KissMeData/089600/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193900,567240250,18840,18840,18840,18840,219
20230823,193800,567240250,18840,18840,18840,18840,0
20230823,193700,567240250,18840,18840,18840,18840,0
20230823,193600,567240250,18840,18840,18840,18840,0
20230823,193500,567240250,18840,18840,18840,18840,0
20230823,193400,567240250,18840,18840,18840,18840,0
20230823,193300,567240250,18840,18840,18840,18840,0
20230823,193200,567240250,18840,18840,18840,18840,0
20230823,193100,567240250,18840,18840,18840,18840,0
20230823,193000,567240250,18840,18840,18840,18840,0
20230823,192900,567240250,18840,18840,18840,18840,0
20230823,192800,567240250,18840,18840,18840,18840,0
20230823,192700,567240250,18840,18840,18840,18840,0
20230823,192600,567240250,18840,18840,18840,18840,0
20230823,192500,567240250,18840,18840,18840,18840,0
20230823,192400,567240250,18840,18840,18840,18840,0
20230823,192300,567240250,18840,18840,18840,18840,0
20230823,192200,567240250,18840,18840,18840,18840,0
20230823,192100,567240250,18840,18840,18840,18840,0
20230823,192000,567240250,18840,18840,18840,18840,0
20230823,191900,567240250,18840,18840,18840,18840,0
20230823,191800,567240250,18840,18840,18840,18840,0
20230823,191700,567240250,18840,18840,18840,18840,0
20230823,191600,567240250,18840,18840,18840,18840,0
20230823,191500,567240250,18840,18840,18840,18840,0
20230823,191400,567240250,18840,18840,18840,18840,0
20230823,191300,567240250,18840,18840,18840,18840,0
20230823,191200,567240250,18840,18840,18840,18840,0
20230823,191100,567240250,18840,18840,18840,18840,0
20230823,191000,567240250,18840,18840,18840,18840,0
20230823,190900,567240250,18840,18840,18840,18840,219
20230823,190800,567240250,18840,18840,18840,18840,0
20230823,190700,567240250,18840,18840,18840,18840,0
20230823,190600,567240250,18840,18840,18840,18840,0
20230823,190500,567240250,18840,18840,18840,18840,0
20230823,190400,567240250,18840,18840,18840,18840,0
20230823,190300,567240250,18840,18840,18840,18840,0
20230823,190200,567240250,18840,18840,18840,18840,0
20230823,190100,567240250,18840,18840,18840,18840,0
20230823,190000,567240250,18840,18840,18840,18840,0
20230823,185900,567240250,18840,18840,18840,18840,0
20230823,185800,567240250,18840,18840,18840,18840,0
20230823,185700,567240250,18840,18840,18840,18840,0
20230823,185600,567240250,18840,18840,18840,18840,0
20230823,185500,567240250,18840,18840,18840,18840,0
20230823,185400,567240250,18840,18840,18840,18840,0
20230823,185300,567240250,18840,18840,18840,18840,0
20230823,185200,567240250,18840,18840,18840,18840,0
20230823,185100,567240250,18840,18840,18840,18840,0
20230823,185000,567240250,18840,18840,18840,18840,0
20230823,184900,567240250,18840,18840,18840,18840,0
20230823,184800,567240250,18840,18840,18840,18840,0
20230823,184700,567240250,18840,18840,18840,18840,0
20230823,184600,567240250,18840,18840,18840,18840,0
20230823,184500,567240250,18840,18840,18840,18840,0
20230823,184400,567240250,18840,18840,18840,18840,0
20230823,184300,567240250,18840,18840,18840,18840,0
20230823,184200,567240250,18840,18840,18840,18840,0
20230823,184100,567240250,18840,18840,18840,18840,0
20230823,184000,567240250,18840,18840,18840,18840,0
20230823,183900,567240250,18840,18840,18840,18840,219
20230823,183800,567240250,18840,18840,18840,18840,0
20230823,183700,567240250,18840,18840,18840,18840,0
20230823,183600,567240250,18840,18840,18840,18840,0
20230823,183500,567240250,18840,18840,18840,18840,0
20230823,183400,567240250,18840,18840,18840,18840,0
20230823,183300,567240250,18840,18840,18840,18840,0
20230823,183200,567240250,18840,18840,18840,18840,0
20230823,183100,567240250,18840,18840,18840,18840,0
20230823,183000,567240250,18840,18840,18840,18840,0
20230823,182900,567240250,18840,18840,18840,18840,0
20230823,182800,567240250,18840,18840,18840,18840,0
20230823,182700,567240250,18840,18840,18840,18840,0
20230823,182600,567240250,18840,18840,18840,18840,0
20230823,182500,567240250,18840,18840,18840,18840,0
20230823,182400,567240250,18840,18840,18840,18840,0
20230823,182300,567240250,18840,18840,18840,18840,0
20230823,182200,567240250,18840,18840,18840,18840,0
20230823,182100,567240250,18840,18840,18840,18840,0
20230823,182000,567240250,18840,18840,18840,18840,0
20230823,181900,567240250,18840,18840,18840,18840,0
20230823,181800,567240250,18840,18840,18840,18840,0
20230823,181700,567240250,18840,18840,18840,18840,0
20230823,181600,567240250,18840,18840,18840,18840,0
20230823,181500,567240250,18840,18840,18840,18840,0
20230823,181400,567240250,18840,18840,18840,18840,0
20230823,181300,567240250,18840,18840,18840,18840,0
20230823,181200,567240250,18840,18840,18840,18840,0
20230823,181100,567240250,18840,18840,18840,18840,0
20230823,181000,567240250,18840,18840,18840,18840,0
20230823,180900,567240250,18840,18840,18840,18840,219
20230823,180800,567240250,18840,18840,18840,18840,0
20230823,180700,567240250,18840,18840,18840,18840,0
20230823,180600,567240250,18840,18840,18840,18840,0
20230823,180500,567240250,18840,18840,18840,18840,0
20230823,180400,567240250,18840,18840,18840,18840,0
20230823,180300,567240250,18840,18840,18840,18840,0
20230823,180200,567240250,18840,18840,18840,18840,0
20230823,180100,567240250,18840,18840,18840,18840,0
20230823,180000,567240250,18840,18840,18840,18840,0
20230823,175900,567240250,18840,18840,18840,18840,0
20230823,175800,567240250,18840,18840,18840,18840,0
20230823,175700,567240250,18840,18840,18840,18840,0
20230823,175600,567240250,18840,18840,18840,18840,0
20230823,175500,567240250,18840,18840,18840,18840,0
20230823,175400,567240250,18840,18840,18840,18840,0
20230823,175300,567240250,18840,18840,18840,18840,0
20230823,175200,567240250,18840,18840,18840,18840,0
20230823,175100,567240250,18840,18840,18840,18840,0
20230823,175000,567240250,18840,18840,18840,18840,0
20230823,174900,567240250,18840,18840,18840,18840,0
20230823,174800,567240250,18840,18840,18840,18840,0
20230823,174700,567240250,18840,18840,18840,18840,0
20230823,174600,567240250,18840,18840,18840,18840,0
20230823,174500,567240250,18840,18840,18840,18840,0
20230823,174400,567240250,18840,18840,18840,18840,0
20230823,174300,567240250,18840,18840,18840,18840,0
20230823,174200,567240250,18840,18840,18840,18840,0
20230823,174100,567240250,18840,18840,18840,18840,0
20230823,174000,567240250,18840,18840,18840,18840,0
20230823,173900,567240250,18840,18840,18840,18840,219
20230823,173800,567240250,18840,18840,18840,18840,0
20230823,173700,567240250,18840,18840,18840,18840,0
20230823,173600,567240250,18840,18840,18840,18840,0
20230823,173500,567240250,18840,18840,18840,18840,0
20230823,173400,567240250,18840,18840,18840,18840,0
20230823,173300,567240250,18840,18840,18840,18840,0
20230823,173200,567240250,18840,18840,18840,18840,0
20230823,173100,567240250,18840,18840,18840,18840,0
20230823,173000,567240250,18840,18840,18840,18840,0
20230823,172900,567240250,18840,18840,18840,18840,0
20230823,172800,567240250,18840,18840,18840,18840,0
20230823,172700,567240250,18840,18840,18840,18840,0
20230823,172600,567240250,18840,18840,18840,18840,0
20230823,172500,567240250,18840,18840,18840,18840,0
20230823,172400,567240250,18840,18840,18840,18840,0
20230823,172300,567240250,18840,18840,18840,18840,0
20230823,172200,567240250,18840,18840,18840,18840,0
20230823,172100,567240250,18840,18840,18840,18840,0
20230823,172000,567240250,18840,18840,18840,18840,0
20230823,171900,567240250,18840,18840,18840,18840,0
20230823,171800,567240250,18840,18840,18840,18840,0
20230823,171700,567240250,18840,18840,18840,18840,0
20230823,171600,567240250,18840,18840,18840,18840,0
20230823,171500,567240250,18840,18840,18840,18840,0
20230823,171400,567240250,18840,18840,18840,18840,0
20230823,171300,567240250,18840,18840,18840,18840,0
20230823,171200,567240250,18840,18840,18840,18840,0
20230823,171100,567240250,18840,18840,18840,18840,0
20230823,171000,567240250,18840,18840,18840,18840,0
20230823,170900,567240250,18840,18840,18840,18840,219
20230823,170800,567240250,18840,18840,18840,18840,0
20230823,170700,567240250,18840,18840,18840,18840,0
20230823,170600,567240250,18840,18840,18840,18840,0
20230823,170500,567240250,18840,18840,18840,18840,0
20230823,170400,567240250,18840,18840,18840,18840,0
20230823,170300,567240250,18840,18840,18840,18840,0
20230823,170200,567240250,18840,18840,18840,18840,0
20230823,170100,567240250,18840,18840,18840,18840,0
20230823,170000,567240250,18840,18840,18840,18840,0
20230823,165900,567240250,18840,18840,18840,18840,0
20230823,165800,567240250,18840,18840,18840,18840,0
20230823,165700,567240250,18840,18840,18840,18840,0
20230823,165600,567240250,18840,18840,18840,18840,0
20230823,165500,567240250,18840,18840,18840,18840,0
20230823,165400,567240250,18840,18840,18840,18840,0
20230823,165300,567240250,18840,18840,18840,18840,0
20230823,165200,567240250,18840,18840,18840,18840,0
20230823,165100,567240250,18840,18840,18840,18840,0
20230823,165000,567240250,18840,18840,18840,18840,0
20230823,164900,567240250,18840,18840,18840,18840,0
20230823,164800,567240250,18840,18840,18840,18840,0
20230823,164700,567240250,18840,18840,18840,18840,0
20230823,164600,567240250,18840,18840,18840,18840,0
20230823,164500,567240250,18840,18840,18840,18840,0
20230823,164400,567240250,18840,18840,18840,18840,0
20230823,164300,567240250,18840,18840,18840,18840,0
20230823,164200,567240250,18840,18840,18840,18840,0
20230823,164100,567240250,18840,18840,18840,18840,0
20230823,164000,567240250,18840,18840,18840,18840,0
20230823,163900,567240250,18840,18840,18840,18840,219
20230823,163800,567240250,18840,18840,18840,18840,0
20230823,163700,567240250,18840,18840,18840,18840,0
20230823,163600,567240250,18840,18840,18840,18840,0
20230823,163500,567240250,18840,18840,18840,18840,0
20230823,163400,567240250,18840,18840,18840,18840,0
20230823,163300,567240250,18840,18840,18840,18840,0
20230823,163200,567240250,18840,18840,18840,18840,0
20230823,163100,567240250,18840,18840,18840,18840,0
20230823,163000,567240250,18840,18840,18840,18840,0
20230823,162900,567240250,18840,18840,18840,18840,0
20230823,162800,567240250,18840,18840,18840,18840,0
20230823,162700,567240250,18840,18840,18840,18840,0
20230823,162600,567240250,18840,18840,18840,18840,0
20230823,162500,567240250,18840,18840,18840,18840,0
20230823,162400,567240250,18840,18840,18840,18840,0
20230823,162300,567240250,18840,18840,18840,18840,0
20230823,162200,567240250,18840,18840,18840,18840,0
20230823,162100,567240250,18840,18840,18840,18840,0
20230823,162000,567240250,18840,18840,18840,18840,0
20230823,161900,567240250,18840,18840,18840,18840,0
20230823,161800,567240250,18840,18840,18840,18840,0
20230823,161700,567240250,18840,18840,18840,18840,0
20230823,161600,567240250,18840,18840,18840,18840,0
20230823,161500,567240250,18840,18840,18840,18840,0
20230823,161400,567240250,18840,18840,18840,18840,0
20230823,161300,567240250,18840,18840,18840,18840,0
20230823,161200,567240250,18840,18840,18840,18840,0
20230823,161100,567240250,18840,18840,18840,18840,0
20230823,161000,567240250,18840,18840,18840,18840,0
20230823,160900,567240250,18840,18840,18840,18840,219
20230823,160800,567240250,18840,18840,18840,18840,0
20230823,160700,567240250,18840,18840,18840,18840,0
20230823,160600,567240250,18840,18840,18840,18840,0
20230823,160500,567240250,18840,18840,18840,18840,0
20230823,160400,567240250,18840,18840,18840,18840,0
20230823,160300,567240250,18840,18840,18840,18840,0
20230823,160200,567240250,18840,18840,18840,18840,0
20230823,160100,567240250,18840,18840,18840,18840,0
20230823,160000,567240250,18840,18840,18840,18840,0
20230823,155900,567240250,18840,18840,18840,18840,0
20230823,155800,567240250,18840,18840,18840,18840,0
20230823,155700,567240250,18840,18840,18840,18840,0
20230823,155600,567240250,18840,18840,18840,18840,0
20230823,155500,567240250,18840,18840,18840,18840,0
20230823,155400,567240250,18840,18840,18840,18840,0
20230823,155300,567240250,18840,18840,18840,18840,0
20230823,155200,567240250,18840,18840,18840,18840,0
20230823,155100,567240250,18840,18840,18840,18840,0
20230823,155000,567240250,18840,18840,18840,18840,0
20230823,154900,567240250,18840,18840,18840,18840,0
20230823,154800,567240250,18840,18840,18840,18840,0
20230823,154700,567240250,18840,18840,18840,18840,0
20230823,154600,567240250,18840,18840,18840,18840,0
20230823,154500,567240250,18840,18840,18840,18840,0
20230823,154400,567240250,18840,18840,18840,18840,0
20230823,154300,567240250,18840,18840,18840,18840,0
20230823,154200,567240250,18840,18840,18840,18840,0
20230823,154100,567240250,18840,18840,18840,18840,0
20230823,154000,567240250,18840,18840,18840,18840,0
20230823,153900,567240250,18840,18840,18840,18840,219
20230823,153800,567240250,18840,18840,18840,18840,0
20230823,153700,567240250,18840,18840,18840,18840,0
20230823,153600,567240250,18840,18840,18840,18840,0
20230823,153500,567240250,18840,18840,18840,18840,0
20230823,153400,567240250,18840,18840,18840,18840,0
20230823,153300,567240250,18840,18840,18840,18840,0
20230823,153200,567240250,18840,18840,18840,18840,0
20230823,153100,567240250,18840,18840,18840,18840,0
20230823,153000,567240250,18840,18840,18840,18840,219
20230823,152900,563114290,18840,18840,18840,18840,0
20230823,152800,563114290,18840,18840,18840,18840,0
20230823,152700,563114290,18840,18840,18840,18840,0
20230823,152600,563114290,18840,18840,18840,18840,0
20230823,152500,563114290,18840,18840,18840,18840,0
20230823,152400,563114290,18840,18840,18840,18840,0
20230823,152300,563114290,18840,18840,18840,18840,0
20230823,152200,563114290,18840,18840,18840,18840,0
20230823,152100,563114290,18840,18840,18840,18840,0
20230823,152000,563114290,18840,18840,18840,18840,0
20230823,151900,563114290,18840,18800,18840,18750,84
20230823,151800,561535680,18790,18730,18790,18730,498
20230823,151700,552201560,18730,18730,18730,18730,15
20230823,151600,551920610,18710,18710,18710,18710,0
20230823,151500,551920610,18710,18710,18710,18710,2
20230823,151400,551883190,18700,18700,18700,18700,44
20230823,151300,551060390,18740,18740,18740,18740,0
20230823,151200,551060390,18740,18740,18740,18740,1
20230823,151100,551041650,18760,18760,18760,18760,0
20230823,151000,551041650,18760,18760,18760,18760,0
20230823,150900,551041650,18760,18700,18760,18700,47
20230823,150800,550161600,18700,18700,18700,18700,16
20230823,150700,549862400,18700,18700,18700,18700,17
20230823,150600,549544500,18690,18700,18700,18690,186
20230823,150500,546067780,18700,18690,18700,18690,34
20230823,150400,545432160,18690,18690,18690,18690,15
20230823,150300,545151810,18690,18710,18710,18690,862
20230823,150200,529036780,18710,18700,18710,18700,96
20230823,150100,527241150,18700,18700,18700,18700,46
20230823,150000,526380950,18700,18720,18720,18700,40
20230823,145900,525632930,18770,18720,18770,18700,2071
20230823,145800,486891810,18770,18720,18770,18720,154
20230823,145700,484008260,18720,18720,18720,18720,24
20230823,145600,483558980,18720,18720,18780,18720,41
20230823,145500,482791160,18720,18720,18740,18720,245
20230823,145400,478203260,18750,18720,18750,18720,22
20230823,145300,477791180,18720,18730,18730,18720,24
20230823,145200,477341870,18730,18720,18780,18720,48
20230823,145100,476442340,18720,18720,18740,18720,37
20230823,145000,475749630,18720,18740,18740,18720,47
20230823,144900,474869640,18720,18790,18790,18720,38
20230823,144800,474157590,18740,18740,18740,18720,39
20230823,144700,473426970,18730,18720,18740,18720,98
20230823,144600,471591070,18720,18750,18750,18720,38
20230823,144500,470879190,18750,18740,18750,18730,47
20230823,144400,469998470,18720,18740,18740,18720,47
20230823,144300,469118530,18730,18740,18740,18730,48
20230823,144200,468219380,18750,18740,18750,18740,65
20230823,144100,467001060,18730,18740,18770,18720,231
20230823,144000,462675970,18740,18730,18740,18720,41
20230823,143900,461908190,18730,18730,18730,18730,33
20230823,143800,461290100,18730,18730,18760,18730,53
20230823,143700,460296960,18730,18730,18730,18730,41
20230823,143600,459529030,18730,18720,18750,18720,80
20230823,143500,458030140,18720,18730,18730,18720,243
20230823,143400,453478950,18760,18730,18760,18730,40
20230823,143300,452729570,18730,18730,18730,18730,69
20230823,143200,451437200,18740,18720,18740,18720,30
20230823,143100,450875340,18720,18720,18720,18720,37
20230823,143000,450182700,18750,18720,18750,18720,24
20230823,142900,449733270,18720,18720,18720,18720,36
20230823,142800,449059350,18720,18720,18720,18720,33
20230823,142700,448441590,18720,18750,18750,18720,45
20230823,142600,447599010,18730,18720,18730,18720,35
20230823,142500,446943780,18730,18720,18740,18720,40
20230823,142400,446194590,18720,18720,18720,18720,31
20230823,142300,445614270,18720,18730,18750,18720,110
20230823,142200,443553190,18730,18730,18730,18720,42
20230823,142100,442766790,18720,18730,18730,18720,38
20230823,142000,442055070,18730,18730,18730,18730,4
20230823,141900,441980150,18770,18730,18770,18720,39
20230823,141800,441249590,18730,18720,18730,18720,41
20230823,141700,440481700,18730,18730,18730,18720,41
20230823,141600,439713960,18730,18730,18750,18720,53
20230823,141500,438721330,18730,18730,18730,18730,41
20230823,141400,437953400,18730,18730,18730,18730,32
20230823,141300,437354040,18730,18730,18730,18730,36
20230823,141200,436679760,18760,18730,18760,18730,44
20230823,141100,435855490,18740,18740,18740,18730,140
20230823,141000,433233110,18740,18730,18740,18730,84
20230823,140900,431658970,18730,18740,18750,18730,54
20230823,140800,430647290,18750,18730,18750,18730,28
20230823,140700,430122730,18730,18740,18740,18730,41
20230823,140600,429354770,18730,18720,18750,18720,112
20230823,140500,427256160,18730,18730,18770,18720,28
20230823,140400,426731670,18730,18730,18730,18720,36
20230823,140300,426057700,18730,18740,18740,18720,48
20230823,140200,425158710,18740,18770,18770,18730,40
20230823,140100,424409310,18770,18730,18770,18730,46
20230823,140000,423547610,18730,18740,18740,18730,16
20230823,135900,423247880,18740,18730,18740,18730,89
20230823,135800,421580140,18730,18730,18760,18730,43
20230823,135700,420774560,18730,18730,18730,18730,20
20230823,135600,420399960,18730,18730,18730,18730,34
20230823,135500,419763140,18730,18730,18730,18730,42
20230823,135400,418976480,18740,18740,18780,18740,135
20230823,135300,416446380,18740,18740,18740,18740,38
20230823,135200,415734260,18740,18740,18750,18740,47
20230823,135100,414853440,18730,18770,18770,18730,35
20230823,135000,414197650,18770,18730,18770,18730,37
20230823,134900,413504510,18740,18740,18740,18730,218
20230823,134800,409419280,18730,18720,18750,18720,28
20230823,134700,408894820,18720,18730,18730,18720,131
20230823,134600,406441370,18730,18720,18730,18720,49
20230823,134500,405524050,18740,18720,18740,18720,39
20230823,134400,404793550,18720,18720,18720,18710,41
20230823,134300,404026240,18720,18720,18720,18710,38
20230823,134200,403315060,18730,18710,18740,18710,152
20230823,134100,400467990,18710,18710,18720,18710,68
20230823,134000,399195410,18710,18710,18710,18710,38
20230823,133900,398484430,18720,18710,18720,18710,37
20230823,133800,397792110,18710,18710,18710,18710,21
20230823,133700,397399200,18710,18710,18710,18710,34
20230823,133600,396763060,18710,18710,18720,18710,66
20230823,133500,395528150,18710,18710,18720,18710,7
20230823,133400,395397170,18710,18710,18710,18710,36
20230823,133300,394723610,18710,18710,18720,18710,40
20230823,133200,393975140,18710,18710,18740,18710,35
20230823,133100,393320040,18710,18710,18720,18710,53
20230823,133000,392328270,18710,18710,18710,18710,24
20230823,132900,391879230,18710,18730,18730,18710,45
20230823,132800,391037180,18710,18710,18710,18710,44
20230823,132700,390213940,18710,18730,18730,18710,34
20230823,132600,389577220,18730,18710,18790,18710,109
20230823,132500,387536840,18720,18710,18720,18710,16
20230823,132400,387237390,18710,18710,18710,18710,31
20230823,132300,386657380,18710,18710,18710,18710,39
20230823,132200,385927690,18720,18720,18720,18720,35
20230823,132100,385272490,18720,18730,18740,18720,38
20230823,132000,384560680,18730,18710,18740,18710,88
20230823,131900,382913820,18710,18710,18710,18710,41
20230823,131800,382146710,18710,18800,18800,18710,42
20230823,131700,381359730,18740,18710,18740,18710,75
20230823,131600,379955310,18710,18710,18710,18710,43
20230823,131500,379150780,18720,18740,18740,18720,15
20230823,131400,378869780,18750,18710,18750,18710,40
20230823,131300,378120540,18720,18710,18720,18710,100
20230823,131200,376248690,18710,18710,18710,18710,28
20230823,131100,375724810,18710,18710,18720,18710,142
20230823,131000,373067960,18750,18720,18750,18710,45
20230823,130900,372225470,18720,18720,18720,18720,20
20230823,130800,371851070,18710,18710,18710,18710,63
20230823,130700,370672340,18710,18730,18740,18710,41
20230823,130600,369904370,18730,18730,18740,18730,32
20230823,130500,369304920,18730,18710,18730,18710,51
20230823,130400,368349850,18720,18710,18730,18710,55
20230823,130300,367320370,18700,18710,18720,18700,26
20230823,130200,366834020,18700,18710,18720,18700,39
20230823,130100,366104680,18700,18710,18720,18700,46
20230823,130000,365244200,18700,18710,18710,18700,37
20230823,125900,364552280,18720,18730,18840,18700,100
20230823,125800,362676190,18710,18710,18710,18700,80
20230823,125700,361179510,18710,18710,18710,18700,48
20230823,125600,360281610,18720,18700,18720,18700,36
20230823,125500,359608290,18700,18710,18710,18700,36
20230823,125400,358935030,18700,18700,18700,18700,0
20230823,125300,358935030,18700,18700,18710,18700,54
20230823,125200,357925000,18700,18710,18720,18700,69
20230823,125100,356634170,18700,18700,18700,18700,37
20230823,125000,355942270,18700,18700,18700,18700,58
20230823,124900,354857670,18700,18710,18710,18700,19
20230823,124800,354502300,18700,18700,18700,18700,89
20230823,124700,352838000,18700,18700,18700,18700,45
20230823,124600,351996500,18710,18710,18710,18700,32
20230823,124500,351397940,18710,18700,18710,18700,40
20230823,124400,350649920,18700,18710,18710,18700,32
20230823,124300,350051450,18710,18710,18710,18700,26
20230823,124200,349565170,18700,18700,18710,18700,36
20230823,124100,348891930,18710,18720,18720,18710,28
20230823,124000,348367990,18710,18710,18710,18710,37
20230823,123900,347675720,18710,18710,18710,18710,42
20230823,123800,346889900,18710,18720,18720,18710,37
20230823,123700,346197580,18700,18700,18720,18700,40
20230823,123600,345449420,18710,18710,18710,18700,37
20230823,123500,344757440,18720,18710,18720,18700,130
20230823,123400,342325450,18720,18710,18720,18710,34
20230823,123300,341689260,18700,18700,18700,18700,42
20230823,123200,340903860,18700,18700,18700,18700,19
20230823,123100,340548560,18700,18700,18700,18700,21
20230823,123000,340155860,18720,18700,18720,18700,41
20230823,122900,339389040,18710,18710,18710,18710,45
20230823,122800,338547090,18710,18700,18720,18700,36
20230823,122700,337873680,18700,18720,18720,18700,35
20230823,122600,337219080,18700,18700,18700,18700,41
20230823,122500,336452380,18700,18700,18700,18700,37
20230823,122400,335760480,18700,18710,18710,18700,35
20230823,122300,335105760,18710,18700,18710,18700,70
20230823,122200,333796450,18700,18700,18700,18700,21
20230823,122100,333403750,18700,18700,18700,18700,21
20230823,122000,333011050,18700,18700,18700,18700,32
20230823,121900,332412650,18720,18700,18720,18700,38
20230823,121800,331701950,18700,18700,18700,18700,47
20230823,121700,330823050,18700,18700,18700,18700,33
20230823,121600,330205950,18720,18720,18720,18700,42
20230823,121500,329420410,18700,18700,18710,18700,54
20230823,121400,328410440,18700,18700,18700,18700,84
20230823,121300,326839640,18700,18710,18710,18700,130
20230823,121200,324408550,18720,18710,18720,18710,94
20230823,121100,322649760,18710,18710,18710,18710,43
20230823,121000,321845230,18710,18710,18710,18710,0
20230823,120900,321845230,18710,18710,18730,18710,44
20230823,120800,321021890,18710,18710,18710,18710,42
20230823,120700,320236070,18710,18730,18730,18710,34
20230823,120600,319599910,18710,18710,18730,18710,37
20230823,120500,318907620,18710,18710,18720,18710,131
20230823,120400,316455640,18710,18710,18720,18710,48
20230823,120300,315557340,18710,18720,18720,18710,39
20230823,120200,314827560,18710,18710,18710,18710,34
20230823,120100,314191420,18750,18710,18750,18710,41
20230823,120000,313424080,18710,18720,18720,18710,18
20230823,115900,313087220,18710,18710,18710,18710,30
20230823,115800,312525920,18740,18710,18740,18710,43
20230823,115700,311720900,18710,18720,18720,18710,31
20230823,115600,311140810,18720,18720,18720,18720,46
20230823,115500,310279690,18720,18720,18720,18720,30
20230823,115400,309718090,18780,18720,18780,18720,48
20230823,115300,308819230,18720,18720,18720,18720,41
20230823,115200,308051710,18720,18740,18740,18720,46
20230823,115100,307190490,18780,18720,18780,18720,122
20230823,115000,304904950,18730,18720,18730,18720,38
20230823,114900,304193540,18730,18730,18730,18730,28
20230823,114800,303669100,18730,18730,18730,18730,119
20230823,114700,301440230,18730,18740,18740,18730,52
20230823,114600,300466160,18730,18730,18730,18730,42
20230823,114500,299679500,18730,18750,18750,18730,31
20230823,114400,299098850,18730,18750,18750,18730,45
20230823,114300,298255840,18760,18730,18760,18730,41
20230823,114200,297487810,18730,18730,18730,18730,38
20230823,114100,296776070,18730,18730,18740,18730,32
20230823,114000,296176660,18750,18740,18750,18730,38
20230823,113900,295464670,18750,18740,18750,18740,43
20230823,113800,294658790,18730,18740,18740,18730,66
20230823,113700,293422410,18740,18750,18750,18740,71
20230823,113600,292091210,18750,18760,18760,18750,52
20230823,113500,291116160,18750,18750,18750,18750,30
20230823,113400,290553660,18750,18750,18750,18750,57
20230823,113300,289484910,18750,18750,18760,18750,219
20230823,113200,285378620,18750,18750,18780,18750,146
20230823,113100,282640840,18760,18760,18760,18750,36
20230823,113000,281965780,18760,18750,18760,18750,35
20230823,112900,281309510,18750,18750,18770,18750,149
20230823,112800,278515590,18750,18750,18760,18750,134
20230823,112700,276003080,18760,18750,18760,18750,23
20230823,112600,275571760,18750,18750,18750,18750,15
20230823,112500,275290510,18750,18750,18780,18750,103
20230823,112400,273359050,18770,18750,18770,18750,55
20230823,112300,272327750,18760,18750,18760,18750,22
20230823,112200,271915200,18750,18750,18760,18750,47
20230823,112100,271033830,18750,18720,18750,18720,52
20230823,112000,270060130,18720,18720,18720,18720,48
20230823,111900,269161570,18720,18720,18730,18720,33
20230823,111800,268543760,18720,18720,18740,18720,44
20230823,111700,267719870,18720,18730,18730,18720,41
20230823,111600,266952080,18750,18730,18750,18730,40
20230823,111500,266202380,18730,18730,18730,18730,14
20230823,111400,265940160,18730,18730,18740,18720,250
20230823,111300,261258010,18730,18730,18730,18730,152
20230823,111200,258411050,18740,18730,18740,18730,20
20230823,111100,258036400,18730,18730,18730,18720,36
20230823,111000,257362400,18750,18720,18750,18720,44
20230823,110900,256538530,18720,18730,18730,18720,43
20230823,110800,255733510,18740,18740,18740,18740,38
20230823,110700,255021390,18760,18740,18760,18720,62
20230823,110600,253860200,18740,18720,18740,18720,124
20230823,110500,251536860,18720,18720,18730,18720,44
20230823,110400,250713130,18720,18720,18720,18720,37
20230823,110300,250020490,18730,18730,18750,18720,39
20230823,110200,249290030,18720,18720,18720,18720,47
20230823,110100,248410190,18720,18720,18720,18720,141
20230823,110000,245770670,18720,18770,18770,18720,43
20230823,105900,244965210,18750,18720,18750,18720,54
20230823,105800,243954030,18740,18720,18740,18720,46
20230823,105700,243092630,18720,18720,18720,18720,37
20230823,105600,242399990,18740,18720,18740,18720,47
20230823,105500,241519790,18720,18720,18720,18720,37
20230823,105400,240827150,18730,18720,18730,18720,21
20230823,105300,240433950,18720,18720,18730,18720,44
20230823,105200,239610260,18730,18720,18730,18720,42
20230823,105100,238823900,18730,18750,18750,18720,125
20230823,105000,236483280,18750,18750,18750,18750,29
20230823,104900,235939530,18750,18750,18810,18750,149
20230823,104800,233145480,18750,18750,18760,18750,313
20230823,104700,227276690,18750,18730,18750,18720,58
20230823,104600,226190290,18740,18730,18740,18720,50
20230823,104500,225254130,18740,18730,18740,18730,34
20230823,104400,224617250,18730,18740,18740,18730,116
20230823,104300,222444460,18740,18740,18740,18740,36
20230823,104200,221769820,18750,18740,18750,18740,34
20230823,104100,221132400,18730,18730,18740,18730,46
20230823,104000,220270770,18740,18730,18740,18730,37
20230823,103900,219577750,18730,18730,18730,18730,65
20230823,103800,218360300,18730,18740,18740,18730,46
20230823,103700,217498630,18730,18730,18730,18730,40
20230823,103600,216749430,18730,18750,18750,18730,33
20230823,103500,216131120,18750,18750,18750,18750,40
20230823,103400,215381120,18800,18750,18800,18750,46
20230823,103300,214518370,18760,18750,18760,18750,8
20230823,103200,214368350,18750,18760,18770,18750,68
20230823,103100,213092820,18770,18770,18770,18770,5
20230823,103000,212998970,18770,18770,18770,18770,236
20230823,102900,208569250,18770,18770,18770,18770,86
20230823,102800,206955030,18780,18780,18780,18780,40
20230823,102700,206203830,18780,18760,18880,18760,48
20230823,102600,205302290,18760,18760,18760,18760,25
20230823,102500,204833290,18770,18770,18790,18770,112
20230823,102400,202729410,18800,18880,18880,18790,355
20230823,102300,196047180,18880,18890,18910,18880,443
20230823,102200,187683070,18890,18810,18920,18810,2343
20230823,102100,143487830,18810,18770,18810,18770,364
20230823,102000,136642170,18770,18790,18790,18770,12
20230823,101900,136416810,18760,18760,18760,18750,151
20230823,101800,133584770,18780,18780,18780,18780,31
20230823,101700,133002590,18740,18740,18740,18740,18
20230823,101600,132665270,18740,18780,18780,18740,25
20230823,101500,132196570,18740,18740,18740,18740,22
20230823,101400,131784290,18740,18740,18740,18740,36
20230823,101300,131109650,18750,18750,18750,18750,16
20230823,101200,130809650,18790,18740,18790,18740,50
20230823,101100,129872350,18740,18740,18740,18740,29
20230823,101000,129328890,18720,18720,18720,18720,0
20230823,100900,129328890,18720,18770,18770,18720,27
20230823,100800,128823200,18730,18730,18730,18730,118
20230823,100700,126613060,18720,18720,18720,18720,14
20230823,100600,126350980,18720,18720,18720,18720,24
20230823,100500,125901700,18720,18770,18770,18720,22
20230823,100400,125489610,18720,18720,18720,18720,23
20230823,100300,125059050,18720,18720,18720,18720,23
20230823,100200,124628490,18710,18720,18720,18710,671
20230823,100100,112073080,18780,18750,18780,18720,1029
20230823,100000,92802310,18750,18750,18750,18750,16
20230823,095900,92502310,18750,18750,18750,18750,0
20230823,095800,92502310,18750,18770,18770,18750,24
20230823,095700,92052210,18750,18750,18750,18750,27
20230823,095600,91545960,18750,18750,18750,18750,14
20230823,095500,91283460,18750,18760,18760,18750,234
20230823,095400,86895860,18750,18780,18780,18750,18
20230823,095300,86558180,18730,18710,18730,18710,266
20230823,095200,81576560,18720,18720,18720,18720,214
20230823,095100,77570480,18720,18720,18720,18720,13
20230823,095000,77327120,18780,18720,18780,18720,226
20230823,094900,73095950,18720,18740,18740,18720,25
20230823,094800,72627570,18780,18780,18780,18780,15
20230823,094700,72345870,18720,18770,18770,18720,23
20230823,094600,71915010,18720,18720,18720,18720,18
20230823,094500,71578050,18720,18720,18720,18720,21
20230823,094400,71184930,18720,18720,18720,18720,138
20230823,094300,68601570,18730,18730,18780,18720,72
20230823,094200,67253210,18720,18730,18730,18720,62
20230823,094100,66092150,18800,18730,18800,18730,221
20230823,094000,61938820,18730,18790,18790,18730,25
20230823,093900,61470270,18730,18750,18760,18730,644
20230823,093800,49399160,18750,18750,18750,18750,16
20230823,093700,49099160,18750,18750,18750,18750,14
20230823,093600,48836660,18780,18760,18780,18760,20
20230823,093500,48461340,18750,18750,18750,18750,122
20230823,093400,46173840,18730,18740,18740,18730,20
20230823,093300,45799190,18740,18760,18760,18740,492
20230823,093200,36574190,18780,18760,18780,18750,29
20230823,093100,36030180,18750,18760,18760,18750,19
20230823,093000,35673870,18770,18760,18770,18760,28
20230823,092900,35148570,18760,18800,18800,18760,24
20230823,092800,34698070,18800,18760,18800,18760,23
20230823,092700,34266510,18760,18760,18760,18760,0
20230823,092600,34266510,18760,18760,18760,18760,23
20230823,092500,33835030,18770,18810,18810,18770,25
20230823,092400,33365580,18770,18770,18780,18760,37
20230823,092300,32671190,18810,18780,18810,18780,26
20230823,092200,32182820,18760,18760,18760,18760,18
20230823,092100,31845140,18780,18760,18780,18750,27
20230823,092000,31338640,18780,18730,18780,18720,98
20230823,091900,29500950,18720,18730,18730,18720,45
20230823,091800,28658470,18720,18770,18770,18720,27
20230823,091700,28152410,18720,18750,18750,18720,122
20230823,091600,25868360,18770,18770,18770,18770,11
20230823,091500,25661890,18720,18730,18770,18720,220
20230823,091400,21541390,18730,18720,18760,18720,43
20230823,091300,20736010,18730,18730,18730,18730,6
20230823,091200,20623630,18730,18760,18760,18730,23
20230823,091100,20192810,18720,18720,18720,18720,12
20230823,091000,19968170,18800,18720,18800,18720,48
20230823,090900,19069130,18720,18720,18720,18720,15
20230823,090800,18788330,18720,18720,18720,18720,23
20230823,090700,18357770,18820,18720,18820,18720,36
20230823,090600,17682160,18800,18800,18800,18800,1
20230823,090500,17663360,18710,18710,18710,18710,19
20230823,090400,17307870,18710,18710,18710,18710,25
20230823,090300,16840120,18710,18710,18800,18710,248
20230823,090200,12199590,18700,18700,18700,18700,17
20230823,090100,11881690,18700,18710,18710,18700,269
20230823,090000,6849300,18710,18820,18820,18710,365