
20230828,154000,489900700,58000,58000,58000,58000,0
20230828,153900,489900700,58000,58000,58000,58000,0
20230828,153800,489900700,58000,58000,58000,58000,0
20230828,153700,489900700,58000,58000,58000,58000,0
20230828,153600,489900700,58000,58000,58000,58000,0
20230828,153500,489900700,58000,58000,58000,58000,0
20230828,153400,489900700,58000,58000,58000,58000,0
20230828,153300,489900700,58000,58000,58000,58000,0
20230828,153200,489900700,58000,58000,58000,58000,0
20230828,153100,489900700,58000,58000,58000,58000,0
20230828,153000,489900700,58000,58000,58000,58000,840
20230828,152900,441180700,57700,57700,57700,57700,0
20230828,152800,441180700,57700,57700,57700,57700,0
20230828,152700,441180700,57700,57700,57700,57700,0
20230828,152600,441180700,57700,57700,57700,57700,0
20230828,152500,441180700,57700,57700,57700,57700,0
20230828,152400,441180700,57700,57700,57700,57700,0
20230828,152300,441180700,57700,57700,57700,57700,0
20230828,152200,441180700,57700,57700,57700,57700,0
20230828,152100,441180700,57700,57700,57700,57700,0
20230828,152000,441180700,57700,57700,57700,57700,0
20230828,151900,441180700,57700,57500,57700,57500,16
20230828,151800,440258300,57400,57400,57400,57400,4
20230828,151700,440028700,57400,57600,57600,57400,23
20230828,151600,438706900,57600,57600,57600,57500,6
20230828,151500,438361500,57600,57600,57600,57600,0
20230828,151400,438361500,57600,57600,57600,57500,315
20230828,151300,420219900,57700,57700,57700,57700,2
20230828,151200,420104500,57600,57600,57600,57600,0
20230828,151100,420104500,57600,57600,57700,57600,146
20230828,151000,411684800,57600,57600,57600,57400,177
20230828,150900,401489800,57500,57500,57500,57500,0
20230828,150800,401489800,57500,57500,57500,57500,0
20230828,150700,401489800,57500,57500,57500,57500,0
20230828,150600,401489800,57500,57500,57500,57500,82
20230828,150500,396774800,57500,57500,57500,57500,15
20230828,150400,395912300,57600,57600,57600,57600,0
20230828,150300,395912300,57600,57600,57600,57600,98
20230828,150200,390267500,57500,57500,57500,57500,0
20230828,150100,390267500,57500,57500,57500,57500,50
20230828,150000,387392500,57500,57500,57500,57500,0
20230828,145900,387392500,57500,57500,57500,57500,0
20230828,145800,387392500,57500,57500,57500,57500,0
20230828,145700,387392500,57500,57500,57500,57500,14
20230828,145600,386587500,57500,57500,57500,57500,0
20230828,145500,386587500,57500,57500,57500,57500,0
20230828,145400,386587500,57500,57500,57500,57500,20
20230828,145300,385437500,57500,57600,57600,57500,466
20230828,145200,358600500,57500,57500,57500,57500,0
20230828,145100,358600500,57500,57500,57500,57500,0
20230828,145000,358600500,57500,57500,57500,57500,0
20230828,144900,358600500,57500,57500,57500,57500,48
20230828,144800,355840500,57500,57500,57500,57500,2
20230828,144700,355725500,57600,57600,57600,57600,0
20230828,144600,355725500,57600,57600,57600,57600,2
20230828,144500,355610300,57600,57600,57600,57600,0
20230828,144400,355610300,57600,57600,57600,57600,2
20230828,144300,355495100,57500,57500,57500,57500,0
20230828,144200,355495100,57500,57500,57500,57500,0
20230828,144100,355495100,57500,57500,57500,57500,3
20230828,144000,355322600,57500,57500,57500,57500,0
20230828,143900,355322600,57500,57500,57500,57500,12
20230828,143800,354632600,57600,57600,57600,57600,1
20230828,143700,354575000,57500,57500,57500,57500,0
20230828,143600,354575000,57500,57500,57500,57500,0
20230828,143500,354575000,57500,57500,57500,57500,0
20230828,143400,354575000,57500,57500,57500,57500,17
20230828,143300,353597500,57500,57500,57500,57500,0
20230828,143200,353597500,57500,57500,57500,57500,0
20230828,143100,353597500,57500,57500,57500,57500,0
20230828,143000,353597500,57500,57500,57500,57500,0
20230828,142900,353597500,57500,57500,57500,57500,0
20230828,142800,353597500,57500,57500,57500,57500,34
20230828,142700,351642500,57600,57600,57600,57600,0
20230828,142600,351642500,57600,57600,57600,57600,0
20230828,142500,351642500,57600,57600,57600,57600,0
20230828,142400,351642500,57600,57600,57600,57600,0
20230828,142300,351642500,57600,57600,57600,57600,0
20230828,142200,351642500,57600,57600,57600,57600,0
20230828,142100,351642500,57600,57600,57600,57600,0
20230828,142000,351642500,57600,57600,57600,57600,2
20230828,141900,351527300,57600,57600,57600,57600,1
20230828,141800,351469700,57600,57500,57600,57500,9
20230828,141700,350951900,57600,57600,57600,57600,0
20230828,141600,350951900,57600,57700,57700,57600,49
20230828,141500,348129400,57700,57700,57700,57700,0
20230828,141400,348129400,57700,57700,57700,57700,0
20230828,141300,348129400,57700,57700,57700,57700,5
20230828,141200,347840900,57700,57700,57700,57700,1
20230828,141100,347783200,57700,57700,57700,57700,2
20230828,141000,347667800,57700,57700,57700,57700,1
20230828,140900,347610100,57700,57700,57700,57700,2
20230828,140800,347494700,57700,57700,57700,57700,1
20230828,140700,347437000,57700,57700,57700,57700,5
20230828,140600,347148500,57700,57700,57700,57700,2
20230828,140500,347033100,57700,57700,57700,57700,0
20230828,140400,347033100,57700,57700,57700,57700,1
20230828,140300,346975400,57700,57700,57700,57700,1
20230828,140200,346917700,57700,57700,57700,57700,6
20230828,140100,346571500,57700,57700,57700,57700,36
20230828,140000,344494300,57700,57700,57700,57700,10
20230828,135900,343917300,57700,57700,57700,57700,0
20230828,135800,343917300,57700,57600,57700,57600,7
20230828,135700,343513800,57700,57700,57700,57700,46
20230828,135600,340859600,57700,57700,57700,57700,1
20230828,135500,340801900,57600,57600,57600,57600,0
20230828,135400,340801900,57600,57600,57600,57600,5
20230828,135300,340513900,57700,57700,57700,57700,0
20230828,135200,340513900,57700,57700,57700,57700,0
20230828,135100,340513900,57700,57700,57700,57700,0
20230828,135000,340513900,57700,57700,57700,57700,0
20230828,134900,340513900,57700,57700,57700,57700,0
20230828,134800,340513900,57700,57700,57700,57700,0
20230828,134700,340513900,57700,57700,57700,57700,0
20230828,134600,340513900,57700,57700,57700,57700,15
20230828,134500,339648400,57600,57600,57600,57600,0
20230828,134400,339648400,57600,57600,57600,57600,0
20230828,134300,339648400,57600,57600,57600,57600,0
20230828,134200,339648400,57600,57500,57600,57500,82
20230828,134100,334930200,57500,57500,57500,57500,0
20230828,134000,334930200,57500,57500,57500,57500,0
20230828,133900,334930200,57500,57500,57500,57500,3
20230828,133800,334757700,57500,57500,57500,57500,50
20230828,133700,331882700,57500,57500,57500,57500,10
20230828,133600,331307700,57500,57500,57500,57500,0
20230828,133500,331307700,57500,57600,57600,57500,110
20230828,133400,324980300,57700,57700,57700,57700,0
20230828,133300,324980300,57700,57700,57700,57700,0
20230828,133200,324980300,57700,57700,57700,57700,0
20230828,133100,324980300,57700,57800,57800,57700,21
20230828,133000,323768500,57700,57700,57700,57700,0
20230828,132900,323768500,57700,57700,57700,57700,0
20230828,132800,323768500,57700,57700,57700,57700,74
20230828,132700,319498700,57700,57700,57700,57700,0
20230828,132600,319498700,57700,57700,57700,57700,34
20230828,132500,317536900,57700,57700,57700,57700,30
20230828,132400,315805900,57600,57600,57600,57600,0
20230828,132300,315805900,57600,57600,57600,57600,31
20230828,132200,314020300,57700,57700,57700,57700,0
20230828,132100,314020300,57700,57700,57700,57700,0
20230828,132000,314020300,57700,57700,57700,57700,0
20230828,131900,314020300,57700,57700,57700,57700,0
20230828,131800,314020300,57700,57700,57700,57700,5
20230828,131700,313731800,57700,57800,57800,57700,287
20230828,131600,297171400,57800,57800,57800,57800,0
20230828,131500,297171400,57800,57800,57800,57800,0
20230828,131400,297171400,57800,57800,57800,57800,84
20230828,131300,292316200,57700,57700,57700,57700,0
20230828,131200,292316200,57700,57700,57700,57700,69
20230828,131100,288334900,57600,57600,57600,57600,4
20230828,131000,288104500,57600,57600,57600,57600,3
20230828,130900,287931700,57600,57600,57600,57600,0
20230828,130800,287931700,57600,57600,57600,57600,10
20230828,130700,287355700,57600,57600,57600,57600,14
20230828,130600,286549300,57600,57600,57600,57600,0
20230828,130500,286549300,57600,57600,57600,57600,0
20230828,130400,286549300,57600,57600,57600,57600,10
20230828,130300,285973300,57700,57700,57700,57700,0
20230828,130200,285973300,57700,57700,57700,57700,0
20230828,130100,285973300,57700,57700,57700,57700,0
20230828,130000,285973300,57700,57600,57700,57600,3
20230828,125900,285800400,57600,57600,57600,57600,3
20230828,125800,285627600,57700,57700,57700,57700,45
20230828,125700,283031100,57800,57800,57800,57800,47
20230828,125600,280314500,57700,57700,57700,57700,69
20230828,125500,276333200,57600,57600,57600,57600,0
20230828,125400,276333200,57600,57600,57600,57600,16
20230828,125300,275411600,57500,57500,57500,57500,0
20230828,125200,275411600,57500,57600,57600,57500,35
20230828,125100,273396100,57700,57600,57700,57600,69
20230828,125000,269415300,57700,57700,57800,57700,141
20230828,124900,261274200,57600,57600,57600,57600,0
20230828,124800,261274200,57600,57600,57600,57600,2
20230828,124700,261159000,57600,57600,57600,57600,2
20230828,124600,261043800,57600,57600,57600,57600,60
20230828,124500,257587800,57700,57700,57700,57700,1
20230828,124400,257530100,57600,57600,57600,57600,0
20230828,124300,257530100,57600,57700,57700,57600,27
20230828,124200,255972700,57700,57700,57700,57700,0
20230828,124100,255972700,57700,57700,57700,57700,5
20230828,124000,255684200,57700,57700,57700,57700,22
20230828,123900,254414800,57700,57700,57700,57700,22
20230828,123800,253145400,57600,57600,57600,57600,0
20230828,123700,253145400,57600,57600,57600,57600,1
20230828,123600,253087800,57700,57700,57700,57700,0
20230828,123500,253087800,57700,57700,57700,57700,23
20230828,123400,251760700,57700,57700,57700,57700,22
20230828,123300,250491300,57700,57700,57700,57700,0
20230828,123200,250491300,57700,57700,57700,57700,0
20230828,123100,250491300,57700,57700,57700,57700,0
20230828,123000,250491300,57700,57700,57700,57700,0
20230828,122900,250491300,57700,57700,57700,57700,0
20230828,122800,250491300,57700,57700,57700,57700,0
20230828,122700,250491300,57700,57700,57700,57600,49
20230828,122600,247665000,57700,57700,57700,57700,0
20230828,122500,247665000,57700,57700,57700,57700,0
20230828,122400,247665000,57700,57700,57700,57700,3
20230828,122300,247491900,57600,57600,57600,57600,0
20230828,122200,247491900,57600,57600,57600,57600,61
20230828,122100,243978300,57600,57600,57600,57600,34
20230828,122000,242019900,57500,57500,57500,57500,1
20230828,121900,241962400,57500,57600,57600,57500,35
20230828,121800,239946500,57500,57500,57500,57500,0
20230828,121700,239946500,57500,57500,57500,57500,4
20230828,121600,239716500,57500,57500,57500,57500,2
20230828,121500,239601500,57500,57500,57500,57500,60
20230828,121400,236151500,57500,57500,57500,57500,1
20230828,121300,236094000,57600,57500,57600,57500,3
20230828,121200,235921400,57500,57600,57600,57500,34
20230828,121100,233963200,57600,57600,57600,57600,33
20230828,121000,232062400,57500,57500,57500,57500,2
20230828,120900,231947400,57500,57500,57500,57500,0
20230828,120800,231947400,57500,57500,57500,57500,1
20230828,120700,231889900,57500,57500,57500,57500,0
20230828,120600,231889900,57500,57500,57500,57500,0
20230828,120500,231889900,57500,57500,57500,57500,0
20230828,120400,231889900,57500,57500,57500,57500,1
20230828,120300,231832400,57500,57500,57500,57500,1
20230828,120200,231774900,57500,57600,57600,57500,37
20230828,120100,229643800,57500,57500,57500,57500,0
20230828,120000,229643800,57500,57500,57500,57500,5
20230828,115900,229356300,57600,57600,57600,57600,0
20230828,115800,229356300,57600,57600,57600,57600,1
20230828,115700,229298700,57400,57400,57400,57400,0
20230828,115600,229298700,57400,57400,57400,57400,0
20230828,115500,229298700,57400,57400,57400,57400,1
20230828,115400,229241300,57500,57500,57500,57500,0
20230828,115300,229241300,57500,57500,57500,57500,18
20230828,115200,228206300,57500,57500,57500,57500,65
20230828,115100,224468800,57400,57400,57400,57400,15
20230828,115000,223607800,57500,57500,57500,57500,0
20230828,114900,223607800,57500,57500,57500,57500,67
20230828,114800,219755300,57600,57600,57600,57600,0
20230828,114700,219755300,57600,57600,57600,57600,0
20230828,114600,219755300,57600,57600,57600,57600,0
20230828,114500,219755300,57600,57600,57600,57600,0
20230828,114400,219755300,57600,57600,57600,57600,1
20230828,114300,219697700,57500,57500,57500,57500,0
20230828,114200,219697700,57500,57500,57500,57500,42
20230828,114100,217282700,57500,57500,57500,57500,0
20230828,114000,217282700,57500,57500,57500,57500,0
20230828,113900,217282700,57500,57500,57500,57500,296
20230828,113800,200262700,57600,57600,57600,57600,108
20230828,113700,194041900,57600,57600,57600,57600,19
20230828,113600,192947500,57700,57700,57700,57700,1
20230828,113500,192889800,57700,57700,57700,57700,33
20230828,113400,190985700,57600,57600,57600,57600,10
20230828,113300,190409700,57500,57500,57500,57500,58
20230828,113200,187074700,57500,57500,57500,57500,1
20230828,113100,187017200,57500,57500,57500,57500,0
20230828,113000,187017200,57500,57500,57500,57500,2
20230828,112900,186902200,57500,57500,57500,57500,0
20230828,112800,186902200,57500,57500,57500,57500,0
20230828,112700,186902200,57500,57500,57500,57500,0
20230828,112600,186902200,57500,57500,57500,57500,2
20230828,112500,186787200,57500,57500,57500,57500,2
20230828,112400,186672200,57500,57500,57500,57500,4
20230828,112300,186442200,57400,57400,57400,57400,0
20230828,112200,186442200,57400,57400,57400,57400,0
20230828,112100,186442200,57400,57400,57400,57400,0
20230828,112000,186442200,57400,57400,57400,57400,0
20230828,111900,186442200,57400,57400,57400,57400,0
20230828,111800,186442200,57400,57400,57400,57400,2
20230828,111700,186327400,57500,57500,57500,57500,0
20230828,111600,186327400,57500,57500,57500,57500,9
20230828,111500,185809900,57500,57500,57500,57500,4
20230828,111400,185579900,57500,57400,57500,57400,18
20230828,111300,184546600,57500,57500,57500,57500,99
20230828,111200,178854100,57400,57400,57400,57400,0
20230828,111100,178854100,57400,57400,57400,57400,0
20230828,111000,178854100,57400,57400,57400,57400,10
20230828,110900,178280100,57500,57500,57500,57500,0
20230828,110800,178280100,57500,57500,57500,57500,1
20230828,110700,178222600,57400,57400,57400,57400,0
20230828,110600,178222600,57400,57400,57400,57400,0
20230828,110500,178222600,57400,57400,57400,57400,0
20230828,110400,178222600,57400,57400,57400,57400,0
20230828,110300,178222600,57400,57500,57500,57400,7
20230828,110200,177820700,57400,57400,57400,57400,5
20230828,110100,177533700,57400,57400,57400,57300,156
20230828,110000,168589300,57400,57400,57400,57400,1
20230828,105900,168531900,57400,57300,57400,57300,32
20230828,105800,166696400,57400,57300,57400,57300,3
20230828,105700,166524400,57300,57300,57300,57300,11
20230828,105600,165894100,57300,57300,57300,57300,56
20230828,105500,162685300,57300,57300,57300,57300,2
20230828,105400,162570700,57300,57300,57300,57300,0
20230828,105300,162570700,57300,57300,57300,57300,0
20230828,105200,162570700,57300,57300,57300,57300,0
20230828,105100,162570700,57300,57300,57300,57300,10
20230828,105000,161997700,57300,57300,57300,57300,0
20230828,104900,161997700,57300,57300,57300,57300,0
20230828,104800,161997700,57300,57300,57300,57300,25
20230828,104700,160565200,57300,57300,57300,57300,0
20230828,104600,160565200,57300,57300,57300,57300,43
20230828,104500,158101300,57300,57300,57300,57300,10
20230828,104400,157528300,57300,57300,57300,57300,4
20230828,104300,157299100,57200,57200,57200,57200,0
20230828,104200,157299100,57200,57200,57200,57200,0
20230828,104100,157299100,57200,57200,57200,57200,0
20230828,104000,157299100,57200,57200,57200,57200,54
20230828,103900,154210300,57200,57200,57200,57200,43
20230828,103800,151750700,57200,57200,57200,57200,9
20230828,103700,151235900,57200,57200,57200,57200,158
20230828,103600,142198300,57300,57300,57300,57200,33
20230828,103500,140310100,57300,57300,57300,57300,59
20230828,103400,136929400,57400,57400,57400,57400,6
20230828,103300,136585000,57400,57400,57400,57400,1
20230828,103200,136527600,57300,57300,57300,57300,0
20230828,103100,136527600,57300,57300,57300,57300,1
20230828,103000,136470300,57300,57300,57300,57200,24
20230828,102900,135096900,57200,57200,57200,57200,0
20230828,102800,135096900,57200,57200,57200,57200,2
20230828,102700,134982500,57200,57300,57300,57200,51
20230828,102600,132061700,57300,57300,57300,57300,0
20230828,102500,132061700,57300,57300,57300,57300,1
20230828,102400,132004400,57300,57300,57300,57300,109
20230828,102300,125758700,57300,57300,57300,57300,0
20230828,102200,125758700,57300,57300,57300,57300,0
20230828,102100,125758700,57300,57300,57300,57300,10
20230828,102000,125185700,57300,57300,57300,57300,10
20230828,101900,124612700,57400,57400,57400,57400,1
20230828,101800,124555300,57300,57300,57300,57300,5
20230828,101700,124268800,57300,57300,57300,57300,0
20230828,101600,124268800,57300,57300,57300,57300,2
20230828,101500,124154200,57300,57300,57300,57300,10
20230828,101400,123581200,57400,57400,57400,57400,11
20230828,101300,122949800,57400,57400,57400,57400,22
20230828,101200,121687000,57500,57500,57500,57500,8
20230828,101100,121227000,57400,57400,57400,57400,8
20230828,101000,120767800,57300,57400,57400,57300,62
20230828,100900,117210300,57400,57400,57400,57400,0
20230828,100800,117210300,57400,57400,57400,57400,5
20230828,100700,116923300,57400,57400,57400,57400,0
20230828,100600,116923300,57400,57400,57400,57400,0
20230828,100500,116923300,57400,57400,57400,57400,0
20230828,100400,116923300,57400,57400,57400,57400,1
20230828,100300,116865900,57600,57600,57600,57600,0
20230828,100200,116865900,57600,57600,57600,57600,0
20230828,100100,116865900,57600,57600,57600,57600,0
20230828,100000,116865900,57600,57300,57600,57300,2
20230828,095900,116751000,57300,57500,57500,57300,150
20230828,095800,108149400,57500,57500,57500,57500,33
20230828,095700,106251900,57400,57400,57400,57400,0
20230828,095600,106251900,57400,57400,57400,57400,0
20230828,095500,106251900,57400,57400,57400,57400,0
20230828,095400,106251900,57400,57400,57400,57400,52
20230828,095300,103267100,57400,57400,57400,57400,0
20230828,095200,103267100,57400,57400,57400,57400,51
20230828,095100,100339700,57400,57600,57600,57400,100
20230828,095000,94592600,57600,57600,57600,57600,1
20230828,094900,94535000,57600,57600,57600,57600,0
20230828,094800,94535000,57600,57600,57600,57600,24
20230828,094700,93152600,57600,57600,57600,57600,0
20230828,094600,93152600,57600,57600,57600,57600,0
20230828,094500,93152600,57600,57600,57600,57600,1
20230828,094400,93095000,57700,57700,57700,57700,0
20230828,094300,93095000,57700,57700,57700,57700,0
20230828,094200,93095000,57700,57600,57700,57600,22
20230828,094100,91827000,57600,57600,57600,57600,0
20230828,094000,91827000,57600,57600,57600,57600,1
20230828,093900,91769400,57600,57600,57600,57600,0
20230828,093800,91769400,57600,57600,57600,57600,73
20230828,093700,87564600,57600,57600,57600,57400,97
20230828,093600,81992500,57500,57500,57500,57500,0
20230828,093500,81992500,57500,57500,57500,57500,0
20230828,093400,81992500,57500,57500,57500,57500,100
20230828,093300,76242500,57500,57600,57600,57500,45
20230828,093200,73651000,57600,57600,57600,57600,1
20230828,093100,73593400,57600,57600,57600,57600,0
20230828,093000,73593400,57600,57600,57600,57600,0
20230828,092900,73593400,57600,57600,57600,57600,7
20230828,092800,73190200,57600,57700,57700,57600,309
20230828,092700,55390300,57700,57700,57700,57700,0
20230828,092600,55390300,57700,57700,57700,57700,58
20230828,092500,52043700,57700,57800,57800,57700,9
20230828,092400,51523700,57800,57800,57800,57800,0
20230828,092300,51523700,57800,57700,57800,57700,44
20230828,092200,48980600,57700,57700,57700,57700,4
20230828,092100,48749800,57800,57800,57800,57800,21
20230828,092000,47536000,57800,57800,57800,57800,0
20230828,091900,47536000,57800,57900,57900,57800,5
20230828,091800,47246600,57800,57900,57900,57800,20
20230828,091700,46089600,57900,57900,57900,57900,19
20230828,091600,44989500,57900,57900,57900,57900,49
20230828,091500,42152400,57900,57900,57900,57900,10
20230828,091400,41573400,57900,57900,57900,57900,1
20230828,091300,41515500,57900,57900,57900,57900,0
20230828,091200,41515500,57900,57900,57900,57900,12
20230828,091100,40820700,57900,57900,57900,57900,20
20230828,091000,39662700,57900,57800,57900,57800,13
20230828,090900,38910300,57800,57800,57800,57800,5
20230828,090800,38621300,57800,57700,57800,57600,162
20230828,090700,29266900,57700,57700,57700,57700,32
20230828,090600,27420500,57700,57500,57700,57500,52
20230828,090500,24426300,57500,57600,57600,57500,35
20230828,090400,22411300,57600,57700,57700,57600,53
20230828,090300,19356300,57700,57700,57900,57500,113
20230828,090200,12827800,57800,57900,57900,57800,29
20230828,090100,11149400,57900,57600,57900,57400,107
20230828,090000,4993000,58000,58100,58100,58000,86