KissMeData/032500/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190500,989917200,10800,10800,10800,10800,2616
20230828,190400,989917200,10800,10800,10800,10800,0
20230828,190300,989917200,10800,10800,10800,10800,0
20230828,190200,989917200,10800,10800,10800,10800,0
20230828,190100,989917200,10800,10800,10800,10800,0
20230828,190000,989917200,10800,10800,10800,10800,0
20230828,185900,989917200,10800,10800,10800,10800,0
20230828,185800,989917200,10800,10800,10800,10800,0
20230828,185700,989917200,10800,10800,10800,10800,0
20230828,185600,989917200,10800,10800,10800,10800,0
20230828,185500,989917200,10800,10800,10800,10800,0
20230828,185400,989917200,10800,10800,10800,10800,0
20230828,185300,989917200,10800,10800,10800,10800,0
20230828,185200,989917200,10800,10800,10800,10800,0
20230828,185100,989917200,10800,10800,10800,10800,0
20230828,185000,989917200,10800,10800,10800,10800,0
20230828,184900,989917200,10800,10800,10800,10800,0
20230828,184800,989917200,10800,10800,10800,10800,0
20230828,184700,989917200,10800,10800,10800,10800,0
20230828,184600,989917200,10800,10800,10800,10800,0
20230828,184500,989917200,10800,10800,10800,10800,0
20230828,184400,989917200,10800,10800,10800,10800,0
20230828,184300,989917200,10800,10800,10800,10800,0
20230828,184200,989917200,10800,10800,10800,10800,0
20230828,184100,989917200,10800,10800,10800,10800,0
20230828,184000,989917200,10800,10800,10800,10800,0
20230828,183900,989917200,10800,10800,10800,10800,0
20230828,183800,989917200,10800,10800,10800,10800,0
20230828,183700,989917200,10800,10800,10800,10800,0
20230828,183600,989917200,10800,10800,10800,10800,0
20230828,183500,989917200,10800,10800,10800,10800,2616
20230828,183400,989917200,10800,10800,10800,10800,0
20230828,183300,989917200,10800,10800,10800,10800,0
20230828,183200,989917200,10800,10800,10800,10800,0
20230828,183100,989917200,10800,10800,10800,10800,0
20230828,183000,989917200,10800,10800,10800,10800,0
20230828,182900,989917200,10800,10800,10800,10800,0
20230828,182800,989917200,10800,10800,10800,10800,0
20230828,182700,989917200,10800,10800,10800,10800,0
20230828,182600,989917200,10800,10800,10800,10800,0
20230828,182500,989917200,10800,10800,10800,10800,0
20230828,182400,989917200,10800,10800,10800,10800,0
20230828,182300,989917200,10800,10800,10800,10800,0
20230828,182200,989917200,10800,10800,10800,10800,0
20230828,182100,989917200,10800,10800,10800,10800,0
20230828,182000,989917200,10800,10800,10800,10800,0
20230828,181900,989917200,10800,10800,10800,10800,0
20230828,181800,989917200,10800,10800,10800,10800,0
20230828,181700,989917200,10800,10800,10800,10800,0
20230828,181600,989917200,10800,10800,10800,10800,0
20230828,181500,989917200,10800,10800,10800,10800,0
20230828,181400,989917200,10800,10800,10800,10800,0
20230828,181300,989917200,10800,10800,10800,10800,0
20230828,181200,989917200,10800,10800,10800,10800,0
20230828,181100,989917200,10800,10800,10800,10800,0
20230828,181000,989917200,10800,10800,10800,10800,0
20230828,180900,989917200,10800,10800,10800,10800,0
20230828,180800,989917200,10800,10800,10800,10800,0
20230828,180700,989917200,10800,10800,10800,10800,0
20230828,180600,989917200,10800,10800,10800,10800,0
20230828,180500,989917200,10800,10800,10800,10800,2616
20230828,180400,989917200,10800,10800,10800,10800,0
20230828,180300,989917200,10800,10800,10800,10800,0
20230828,180200,989917200,10800,10800,10800,10800,0
20230828,180100,989917200,10800,10800,10800,10800,0
20230828,180000,989917200,10800,10800,10800,10800,0
20230828,175900,989917200,10800,10800,10800,10800,0
20230828,175800,989917200,10800,10800,10800,10800,0
20230828,175700,989917200,10800,10800,10800,10800,0
20230828,175600,989917200,10800,10800,10800,10800,0
20230828,175500,989917200,10800,10800,10800,10800,0
20230828,175400,989917200,10800,10800,10800,10800,0
20230828,175300,989917200,10800,10800,10800,10800,0
20230828,175200,989917200,10800,10800,10800,10800,0
20230828,175100,989917200,10800,10800,10800,10800,0
20230828,175000,989917200,10800,10800,10800,10800,0
20230828,174900,989917200,10800,10800,10800,10800,0
20230828,174800,989917200,10800,10800,10800,10800,0
20230828,174700,989917200,10800,10800,10800,10800,0
20230828,174600,989917200,10800,10800,10800,10800,0
20230828,174500,989917200,10800,10800,10800,10800,0
20230828,174400,989917200,10800,10800,10800,10800,0
20230828,174300,989917200,10800,10800,10800,10800,0
20230828,174200,989917200,10800,10800,10800,10800,0
20230828,174100,989917200,10800,10800,10800,10800,0
20230828,174000,989917200,10800,10800,10800,10800,0
20230828,173900,989917200,10800,10800,10800,10800,0
20230828,173800,989917200,10800,10800,10800,10800,0
20230828,173700,989917200,10800,10800,10800,10800,0
20230828,173600,989917200,10800,10800,10800,10800,0
20230828,173500,989917200,10800,10800,10800,10800,2616
20230828,173400,989917200,10800,10800,10800,10800,0
20230828,173300,989917200,10800,10800,10800,10800,0
20230828,173200,989917200,10800,10800,10800,10800,0
20230828,173100,989917200,10800,10800,10800,10800,0
20230828,173000,989917200,10800,10800,10800,10800,0
20230828,172900,989917200,10800,10800,10800,10800,0
20230828,172800,989917200,10800,10800,10800,10800,0
20230828,172700,989917200,10800,10800,10800,10800,0
20230828,172600,989917200,10800,10800,10800,10800,0
20230828,172500,989917200,10800,10800,10800,10800,0
20230828,172400,989917200,10800,10800,10800,10800,0
20230828,172300,989917200,10800,10800,10800,10800,0
20230828,172200,989917200,10800,10800,10800,10800,0
20230828,172100,989917200,10800,10800,10800,10800,0
20230828,172000,989917200,10800,10800,10800,10800,0
20230828,171900,989917200,10800,10800,10800,10800,0
20230828,171800,989917200,10800,10800,10800,10800,0
20230828,171700,989917200,10800,10800,10800,10800,0
20230828,171600,989917200,10800,10800,10800,10800,0
20230828,171500,989917200,10800,10800,10800,10800,0
20230828,171400,989917200,10800,10800,10800,10800,0
20230828,171300,989917200,10800,10800,10800,10800,0
20230828,171200,989917200,10800,10800,10800,10800,0
20230828,171100,989917200,10800,10800,10800,10800,0
20230828,171000,989917200,10800,10800,10800,10800,0
20230828,170900,989917200,10800,10800,10800,10800,0
20230828,170800,989917200,10800,10800,10800,10800,0
20230828,170700,989917200,10800,10800,10800,10800,0
20230828,170600,989917200,10800,10800,10800,10800,0
20230828,170500,989917200,10800,10800,10800,10800,2616
20230828,170400,989917200,10800,10800,10800,10800,0
20230828,170300,989917200,10800,10800,10800,10800,0
20230828,170200,989917200,10800,10800,10800,10800,0
20230828,170100,989917200,10800,10800,10800,10800,0
20230828,170000,989917200,10800,10800,10800,10800,0
20230828,165900,989917200,10800,10800,10800,10800,0
20230828,165800,989917200,10800,10800,10800,10800,0
20230828,165700,989917200,10800,10800,10800,10800,0
20230828,165600,989917200,10800,10800,10800,10800,0
20230828,165500,989917200,10800,10800,10800,10800,0
20230828,165400,989917200,10800,10800,10800,10800,0
20230828,165300,989917200,10800,10800,10800,10800,0
20230828,165200,989917200,10800,10800,10800,10800,0
20230828,165100,989917200,10800,10800,10800,10800,0
20230828,165000,989917200,10800,10800,10800,10800,0
20230828,164900,989917200,10800,10800,10800,10800,0
20230828,164800,989917200,10800,10800,10800,10800,0
20230828,164700,989917200,10800,10800,10800,10800,0
20230828,164600,989917200,10800,10800,10800,10800,0
20230828,164500,989917200,10800,10800,10800,10800,0
20230828,164400,989917200,10800,10800,10800,10800,0
20230828,164300,989917200,10800,10800,10800,10800,0
20230828,164200,989917200,10800,10800,10800,10800,0
20230828,164100,989917200,10800,10800,10800,10800,0
20230828,164000,989917200,10800,10800,10800,10800,0
20230828,163900,989917200,10800,10800,10800,10800,0
20230828,163800,989917200,10800,10800,10800,10800,0
20230828,163700,989917200,10800,10800,10800,10800,0
20230828,163600,989917200,10800,10800,10800,10800,0
20230828,163500,989917200,10800,10800,10800,10800,2616
20230828,163400,989917200,10800,10800,10800,10800,0
20230828,163300,989917200,10800,10800,10800,10800,0
20230828,163200,989917200,10800,10800,10800,10800,0
20230828,163100,989917200,10800,10800,10800,10800,0
20230828,163000,989917200,10800,10800,10800,10800,0
20230828,162900,989917200,10800,10800,10800,10800,0
20230828,162800,989917200,10800,10800,10800,10800,0
20230828,162700,989917200,10800,10800,10800,10800,0
20230828,162600,989917200,10800,10800,10800,10800,0
20230828,162500,989917200,10800,10800,10800,10800,0
20230828,162400,989917200,10800,10800,10800,10800,0
20230828,162300,989917200,10800,10800,10800,10800,0
20230828,162200,989917200,10800,10800,10800,10800,0
20230828,162100,989917200,10800,10800,10800,10800,0
20230828,162000,989917200,10800,10800,10800,10800,0
20230828,161900,989917200,10800,10800,10800,10800,0
20230828,161800,989917200,10800,10800,10800,10800,0
20230828,161700,989917200,10800,10800,10800,10800,0
20230828,161600,989917200,10800,10800,10800,10800,0
20230828,161500,989917200,10800,10800,10800,10800,0
20230828,161400,989917200,10800,10800,10800,10800,0
20230828,161300,989917200,10800,10800,10800,10800,0
20230828,161200,989917200,10800,10800,10800,10800,0
20230828,161100,989917200,10800,10800,10800,10800,0
20230828,161000,989917200,10800,10800,10800,10800,0
20230828,160900,989917200,10800,10800,10800,10800,0
20230828,160800,989917200,10800,10800,10800,10800,0
20230828,160700,989917200,10800,10800,10800,10800,0
20230828,160600,989917200,10800,10800,10800,10800,0
20230828,160500,989917200,10800,10800,10800,10800,2616
20230828,160400,989917200,10800,10800,10800,10800,0
20230828,160300,989917200,10800,10800,10800,10800,0
20230828,160200,989917200,10800,10800,10800,10800,0
20230828,160100,989917200,10800,10800,10800,10800,0
20230828,160000,989917200,10800,10800,10800,10800,0
20230828,155900,989917200,10800,10800,10800,10800,0
20230828,155800,989917200,10800,10800,10800,10800,0
20230828,155700,989917200,10800,10800,10800,10800,0
20230828,155600,989917200,10800,10800,10800,10800,0
20230828,155500,989917200,10800,10800,10800,10800,0
20230828,155400,989917200,10800,10800,10800,10800,0
20230828,155300,989917200,10800,10800,10800,10800,0
20230828,155200,989917200,10800,10800,10800,10800,0
20230828,155100,989917200,10800,10800,10800,10800,0
20230828,155000,989917200,10800,10800,10800,10800,0
20230828,154900,989917200,10800,10800,10800,10800,0
20230828,154800,989917200,10800,10800,10800,10800,0
20230828,154700,989917200,10800,10800,10800,10800,0
20230828,154600,989917200,10800,10800,10800,10800,0
20230828,154500,989917200,10800,10800,10800,10800,0
20230828,154400,989917200,10800,10800,10800,10800,0
20230828,154300,989917200,10800,10800,10800,10800,0
20230828,154200,989917200,10800,10800,10800,10800,0
20230828,154100,989917200,10800,10800,10800,10800,0
20230828,154000,989917200,10800,10800,10800,10800,0
20230828,153900,989917200,10800,10800,10800,10800,0
20230828,153800,989917200,10800,10800,10800,10800,0
20230828,153700,989917200,10800,10800,10800,10800,0
20230828,153600,989917200,10800,10800,10800,10800,0
20230828,153500,989917200,10800,10800,10800,10800,2616
20230828,153400,989917200,10800,10800,10800,10800,0
20230828,153300,989917200,10800,10800,10800,10800,0
20230828,153200,989917200,10800,10800,10800,10800,0
20230828,153100,989917200,10800,10800,10800,10800,0
20230828,153000,989917200,10800,10800,10800,10800,2616
20230828,152900,961664400,10780,10780,10780,10780,0
20230828,152800,961664400,10780,10780,10780,10780,0
20230828,152700,961664400,10780,10780,10780,10780,0
20230828,152600,961664400,10780,10780,10780,10780,0
20230828,152500,961664400,10780,10780,10780,10780,0
20230828,152400,961664400,10780,10780,10780,10780,0
20230828,152300,961664400,10780,10780,10780,10780,0
20230828,152200,961664400,10780,10780,10780,10780,0
20230828,152100,961664400,10780,10780,10780,10780,0
20230828,152000,961664400,10780,10780,10780,10780,0
20230828,151900,961664400,10780,10800,10800,10780,276
20230828,151800,958685650,10800,10800,10800,10800,162
20230828,151700,956936050,10790,10800,10800,10790,315
20230828,151600,953534070,10790,10790,10800,10790,209
20230828,151500,951278190,10790,10790,10800,10790,93
20230828,151400,950274710,10790,10790,10800,10790,146
20230828,151300,948698860,10790,10790,10800,10790,169
20230828,151200,946874970,10790,10800,10800,10790,19
20230828,151100,946669780,10790,10790,10800,10790,113
20230828,151000,945450070,10790,10780,10800,10780,31
20230828,150900,945115480,10800,10790,10800,10790,512
20230828,150800,939590900,10800,10800,10800,10800,52
20230828,150700,939029300,10800,10790,10800,10790,7
20230828,150600,938953760,10790,10790,10790,10790,5
20230828,150500,938899810,10790,10790,10790,10790,197
20230828,150400,936774180,10790,10790,10790,10790,24
20230828,150300,936515220,10790,10790,10800,10790,311
20230828,150200,933159010,10790,10780,10790,10780,954
20230828,150100,922865680,10780,10770,10780,10770,1417
20230828,150000,907590920,10780,10760,10780,10760,687
20230828,145900,900194110,10750,10750,10750,10750,320
20230828,145800,896754110,10750,10760,10760,10750,542
20230828,145700,890927600,10770,10750,10770,10750,1300
20230828,145600,876945080,10750,10750,10750,10750,91
20230828,145500,875966830,10750,10750,10750,10750,10
20230828,145400,875859330,10750,10700,10750,10700,8
20230828,145300,875773450,10660,10760,10760,10660,5254
20230828,145200,819563680,10720,10760,10760,10720,2155
20230828,145100,796430190,10760,10760,10760,10760,0
20230828,145000,796430190,10760,10760,10760,10760,62
20230828,144900,795763070,10760,10750,10760,10750,51
20230828,144800,795214320,10750,10750,10750,10750,711
20230828,144700,787571070,10740,10740,10740,10740,83
20230828,144600,786679650,10740,10750,10750,10740,115
20230828,144500,785444510,10740,10740,10740,10740,17
20230828,144400,785261930,10740,10740,10740,10740,116
20230828,144300,784016090,10740,10740,10740,10740,1
20230828,144200,784005350,10740,10740,10740,10740,0
20230828,144100,784005350,10740,10740,10740,10740,0
20230828,144000,784005350,10740,10740,10740,10740,28
20230828,143900,783704630,10740,10740,10740,10740,11
20230828,143800,783586490,10740,10740,10740,10740,445
20230828,143700,778807190,10750,10750,10750,10750,12
20230828,143600,778678190,10750,10750,10750,10750,0
20230828,143500,778678190,10750,10750,10750,10750,2
20230828,143400,778656690,10750,10740,10750,10740,12
20230828,143300,778527700,10750,10750,10750,10750,4
20230828,143200,778484700,10750,10750,10750,10750,1
20230828,143100,778473950,10740,10740,10740,10740,0
20230828,143000,778473950,10740,10730,10740,10730,110
20230828,142900,777292560,10730,10740,10740,10730,760
20230828,142800,769137570,10730,10710,10730,10710,3711
20230828,142700,729330710,10710,10710,10710,10710,85
20230828,142600,728420360,10710,10710,10710,10710,165
20230828,142500,726653210,10710,10710,10710,10710,1
20230828,142400,726642500,10710,10710,10710,10710,10
20230828,142300,726535400,10710,10710,10710,10710,10
20230828,142200,726428300,10720,10720,10720,10720,2
20230828,142100,726406860,10720,10720,10720,10720,37
20230828,142000,726010220,10710,10710,10710,10710,200
20230828,141900,723868220,10710,10720,10720,10710,369
20230828,141800,719912640,10720,10720,10720,10720,105
20230828,141700,718787040,10730,10730,10730,10730,0
20230828,141600,718787040,10730,10730,10730,10730,0
20230828,141500,718787040,10730,10730,10730,10730,43
20230828,141400,718325650,10730,10750,10750,10730,811
20230828,141300,709616520,10750,10750,10750,10750,1
20230828,141200,709605770,10750,10750,10750,10750,68
20230828,141100,708874770,10750,10740,10750,10740,33
20230828,141000,708520320,10740,10740,10740,10740,10
20230828,140900,708412920,10750,10750,10750,10750,0
20230828,140800,708412920,10750,10750,10750,10750,0
20230828,140700,708412920,10750,10750,10750,10750,16
20230828,140600,708240920,10750,10740,10750,10740,5
20230828,140500,708187180,10740,10740,10740,10740,45
20230828,140400,707703880,10750,10740,10750,10740,490
20230828,140300,702440430,10740,10740,10740,10740,1
20230828,140200,702429690,10740,10740,10740,10740,71
20230828,140100,701667150,10740,10740,10740,10740,60
20230828,140000,701022750,10740,10730,10740,10720,228
20230828,135900,698575250,10730,10730,10730,10730,0
20230828,135800,698575250,10730,10730,10730,10730,0
20230828,135700,698575250,10730,10730,10730,10730,0
20230828,135600,698575250,10730,10730,10730,10720,94
20230828,135500,697567410,10730,10730,10730,10730,0
20230828,135400,697567410,10730,10730,10730,10730,27
20230828,135300,697277700,10730,10730,10730,10730,0
20230828,135200,697277700,10730,10730,10730,10730,58
20230828,135100,696655360,10730,10730,10730,10730,0
20230828,135000,696655360,10730,10730,10730,10730,260
20230828,134900,693865560,10740,10740,10740,10740,1
20230828,134800,693854820,10740,10730,10740,10730,27
20230828,134700,693564950,10730,10740,10740,10730,5
20230828,134600,693511260,10740,10730,10740,10730,60
20230828,134500,692867360,10730,10730,10730,10720,44
20230828,134400,692395260,10730,10730,10730,10730,1
20230828,134300,692384530,10720,10720,10720,10720,19
20230828,134200,692180850,10720,10730,10730,10720,9
20230828,134100,692084330,10730,10730,10730,10730,2
20230828,134000,692062870,10730,10730,10730,10730,54
20230828,133900,691483450,10730,10730,10730,10730,1
20230828,133800,691472720,10730,10730,10730,10730,4
20230828,133700,691429800,10730,10720,10730,10720,114
20230828,133600,690206810,10720,10720,10720,10720,7
20230828,133500,690131770,10720,10720,10720,10720,138
20230828,133400,688652410,10720,10730,10730,10720,220
20230828,133300,686293010,10730,10730,10730,10730,275
20230828,133200,683342260,10740,10740,10740,10740,80
20230828,133100,682483060,10740,10740,10740,10740,0
20230828,133000,682483060,10740,10740,10740,10730,15
20230828,132900,682322020,10740,10740,10740,10740,6
20230828,132800,682257580,10740,10740,10740,10740,3
20230828,132700,682225360,10740,10740,10740,10740,5
20230828,132600,682171660,10740,10740,10740,10740,0
20230828,132500,682171660,10740,10740,10740,10740,14
20230828,132400,682021300,10740,10740,10740,10740,108
20230828,132300,680861380,10730,10740,10740,10730,21
20230828,132200,680635950,10740,10740,10740,10740,43
20230828,132100,680174130,10740,10740,10740,10730,2311
20230828,132000,655376950,10740,10740,10740,10740,27
20230828,131900,655086970,10730,10730,10730,10730,0
20230828,131800,655086970,10730,10730,10730,10730,0
20230828,131700,655086970,10730,10740,10750,10730,142
20230828,131600,653561720,10730,10730,10730,10730,7
20230828,131500,653486610,10730,10740,10740,10730,126
20230828,131400,652133380,10740,10740,10740,10740,138
20230828,131300,650651260,10740,10750,10750,10740,746
20230828,131200,642639170,10750,10740,10750,10740,10
20230828,131100,642531720,10750,10750,10750,10750,0
20230828,131000,642531720,10750,10750,10750,10750,0
20230828,130900,642531720,10750,10750,10750,10750,4
20230828,130800,642488720,10740,10740,10740,10740,9
20230828,130700,642392060,10750,10750,10750,10750,5
20230828,130600,642338310,10750,10750,10750,10750,0
20230828,130500,642338310,10750,10740,10750,10740,115
20230828,130400,641102370,10750,10750,10750,10750,0
20230828,130300,641102370,10750,10740,10750,10740,933
20230828,130200,631075170,10740,10740,10740,10740,49
20230828,130100,630548910,10740,10740,10740,10740,0
20230828,130000,630548910,10740,10740,10740,10730,275
20230828,125900,627595430,10740,10740,10740,10740,30
20230828,125800,627273230,10740,10740,10740,10740,55
20230828,125700,626682530,10740,10740,10740,10740,4
20230828,125600,626639570,10730,10730,10730,10730,0
20230828,125500,626639570,10730,10740,10740,10730,127
20230828,125400,625276840,10740,10740,10740,10740,173
20230828,125300,623418820,10740,10740,10740,10740,0
20230828,125200,623418820,10740,10740,10740,10740,21
20230828,125100,623193280,10740,10740,10740,10740,24
20230828,125000,622935520,10740,10740,10740,10740,10
20230828,124900,622828120,10740,10740,10740,10740,50
20230828,124800,622291120,10740,10750,10750,10740,1271
20230828,124700,608640510,10750,10740,10750,10740,80
20230828,124600,607780550,10750,10750,10750,10750,13
20230828,124500,607640800,10750,10740,10750,10740,132
20230828,124400,606222110,10750,10750,10750,10750,429
20230828,124300,601610360,10750,10750,10750,10750,113
20230828,124200,600395610,10760,10760,10760,10760,5
20230828,124100,600341810,10760,10760,10760,10760,23
20230828,124000,600094330,10750,10760,10760,10750,24
20230828,123900,599836100,10760,10760,10760,10760,296
20230828,123800,596651140,10760,10760,10760,10760,10
20230828,123700,596543540,10760,10760,10760,10760,8
20230828,123600,596457460,10750,10750,10750,10750,38
20230828,123500,596048960,10750,10750,10750,10750,50
20230828,123400,595511460,10750,10750,10750,10750,11
20230828,123300,595393210,10750,10750,10750,10750,1
20230828,123200,595382460,10750,10750,10750,10750,0
20230828,123100,595382460,10750,10750,10750,10750,2
20230828,123000,595360960,10750,10760,10760,10750,154
20230828,122900,593705420,10760,10760,10760,10760,312
20230828,122800,590348300,10760,10760,10760,10760,5
20230828,122700,590294500,10760,10760,10760,10760,0
20230828,122600,590294500,10760,10760,10760,10750,40
20230828,122500,589864200,10760,10760,10760,10760,0
20230828,122400,589864200,10760,10760,10760,10760,113
20230828,122300,588648320,10770,10770,10770,10770,1
20230828,122200,588637550,10760,10770,10770,10760,7
20230828,122100,588562220,10770,10770,10770,10770,12
20230828,122000,588432980,10770,10770,10770,10770,0
20230828,121900,588432980,10770,10770,10770,10770,51
20230828,121800,587883710,10770,10770,10770,10770,27
20230828,121700,587592920,10770,10770,10770,10770,32
20230828,121600,587248280,10770,10770,10770,10770,10
20230828,121500,587140580,10760,10760,10760,10750,178
20230828,121400,585225320,10760,10760,10760,10760,100
20230828,121300,584149320,10760,10760,10760,10760,0
20230828,121200,584149320,10760,10760,10760,10760,139
20230828,121100,582653680,10780,10780,10780,10780,5
20230828,121000,582599780,10780,10780,10780,10780,0
20230828,120900,582599780,10780,10780,10780,10780,0
20230828,120800,582599780,10780,10770,10780,10770,10
20230828,120700,582491990,10770,10760,10770,10760,69
20230828,120600,581749240,10760,10760,10760,10760,0
20230828,120500,581749240,10760,10760,10760,10760,1
20230828,120400,581738480,10760,10760,10760,10760,0
20230828,120300,581738480,10760,10770,10770,10760,352
20230828,120200,577948800,10770,10770,10770,10770,0
20230828,120100,577948800,10770,10770,10770,10770,2
20230828,120000,577927260,10770,10770,10770,10770,1
20230828,115900,577916490,10780,10780,10780,10780,0
20230828,115800,577916490,10780,10780,10780,10780,145
20230828,115700,576353390,10780,10780,10780,10780,0
20230828,115600,576353390,10780,10780,10780,10780,6
20230828,115500,576288710,10780,10780,10780,10780,831
20230828,115400,567330530,10790,10790,10790,10790,1
20230828,115300,567319740,10790,10790,10790,10790,1
20230828,115200,567308950,10780,10790,10790,10780,8
20230828,115100,567222700,10790,10790,10790,10790,5
20230828,115000,567168750,10790,10790,10790,10790,0
20230828,114900,567168750,10790,10790,10790,10790,103
20230828,114800,566057380,10790,10790,10790,10790,102
20230828,114700,564956800,10790,10790,10790,10780,308
20230828,114600,561633510,10790,10790,10790,10790,6
20230828,114500,561568770,10790,10780,10790,10780,9
20230828,114400,561471700,10780,10780,10780,10780,181
20230828,114300,559520520,10780,10780,10780,10780,4
20230828,114200,559477400,10780,10780,10780,10780,1
20230828,114100,559466620,10780,10790,10790,10780,55
20230828,114000,558873620,10790,10790,10790,10790,8
20230828,113900,558787300,10780,10790,10790,10780,31
20230828,113800,558452870,10790,10780,10790,10780,14
20230828,113700,558301910,10780,10790,10790,10780,30
20230828,113600,557978220,10780,10780,10780,10780,4
20230828,113500,557935100,10780,10790,10790,10780,13
20230828,113400,557794860,10780,10780,10780,10780,149
20230828,113300,556188640,10780,10760,10780,10760,816
20230828,113200,547397660,10760,10750,10760,10750,1073
20230828,113100,535859780,10750,10750,10750,10740,93
20230828,113000,534860140,10740,10740,10740,10740,1
20230828,112900,534849400,10740,10740,10740,10740,2
20230828,112800,534827920,10740,10740,10740,10740,109
20230828,112700,533657260,10740,10740,10740,10740,6
20230828,112600,533592820,10740,10740,10740,10740,0
20230828,112500,533592820,10740,10730,10740,10730,124
20230828,112400,532261700,10730,10730,10730,10730,1
20230828,112300,532250970,10720,10720,10720,10720,0
20230828,112200,532250970,10720,10720,10720,10720,27
20230828,112100,531961530,10700,10730,10730,10700,1341
20230828,112000,517608010,10730,10720,10730,10720,52
20230828,111900,517050310,10730,10730,10730,10730,30
20230828,111800,516728410,10730,10730,10730,10730,44
20230828,111700,516256290,10730,10730,10730,10730,356
20230828,111600,512436410,10730,10730,10730,10730,37
20230828,111500,512039400,10710,10710,10710,10710,1
20230828,111400,512028690,10730,10710,10730,10710,1101
20230828,111300,500218970,10700,10700,10700,10700,59
20230828,111200,499587670,10700,10700,10700,10700,270
20230828,111100,496698670,10690,10700,10700,10690,53
20230828,111000,496131600,10700,10700,10700,10700,3
20230828,110900,496099500,10700,10700,10700,10700,271
20230828,110800,493199800,10700,10700,10700,10700,38
20230828,110700,492793200,10690,10690,10690,10690,1
20230828,110600,492782510,10700,10700,10700,10700,202
20230828,110500,490621110,10700,10690,10700,10690,31
20230828,110400,490289580,10690,10690,10690,10690,1
20230828,110300,490278890,10690,10690,10690,10690,21
20230828,110200,490054400,10690,10690,10690,10690,8
20230828,110100,489968880,10690,10690,10690,10690,21
20230828,110000,489744390,10690,10700,10700,10690,4
20230828,105900,489701620,10690,10690,10690,10690,348
20230828,105800,485981500,10690,10690,10690,10690,5
20230828,105700,485928050,10680,10680,10680,10680,170
20230828,105600,484112450,10680,10680,10680,10680,51
20230828,105500,483567770,10680,10680,10680,10680,5
20230828,105400,483514370,10670,10670,10670,10670,0
20230828,105300,483514370,10670,10670,10670,10670,40
20230828,105200,483087570,10670,10660,10670,10660,35
20230828,105100,482714370,10660,10660,10660,10660,54
20230828,105000,482138730,10660,10660,10660,10660,28
20230828,104900,481840250,10660,10670,10670,10660,528
20230828,104800,476210300,10670,10670,10670,10670,12
20230828,104700,476082260,10670,10660,10670,10660,6
20230828,104600,476018260,10670,10660,10670,10660,59
20230828,104500,475389270,10660,10660,10660,10660,0
20230828,104400,475389270,10660,10660,10660,10660,229
20230828,104300,472948130,10660,10660,10660,10660,107
20230828,104200,471807510,10670,10670,10670,10670,5
20230828,104100,471754160,10670,10670,10680,10670,14
20230828,104000,471604750,10680,10680,10680,10680,27
20230828,103900,471316390,10680,10670,10680,10670,595
20230828,103800,464961840,10670,10660,10670,10660,153
20230828,103700,463330750,10650,10650,10650,10650,1
20230828,103600,463320100,10650,10650,10650,10650,0
20230828,103500,463320100,10650,10650,10650,10650,20
20230828,103400,463107100,10650,10660,10660,10650,462
20230828,103300,458185970,10660,10660,10660,10660,2
20230828,103200,458164650,10660,10660,10660,10660,22
20230828,103100,457930130,10670,10700,10700,10670,238
20230828,103000,455387470,10700,10690,10700,10690,885
20230828,102900,445921130,10700,10700,10700,10700,2
20230828,102800,445899730,10700,10700,10710,10700,286
20230828,102700,442839520,10700,10700,10700,10700,237
20230828,102600,440303620,10700,10690,10700,10690,359
20230828,102500,436464280,10690,10690,10690,10690,171
20230828,102400,434636290,10690,10650,10690,10650,1733
20230828,102300,416163170,10640,10640,10640,10640,149
20230828,102200,414577810,10640,10640,10640,10640,208
20230828,102100,412364690,10630,10630,10630,10630,324
20230828,102000,408920570,10620,10610,10620,10610,1648
20230828,101900,391426930,10610,10610,10610,10610,651
20230828,101800,384519820,10610,10610,10610,10610,806
20230828,101700,375968160,10610,10620,10620,10610,917
20230828,101600,366238690,10620,10620,10620,10610,194
20230828,101500,364180250,10620,10620,10630,10610,293
20230828,101400,361068650,10630,10630,10630,10630,24
20230828,101300,360813530,10630,10630,10630,10630,16
20230828,101200,360643450,10630,10630,10630,10630,26
20230828,101100,360367070,10630,10620,10630,10620,123
20230828,101000,359060660,10650,10650,10650,10650,0
20230828,100900,359060660,10650,10650,10650,10650,32
20230828,100800,358719860,10610,10610,10620,10610,462
20230828,100700,353817760,10620,10620,10620,10610,57
20230828,100600,353212480,10620,10620,10620,10620,131
20230828,100500,351821260,10620,10620,10620,10620,164
20230828,100400,350079580,10620,10620,10620,10610,329
20230828,100300,346586180,10620,10630,10630,10620,408
20230828,100200,342252220,10620,10640,10640,10620,2412
20230828,100100,316631330,10650,10640,10650,10640,4
20230828,100000,316588750,10640,10650,10650,10640,6
20230828,095900,316524900,10650,10640,10650,10640,106
20230828,095800,315396400,10640,10630,10640,10630,132
20230828,095700,313991930,10630,10620,10630,10610,511
20230828,095600,308565080,10620,10640,10640,10610,1308
20230828,095500,294671610,10630,10670,10670,10630,4148
20230828,095400,250485990,10670,10670,10670,10670,1
20230828,095300,250475320,10660,10670,10670,10660,23
20230828,095200,250230010,10670,10670,10670,10670,304
20230828,095100,246986330,10670,10670,10680,10670,563
20230828,095000,240979070,10670,10690,10690,10670,832
20230828,094900,232095740,10690,10690,10690,10690,12
20230828,094800,231967460,10690,10690,10690,10690,101
20230828,094700,230887770,10690,10690,10690,10690,31
20230828,094600,230556380,10690,10690,10690,10690,2
20230828,094500,230535000,10680,10690,10690,10680,138
20230828,094400,229060810,10690,10680,10690,10680,57
20230828,094300,228451750,10670,10670,10670,10670,410
20230828,094200,224077050,10670,10670,10670,10660,466
20230828,094100,219106330,10670,10670,10670,10670,163
20230828,094000,217367120,10670,10670,10670,10670,22
20230828,093900,217132380,10670,10680,10680,10670,636
20230828,093800,210346060,10680,10680,10680,10670,825
20230828,093700,201541280,10690,10700,10700,10690,141
20230828,093600,200033770,10710,10700,10710,10690,194
20230828,093500,197958220,10690,10690,10690,10690,0
20230828,093400,197958220,10690,10690,10690,10690,110
20230828,093300,196782320,10690,10680,10690,10680,1338
20230828,093200,182488520,10680,10680,10680,10670,828
20230828,093100,173649640,10680,10680,10680,10680,17
20230828,093000,173468080,10680,10700,10700,10680,3061
20230828,092900,140762430,10700,10710,10720,10700,194
20230828,092800,138685320,10710,10720,10720,10710,321
20230828,092700,135247360,10720,10720,10720,10720,0
20230828,092600,135247360,10720,10700,10720,10700,139
20230828,092500,133759680,10720,10680,10720,10680,538
20230828,092400,128005400,10680,10670,10680,10670,6
20230828,092300,127941330,10680,10690,10690,10680,172
20230828,092200,126104320,10680,10690,10690,10680,56
20230828,092100,125506190,10680,10660,10680,10660,166
20230828,092000,123736310,10690,10690,10690,10660,588
20230828,091900,117456510,10700,10700,10700,10700,20
20230828,091800,117242510,10700,10710,10710,10690,511
20230828,091700,111773050,10710,10710,10750,10710,215
20230828,091600,109470060,10750,10710,10750,10710,109
20230828,091500,108298390,10700,10710,10710,10700,382
20230828,091400,104207180,10710,10740,10740,10710,421
20230828,091300,99695640,10750,10760,10760,10750,11
20230828,091200,99577380,10760,10760,10760,10720,62
20230828,091100,98912660,10760,10720,10760,10720,13
20230828,091000,98773260,10720,10720,10730,10720,471
20230828,090900,93724040,10720,10730,10760,10720,742
20230828,090800,85756590,10730,10740,10740,10730,281
20230828,090700,82740990,10750,10760,10760,10740,38
20230828,090600,82332520,10760,10770,10770,10760,303
20230828,090500,79072090,10770,10740,10770,10740,106
20230828,090400,77930650,10770,10760,10770,10760,227
20230828,090300,75486070,10770,10780,10780,10690,1006
20230828,090200,64711620,10790,10770,10800,10770,170
20230828,090100,62878290,10740,10720,10770,10720,230
20230828,090000,60410310,10720,10730,10780,10720,5630