KissMeData/016090/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185500,316794450,2110,2110,2110,2110,5037
20230828,185400,316794450,2110,2110,2110,2110,0
20230828,185300,316794450,2110,2110,2110,2110,0
20230828,185200,316794450,2110,2110,2110,2110,0
20230828,185100,316794450,2110,2110,2110,2110,0
20230828,185000,316794450,2110,2110,2110,2110,0
20230828,184900,316794450,2110,2110,2110,2110,0
20230828,184800,316794450,2110,2110,2110,2110,0
20230828,184700,316794450,2110,2110,2110,2110,0
20230828,184600,316794450,2110,2110,2110,2110,0
20230828,184500,316794450,2110,2110,2110,2110,0
20230828,184400,316794450,2110,2110,2110,2110,0
20230828,184300,316794450,2110,2110,2110,2110,0
20230828,184200,316794450,2110,2110,2110,2110,0
20230828,184100,316794450,2110,2110,2110,2110,0
20230828,184000,316794450,2110,2110,2110,2110,0
20230828,183900,316794450,2110,2110,2110,2110,0
20230828,183800,316794450,2110,2110,2110,2110,0
20230828,183700,316794450,2110,2110,2110,2110,0
20230828,183600,316794450,2110,2110,2110,2110,0
20230828,183500,316794450,2110,2110,2110,2110,0
20230828,183400,316794450,2110,2110,2110,2110,0
20230828,183300,316794450,2110,2110,2110,2110,0
20230828,183200,316794450,2110,2110,2110,2110,0
20230828,183100,316794450,2110,2110,2110,2110,0
20230828,183000,316794450,2110,2110,2110,2110,0
20230828,182900,316794450,2110,2110,2110,2110,0
20230828,182800,316794450,2110,2110,2110,2110,0
20230828,182700,316794450,2110,2110,2110,2110,0
20230828,182600,316794450,2110,2110,2110,2110,0
20230828,182500,316794450,2110,2110,2110,2110,5037
20230828,182400,316794450,2110,2110,2110,2110,0
20230828,182300,316794450,2110,2110,2110,2110,0
20230828,182200,316794450,2110,2110,2110,2110,0
20230828,182100,316794450,2110,2110,2110,2110,0
20230828,182000,316794450,2110,2110,2110,2110,0
20230828,181900,316794450,2110,2110,2110,2110,0
20230828,181800,316794450,2110,2110,2110,2110,0
20230828,181700,316794450,2110,2110,2110,2110,0
20230828,181600,316794450,2110,2110,2110,2110,0
20230828,181500,316794450,2110,2110,2110,2110,0
20230828,181400,316794450,2110,2110,2110,2110,0
20230828,181300,316794450,2110,2110,2110,2110,0
20230828,181200,316794450,2110,2110,2110,2110,0
20230828,181100,316794450,2110,2110,2110,2110,0
20230828,181000,316794450,2110,2110,2110,2110,0
20230828,180900,316794450,2110,2110,2110,2110,0
20230828,180800,316794450,2110,2110,2110,2110,0
20230828,180700,316794450,2110,2110,2110,2110,0
20230828,180600,316794450,2110,2110,2110,2110,0
20230828,180500,316794450,2110,2110,2110,2110,0
20230828,180400,316794450,2110,2110,2110,2110,0
20230828,180300,316794450,2110,2110,2110,2110,0
20230828,180200,316794450,2110,2110,2110,2110,0
20230828,180100,316794450,2110,2110,2110,2110,0
20230828,180000,316794450,2110,2110,2110,2110,0
20230828,175900,316794450,2110,2110,2110,2110,0
20230828,175800,316794450,2110,2110,2110,2110,0
20230828,175700,316794450,2110,2110,2110,2110,0
20230828,175600,316794450,2110,2110,2110,2110,0
20230828,175500,316794450,2110,2110,2110,2110,5037
20230828,175400,316794450,2110,2110,2110,2110,0
20230828,175300,316794450,2110,2110,2110,2110,0
20230828,175200,316794450,2110,2110,2110,2110,0
20230828,175100,316794450,2110,2110,2110,2110,0
20230828,175000,316794450,2110,2110,2110,2110,0
20230828,174900,316794450,2110,2110,2110,2110,0
20230828,174800,316794450,2110,2110,2110,2110,0
20230828,174700,316794450,2110,2110,2110,2110,0
20230828,174600,316794450,2110,2110,2110,2110,0
20230828,174500,316794450,2110,2110,2110,2110,0
20230828,174400,316794450,2110,2110,2110,2110,0
20230828,174300,316794450,2110,2110,2110,2110,0
20230828,174200,316794450,2110,2110,2110,2110,0
20230828,174100,316794450,2110,2110,2110,2110,0
20230828,174000,316794450,2110,2110,2110,2110,0
20230828,173900,316794450,2110,2110,2110,2110,0
20230828,173800,316794450,2110,2110,2110,2110,0
20230828,173700,316794450,2110,2110,2110,2110,0
20230828,173600,316794450,2110,2110,2110,2110,0
20230828,173500,316794450,2110,2110,2110,2110,0
20230828,173400,316794450,2110,2110,2110,2110,0
20230828,173300,316794450,2110,2110,2110,2110,0
20230828,173200,316794450,2110,2110,2110,2110,0
20230828,173100,316794450,2110,2110,2110,2110,0
20230828,173000,316794450,2110,2110,2110,2110,0
20230828,172900,316794450,2110,2110,2110,2110,0
20230828,172800,316794450,2110,2110,2110,2110,0
20230828,172700,316794450,2110,2110,2110,2110,0
20230828,172600,316794450,2110,2110,2110,2110,0
20230828,172500,316794450,2110,2110,2110,2110,5037
20230828,172400,316794450,2110,2110,2110,2110,0
20230828,172300,316794450,2110,2110,2110,2110,0
20230828,172200,316794450,2110,2110,2110,2110,0
20230828,172100,316794450,2110,2110,2110,2110,0
20230828,172000,316794450,2110,2110,2110,2110,0
20230828,171900,316794450,2110,2110,2110,2110,0
20230828,171800,316794450,2110,2110,2110,2110,0
20230828,171700,316794450,2110,2110,2110,2110,0
20230828,171600,316794450,2110,2110,2110,2110,0
20230828,171500,316794450,2110,2110,2110,2110,0
20230828,171400,316794450,2110,2110,2110,2110,0
20230828,171300,316794450,2110,2110,2110,2110,0
20230828,171200,316794450,2110,2110,2110,2110,0
20230828,171100,316794450,2110,2110,2110,2110,0
20230828,171000,316794450,2110,2110,2110,2110,0
20230828,170900,316794450,2110,2110,2110,2110,0
20230828,170800,316794450,2110,2110,2110,2110,0
20230828,170700,316794450,2110,2110,2110,2110,0
20230828,170600,316794450,2110,2110,2110,2110,0
20230828,170500,316794450,2110,2110,2110,2110,0
20230828,170400,316794450,2110,2110,2110,2110,0
20230828,170300,316794450,2110,2110,2110,2110,0
20230828,170200,316794450,2110,2110,2110,2110,0
20230828,170100,316794450,2110,2110,2110,2110,0
20230828,170000,316794450,2110,2110,2110,2110,0
20230828,165900,316794450,2110,2110,2110,2110,0
20230828,165800,316794450,2110,2110,2110,2110,0
20230828,165700,316794450,2110,2110,2110,2110,0
20230828,165600,316794450,2110,2110,2110,2110,0
20230828,165500,316794450,2110,2110,2110,2110,5037
20230828,165400,316794450,2110,2110,2110,2110,0
20230828,165300,316794450,2110,2110,2110,2110,0
20230828,165200,316794450,2110,2110,2110,2110,0
20230828,165100,316794450,2110,2110,2110,2110,0
20230828,165000,316794450,2110,2110,2110,2110,0
20230828,164900,316794450,2110,2110,2110,2110,0
20230828,164800,316794450,2110,2110,2110,2110,0
20230828,164700,316794450,2110,2110,2110,2110,0
20230828,164600,316794450,2110,2110,2110,2110,0
20230828,164500,316794450,2110,2110,2110,2110,0
20230828,164400,316794450,2110,2110,2110,2110,0
20230828,164300,316794450,2110,2110,2110,2110,0
20230828,164200,316794450,2110,2110,2110,2110,0
20230828,164100,316794450,2110,2110,2110,2110,0
20230828,164000,316794450,2110,2110,2110,2110,0
20230828,163900,316794450,2110,2110,2110,2110,0
20230828,163800,316794450,2110,2110,2110,2110,0
20230828,163700,316794450,2110,2110,2110,2110,0
20230828,163600,316794450,2110,2110,2110,2110,0
20230828,163500,316794450,2110,2110,2110,2110,0
20230828,163400,316794450,2110,2110,2110,2110,0
20230828,163300,316794450,2110,2110,2110,2110,0
20230828,163200,316794450,2110,2110,2110,2110,0
20230828,163100,316794450,2110,2110,2110,2110,0
20230828,163000,316794450,2110,2110,2110,2110,0
20230828,162900,316794450,2110,2110,2110,2110,0
20230828,162800,316794450,2110,2110,2110,2110,0
20230828,162700,316794450,2110,2110,2110,2110,0
20230828,162600,316794450,2110,2110,2110,2110,0
20230828,162500,316794450,2110,2110,2110,2110,5037
20230828,162400,316794450,2110,2110,2110,2110,0
20230828,162300,316794450,2110,2110,2110,2110,0
20230828,162200,316794450,2110,2110,2110,2110,0
20230828,162100,316794450,2110,2110,2110,2110,0
20230828,162000,316794450,2110,2110,2110,2110,0
20230828,161900,316794450,2110,2110,2110,2110,0
20230828,161800,316794450,2110,2110,2110,2110,0
20230828,161700,316794450,2110,2110,2110,2110,0
20230828,161600,316794450,2110,2110,2110,2110,0
20230828,161500,316794450,2110,2110,2110,2110,0
20230828,161400,316794450,2110,2110,2110,2110,0
20230828,161300,316794450,2110,2110,2110,2110,0
20230828,161200,316794450,2110,2110,2110,2110,0
20230828,161100,316794450,2110,2110,2110,2110,0
20230828,161000,316794450,2110,2110,2110,2110,0
20230828,160900,316794450,2110,2110,2110,2110,0
20230828,160800,316794450,2110,2110,2110,2110,0
20230828,160700,316794450,2110,2110,2110,2110,0
20230828,160600,316794450,2110,2110,2110,2110,0
20230828,160500,316794450,2110,2110,2110,2110,0
20230828,160400,316794450,2110,2110,2110,2110,0
20230828,160300,316794450,2110,2110,2110,2110,0
20230828,160200,316794450,2110,2110,2110,2110,0
20230828,160100,316794450,2110,2110,2110,2110,0
20230828,160000,316794450,2110,2110,2110,2110,0
20230828,155900,316794450,2110,2110,2110,2110,0
20230828,155800,316794450,2110,2110,2110,2110,0
20230828,155700,316794450,2110,2110,2110,2110,0
20230828,155600,316794450,2110,2110,2110,2110,0
20230828,155500,316794450,2110,2110,2110,2110,5037
20230828,155400,316794450,2110,2110,2110,2110,0
20230828,155300,316794450,2110,2110,2110,2110,0
20230828,155200,316794450,2110,2110,2110,2110,0
20230828,155100,316794450,2110,2110,2110,2110,0
20230828,155000,316794450,2110,2110,2110,2110,0
20230828,154900,316794450,2110,2110,2110,2110,0
20230828,154800,316794450,2110,2110,2110,2110,0
20230828,154700,316794450,2110,2110,2110,2110,0
20230828,154600,316794450,2110,2110,2110,2110,0
20230828,154500,316794450,2110,2110,2110,2110,0
20230828,154400,316794450,2110,2110,2110,2110,0
20230828,154300,316794450,2110,2110,2110,2110,0
20230828,154200,316794450,2110,2110,2110,2110,0
20230828,154100,316794450,2110,2110,2110,2110,0
20230828,154000,316794450,2110,2110,2110,2110,0
20230828,153900,316794450,2110,2110,2110,2110,0
20230828,153800,316794450,2110,2110,2110,2110,0
20230828,153700,316794450,2110,2110,2110,2110,0
20230828,153600,316794450,2110,2110,2110,2110,0
20230828,153500,316794450,2110,2110,2110,2110,0
20230828,153400,316794450,2110,2110,2110,2110,0
20230828,153300,316794450,2110,2110,2110,2110,0
20230828,153200,316794450,2110,2110,2110,2110,0
20230828,153100,316794450,2110,2110,2110,2110,0
20230828,153000,316794450,2110,2110,2110,2110,5037
20230828,152900,306166380,2120,2120,2120,2120,0
20230828,152800,306166380,2120,2120,2120,2120,0
20230828,152700,306166380,2120,2120,2120,2120,0
20230828,152600,306166380,2120,2120,2120,2120,0
20230828,152500,306166380,2120,2120,2120,2120,0
20230828,152400,306166380,2120,2120,2120,2120,0
20230828,152300,306166380,2120,2120,2120,2120,0
20230828,152200,306166380,2120,2120,2120,2120,0
20230828,152100,306166380,2120,2120,2120,2120,0
20230828,152000,306166380,2120,2120,2120,2120,0
20230828,151900,306166380,2120,2100,2120,2100,785
20230828,151800,304506700,2100,2100,2100,2100,0
20230828,151700,304506700,2100,2120,2120,2100,27
20230828,151600,304449750,2110,2115,2120,2110,502
20230828,151500,303385995,2115,2115,2115,2115,0
20230828,151400,303385995,2115,2115,2115,2115,55
20230828,151300,303269670,2120,2120,2120,2120,615
20230828,151200,301965870,2115,2115,2115,2115,593
20230828,151100,300711675,2120,2120,2120,2120,48
20230828,151000,300609915,2115,2115,2115,2115,424
20230828,150900,299713155,2115,2115,2115,2115,0
20230828,150800,299713155,2115,2115,2115,2115,260
20230828,150700,299163255,2110,2110,2110,2110,171
20230828,150600,298802445,2105,2105,2105,2105,0
20230828,150500,298802445,2105,2105,2105,2105,2
20230828,150400,298798235,2110,2110,2110,2110,39
20230828,150300,298715945,2110,2110,2110,2110,426
20230828,150200,297817085,2110,2110,2110,2110,313
20230828,150100,297156655,2110,2110,2110,2110,0
20230828,150000,297156655,2110,2110,2110,2110,238
20230828,145900,296654475,2105,2105,2105,2105,95
20230828,145800,296454500,2110,2110,2110,2110,0
20230828,145700,296454500,2110,2110,2110,2110,561
20230828,145600,295270790,2105,2105,2105,2105,0
20230828,145500,295270790,2105,2105,2105,2105,1
20230828,145400,295268685,2105,2105,2110,2105,454
20230828,145300,294310820,2105,2105,2105,2105,21
20230828,145200,294266615,2110,2110,2110,2110,325
20230828,145100,293580865,2110,2110,2110,2110,258
20230828,145000,293036485,2105,2110,2110,2105,426
20230828,144900,292139750,2110,2110,2110,2105,197
20230828,144800,291724170,2105,2100,2105,2100,57
20230828,144700,291604230,2100,2100,2100,2100,9
20230828,144600,291585330,2100,2100,2100,2095,5271
20230828,144500,280518625,2095,2100,2100,2095,261
20230828,144400,279970745,2105,2110,2110,2105,399
20230828,144300,279129660,2110,2100,2110,2100,85
20230828,144200,278950770,2100,2100,2100,2100,0
20230828,144100,278950770,2100,2105,2105,2100,436
20230828,144000,278033035,2105,2105,2105,2100,125
20230828,143900,277769955,2105,2105,2105,2105,209
20230828,143800,277330010,2110,2105,2110,2105,247
20230828,143700,276808885,2100,2100,2100,2100,9
20230828,143600,276789985,2100,2110,2110,2100,546
20230828,143500,275638015,2105,2100,2105,2100,15
20230828,143400,275606485,2100,2100,2100,2100,9
20230828,143300,275587585,2110,2105,2115,2105,294
20230828,143200,274967240,2105,2110,2110,2105,382
20230828,143100,274163120,2100,2100,2100,2100,9
20230828,143000,274144220,2100,2100,2100,2100,380
20230828,142900,273346220,2090,2095,2095,2090,259
20230828,142800,272803660,2095,2095,2100,2095,291
20230828,142700,272194000,2095,2095,2100,2095,732
20230828,142600,270659280,2100,2095,2100,2095,264
20230828,142500,270106050,2100,2100,2100,2095,958
20230828,142400,268095900,2100,2100,2100,2100,199
20230828,142300,267678000,2100,2100,2100,2100,9
20230828,142200,267659100,2110,2100,2110,2100,329
20230828,142100,266968170,2105,2100,2105,2100,582
20230828,142000,265744995,2095,2105,2105,2095,324
20230828,141900,265063065,2100,2105,2105,2100,309
20230828,141800,264412665,2100,2100,2100,2100,9
20230828,141700,264393765,2105,2105,2105,2105,236
20230828,141600,263896985,2100,2095,2100,2095,441
20230828,141500,262970930,2105,2105,2105,2105,398
20230828,141400,262133140,2105,2100,2105,2100,188
20230828,141300,261737445,2100,2095,2100,2095,509
20230828,141200,260668590,2095,2095,2100,2095,1389
20230828,141100,257757455,2100,2105,2105,2100,469
20230828,141000,256771665,2100,2105,2105,2100,302
20230828,140900,256137215,2100,2100,2100,2100,268
20230828,140800,255574415,2095,2105,2105,2095,262
20230828,140700,255022995,2100,2105,2105,2100,2349
20230828,140600,250089790,2105,2100,2105,2100,243
20230828,140500,249578320,2105,2100,2105,2095,462
20230828,140400,248606930,2100,2110,2110,2095,2616
20230828,140300,243110610,2105,2105,2105,2105,449
20230828,140200,242165465,2110,2110,2110,2105,787
20230828,140100,240506485,2110,2110,2110,2110,316
20230828,140000,239839725,2110,2115,2115,2110,430
20230828,135900,238931245,2110,2115,2115,2110,249
20230828,135800,238404660,2115,2115,2115,2110,295
20230828,135700,237781760,2115,2115,2115,2115,420
20230828,135600,236893460,2110,2110,2115,2110,355
20230828,135500,236143935,2110,2115,2115,2110,15
20230828,135400,236112260,2115,2115,2120,2115,554
20230828,135300,234939305,2120,2110,2120,2110,12
20230828,135200,234913965,2110,2115,2120,2110,480
20230828,135100,233898325,2115,2115,2115,2115,12
20230828,135000,233872945,2120,2120,2120,2120,195
20230828,134900,233459545,2115,2120,2120,2115,252
20230828,134800,232925355,2115,2125,2125,2115,462
20230828,134700,231944345,2120,2120,2125,2120,24
20230828,134600,231893455,2120,2120,2125,2120,325
20230828,134500,231202975,2115,2115,2115,2115,10
20230828,134400,231181825,2120,2125,2125,2120,214
20230828,134300,230727125,2120,2120,2120,2120,11
20230828,134200,230703805,2120,2115,2120,2115,265
20230828,134100,230142055,2120,2120,2125,2120,968
20230828,134000,228088480,2120,2125,2125,2120,261
20230828,133900,227534005,2120,2125,2125,2120,12
20230828,133800,227508555,2120,2125,2125,2120,226
20230828,133700,227028355,2120,2125,2125,2120,274
20230828,133600,226446155,2120,2120,2120,2120,42
20230828,133500,226357115,2120,2120,2125,2120,480
20230828,133400,225338110,2120,2120,2125,2120,285
20230828,133300,224732725,2120,2125,2125,2120,230
20230828,133200,224244030,2120,2125,2125,2120,1313
20230828,133100,221459000,2120,2120,2120,2120,10
20230828,133000,221437800,2125,2120,2125,2120,742
20230828,132900,219863485,2120,2120,2125,2120,4084
20230828,132800,211204370,2120,2120,2120,2120,310
20230828,132700,210547170,2120,2120,2125,2120,2399
20230828,132600,205460065,2120,2115,2120,2115,333
20230828,132500,204754155,2115,2120,2120,2115,298
20230828,132400,204122445,2115,2115,2115,2115,55
20230828,132300,204006120,2115,2115,2115,2115,466
20230828,132200,203020530,2120,2120,2120,2110,557
20230828,132100,201840010,2105,2115,2120,2105,82
20230828,132000,201666770,2105,2115,2115,2105,601
20230828,131900,200396755,2110,2110,2110,2110,0
20230828,131800,200396755,2110,2110,2110,2110,15
20230828,131700,200365105,2110,2115,2115,2110,341
20230828,131600,199643915,2115,2110,2115,2110,117
20230828,131500,199396510,2105,2115,2115,2100,555
20230828,131400,198224345,2115,2105,2115,2105,2305
20230828,131300,193349840,2110,2105,2110,2105,268
20230828,131200,192784510,2105,2105,2105,2105,10
20230828,131100,192763460,2110,2105,2110,2105,260
20230828,131000,192214910,2105,2095,2105,2095,96
20230828,130900,192012930,2105,2100,2105,2100,2064
20230828,130800,187672975,2105,2105,2105,2105,557
20230828,130700,186500490,2100,2105,2105,2100,60
20230828,130600,186374240,2100,2100,2105,2100,403
20230828,130500,185526975,2100,2105,2105,2100,324
20230828,130400,184845005,2100,2100,2100,2100,10
20230828,130300,184824005,2100,2105,2105,2100,285
20230828,130200,184224130,2105,2100,2105,2100,197
20230828,130100,183809495,2100,2105,2105,2100,110
20230828,130000,183577995,2105,2100,2105,2100,534
20230828,125900,182453975,2100,2100,2100,2100,10
20230828,125800,182432975,2105,2105,2105,2105,298
20230828,125700,181805685,2100,2100,2100,2100,18
20230828,125600,181767885,2100,2100,2100,2100,140
20230828,125500,181473885,2100,2105,2105,2100,222
20230828,125400,181006675,2105,2100,2105,2100,268
20230828,125300,180442585,2100,2105,2105,2100,42
20230828,125200,180354225,2105,2105,2105,2100,523
20230828,125100,179253360,2105,2105,2105,2100,15
20230828,125000,179221835,2100,2100,2100,2100,10
20230828,124900,179200835,2105,2100,2105,2100,588
20230828,124800,177963410,2100,2100,2100,2100,10
20230828,124700,177942410,2105,2105,2105,2105,263
20230828,124600,177388795,2105,2100,2105,2100,218
20230828,124500,176929955,2100,2100,2100,2100,110
20230828,124400,176698955,2100,2100,2100,2100,335
20230828,124300,175995455,2095,2095,2095,2095,10
20230828,124200,175974505,2095,2100,2100,2095,120
20230828,124100,175723055,2100,2100,2100,2090,438
20230828,124000,174804165,2090,2095,2095,2090,309
20230828,123900,174156990,2100,2105,2105,2100,731
20230828,123800,172620970,2105,2095,2105,2095,21
20230828,123700,172576940,2095,2100,2105,2095,356
20230828,123600,171829300,2095,2100,2100,2095,499
20230828,123500,170781450,2095,2095,2095,2095,10
20230828,123400,170760500,2095,2095,2095,2095,10
20230828,123300,170739550,2100,2090,2100,2090,199
20230828,123200,170321760,2095,2090,2095,2090,12
20230828,123100,170296670,2095,2100,2100,2095,1249
20230828,123000,167678835,2100,2090,2100,2090,667
20230828,122900,166279535,2090,2090,2090,2090,10
20230828,122800,166258635,2090,2095,2100,2090,825
20230828,122700,164527910,2095,2095,2095,2095,133
20230828,122600,164249275,2095,2100,2100,2095,104
20230828,122500,164031370,2095,2100,2100,2095,215
20230828,122400,163579920,2090,2090,2090,2090,10
20230828,122300,163559020,2095,2100,2100,2095,277
20230828,122200,162977370,2100,2095,2100,2095,248
20230828,122100,162456620,2100,2100,2100,2095,25
20230828,122000,162404180,2095,2100,2100,2095,543
20230828,121900,161263940,2100,2100,2100,2095,25
20230828,121800,161211490,2095,2095,2095,2095,10
20230828,121700,161190540,2095,2090,2095,2090,778
20230828,121600,159562180,2090,2095,2095,2090,531
20230828,121500,158451230,2095,2100,2100,2095,186
20230828,121400,158060680,2095,2095,2095,2095,410
20230828,121300,157201730,2095,2095,2095,2095,10
20230828,121200,157180780,2095,2095,2095,2095,710
20230828,121100,155693330,2090,2095,2095,2090,377
20230828,121000,154903565,2095,2095,2095,2095,243
20230828,120900,154394480,2095,2095,2095,2090,475
20230828,120800,153399405,2090,2090,2090,2090,10
20230828,120700,153378505,2090,2095,2095,2090,268
20230828,120600,152817095,2095,2090,2095,2090,189
20230828,120500,152421190,2100,2095,2100,2095,10
20230828,120400,152400200,2085,2095,2100,2085,817
20230828,120300,150691545,2095,2095,2095,2090,280
20230828,120200,150104995,2090,2095,2095,2090,240
20230828,120100,149602245,2095,2095,2095,2090,510
20230828,120000,148533845,2090,2090,2090,2090,11
20230828,115900,148510855,2090,2095,2095,2090,559
20230828,115800,147339800,2095,2090,2095,2090,361
20230828,115700,146584055,2100,2090,2100,2090,263
20230828,115600,146032620,2095,2095,2095,2095,57
20230828,115500,145913205,2100,2095,2100,2095,549
20230828,115400,144761805,2095,2095,2095,2095,110
20230828,115300,144531355,2095,2095,2095,2095,15
20230828,115200,144499930,2085,2095,2095,2085,309
20230828,115100,143855065,2095,2100,2100,2095,670
20230828,115000,142450035,2095,2095,2095,2095,102
20230828,114900,142236345,2095,2095,2095,2090,30
20230828,114800,142173545,2095,2090,2095,2090,234
20230828,114700,141683365,2095,2090,2095,2090,303
20230828,114600,141048630,2095,2095,2095,2090,74
20230828,114500,140893650,2095,2090,2095,2090,308
20230828,114400,140248440,2095,2095,2095,2095,239
20230828,114300,139747735,2090,2095,2095,2090,218
20230828,114200,139291075,2090,2095,2095,2090,12
20230828,114100,139265985,2080,2090,2090,2080,2696
20230828,114000,133654425,2095,2100,2100,2095,706
20230828,113900,132174090,2100,2100,2100,2090,1013
20230828,113800,130046890,2100,2090,2100,2090,2696
20230828,113700,124393695,2090,2090,2090,2085,510
20230828,113600,123327845,2095,2095,2095,2090,348
20230828,113500,122598895,2095,2085,2095,2085,12
20230828,113400,122573855,2090,2095,2095,2090,334
20230828,113300,121874875,2090,2090,2090,2090,10
20230828,113200,121853975,2090,2095,2095,2090,224
20230828,113100,121384745,2090,2095,2095,2090,302
20230828,113000,120752105,2090,2090,2090,2090,265
20230828,112900,120198255,2085,2085,2085,2085,10
20230828,112800,120177405,2085,2090,2095,2085,568
20230828,112700,118989885,2090,2095,2095,2090,217
20230828,112600,118535320,2090,2090,2090,2090,213
20230828,112500,118090150,2090,2090,2090,2090,353
20230828,112400,117352380,2090,2085,2090,2085,185
20230828,112300,116965780,2090,2090,2090,2090,1463
20230828,112200,113908110,2080,2085,2085,2080,1010
20230828,112100,111802310,2085,2085,2090,2085,225
20230828,112000,111332165,2085,2090,2090,2085,357
20230828,111900,110586085,2090,2085,2090,2085,539
20230828,111800,109460125,2085,2085,2085,2085,10
20230828,111700,109439275,2090,2085,2090,2085,213
20230828,111600,108994155,2085,2085,2090,2085,538
20230828,111500,107871285,2090,2085,2090,2085,357
20230828,111400,107125325,2085,2085,2085,2085,510
20230828,111300,106061975,2090,2090,2090,2090,312
20230828,111200,105409895,2085,2085,2090,2085,241
20230828,111100,104906525,2085,2090,2090,2085,199
20230828,111000,104490665,2085,2085,2085,2085,10
20230828,110900,104469815,2090,2090,2090,2090,293
20230828,110800,103857445,2090,2090,2090,2090,306
20230828,110700,103217905,2090,2090,2090,2090,307
20230828,110600,102576275,2090,2090,2090,2090,32
20230828,110500,102509395,2090,2090,2090,2090,163
20230828,110400,102168725,2085,2090,2090,2085,731
20230828,110300,100643135,2090,2090,2090,2090,275
20230828,110200,100068385,2090,2090,2090,2090,271
20230828,110100,99501995,2095,2095,2095,2095,232
20230828,110000,99015955,2095,2090,2095,2090,227
20230828,105900,98540395,2095,2095,2095,2095,0
20230828,105800,98540395,2095,2095,2095,2095,282
20230828,105700,97949605,2090,2090,2090,2090,101
20230828,105600,97738515,2090,2090,2090,2090,874
20230828,105500,95911855,2090,2090,2090,2090,226
20230828,105400,95439515,2090,2090,2090,2090,0
20230828,105300,95439515,2090,2090,2090,2090,1200
20230828,105200,92931515,2085,2095,2095,2085,1431
20230828,105100,89940265,2095,2095,2095,2095,0
20230828,105000,89940265,2095,2090,2095,2090,298
20230828,104900,89316380,2095,2095,2095,2095,240
20230828,104800,88813580,2095,2095,2095,2095,730
20230828,104700,87284230,2095,2095,2095,2095,311
20230828,104600,86632685,2090,2090,2090,2090,0
20230828,104500,86632685,2090,2095,2095,2090,421
20230828,104400,85751560,2095,2090,2095,2090,390
20230828,104300,84935510,2090,2090,2090,2090,31
20230828,104200,84870720,2090,2090,2090,2090,0
20230828,104100,84870720,2090,2090,2090,2090,1000
20230828,104000,82780720,2090,2090,2095,2085,583
20230828,103900,81563090,2090,2095,2095,2090,544
20230828,103800,80425175,2095,2095,2095,2095,0
20230828,103700,80425175,2095,2090,2095,2090,343
20230828,103600,79706615,2095,2090,2095,2090,307
20230828,103500,79063460,2090,2090,2090,2090,2
20230828,103400,79059280,2095,2090,2095,2090,325
20230828,103300,78378450,2090,2090,2090,2090,0
20230828,103200,78378450,2090,2090,2090,2090,462
20230828,103100,77412870,2095,2090,2095,2090,640
20230828,103000,76072345,2095,2090,2095,2090,2
20230828,102900,76068160,2095,2090,2095,2090,512
20230828,102800,74997020,2095,2095,2095,2095,206
20230828,102700,74565450,2095,2095,2095,2095,226
20230828,102600,74091980,2095,2095,2095,2095,817
20230828,102500,72380365,2095,2095,2095,2095,406
20230828,102400,71529795,2095,2095,2095,2095,30
20230828,102300,71466945,2095,2090,2095,2085,1852
20230828,102200,67591015,2090,2090,2090,2090,2012
20230828,102100,63385935,2090,2090,2090,2090,319
20230828,102000,62719225,2090,2090,2090,2090,271
20230828,101900,62152835,2090,2090,2090,2090,1188
20230828,101800,59669915,2090,2090,2090,2090,181
20230828,101700,59291625,2090,2085,2090,2085,480
20230828,101600,58289675,2085,2090,2090,2085,160
20230828,101500,57955575,2090,2090,2090,2090,271
20230828,101400,57389185,2090,2090,2090,2090,1
20230828,101300,57387095,2090,2085,2090,2080,570
20230828,101200,56200455,2085,2085,2090,2085,436
20230828,101100,55290250,2080,2080,2080,2080,5
20230828,101000,55279850,2080,2085,2085,2080,409
20230828,100900,54427585,2085,2085,2085,2085,264
20230828,100800,53877145,2085,2085,2085,2085,0
20230828,100700,53877145,2085,2085,2085,2085,530
20230828,100600,52772095,2085,2085,2085,2085,0
20230828,100500,52772095,2085,2085,2085,2085,0
20230828,100400,52772095,2085,2080,2085,2075,955
20230828,100300,50787765,2080,2080,2080,2080,0
20230828,100200,50787765,2080,2085,2085,2080,260
20230828,100100,50245790,2085,2085,2085,2085,189
20230828,100000,49851725,2080,2080,2080,2080,0
20230828,095900,49851725,2080,2080,2085,2080,672
20230828,095800,48450760,2080,2080,2080,2080,0
20230828,095700,48450760,2080,2080,2080,2080,376
20230828,095600,47668680,2085,2080,2085,2080,330
20230828,095500,46981405,2080,2080,2080,2080,2
20230828,095400,46977245,2080,2080,2080,2075,605
20230828,095300,45719390,2080,2080,2080,2075,296
20230828,095200,45103760,2075,2075,2075,2075,1
20230828,095100,45101685,2080,2075,2080,2075,539
20230828,095000,43983250,2075,2075,2075,2075,0
20230828,094900,43983250,2075,2075,2075,2075,0
20230828,094800,43983250,2075,2075,2075,2075,934
20230828,094700,42045200,2075,2075,2075,2075,0
20230828,094600,42045200,2075,2075,2075,2075,0
20230828,094500,42045200,2075,2075,2075,2075,418
20230828,094400,41177850,2075,2075,2075,2075,0
20230828,094300,41177850,2075,2075,2075,2070,295
20230828,094200,40565730,2070,2070,2070,2070,0
20230828,094100,40565730,2070,2070,2070,2070,1592
20230828,094000,37270290,2070,2070,2070,2070,957
20230828,093900,35289300,2065,2070,2070,2065,223
20230828,093800,34828800,2070,2070,2070,2070,0
20230828,093700,34828800,2070,2065,2070,2065,592
20230828,093600,33603430,2070,2070,2070,2070,500
20230828,093500,32568430,2070,2070,2070,2070,924
20230828,093400,30655750,2070,2070,2070,2065,226
20230828,093300,30188930,2070,2065,2070,2065,4
20230828,093200,30180660,2065,2065,2065,2065,314
20230828,093100,29532250,2065,2065,2065,2065,0
20230828,093000,29532250,2065,2065,2065,2065,1
20230828,092900,29530185,2065,2065,2065,2065,192
20230828,092800,29133705,2065,2065,2065,2065,40
20230828,092700,29051105,2065,2065,2065,2065,25
20230828,092600,28999480,2065,2065,2065,2065,249
20230828,092500,28485295,2065,2065,2065,2065,0
20230828,092400,28485295,2065,2065,2065,2065,0
20230828,092300,28485295,2065,2065,2065,2065,134
20230828,092200,28208585,2065,2065,2065,2065,0
20230828,092100,28208585,2065,2065,2065,2065,0
20230828,092000,28208585,2065,2065,2065,2065,67
20230828,091900,28070230,2070,2065,2070,2065,801
20230828,091800,26416160,2060,2065,2065,2060,20
20230828,091700,26374955,2060,2060,2060,2060,311
20230828,091600,25734295,2060,2060,2060,2060,281
20230828,091500,25155435,2060,2060,2060,2060,700
20230828,091400,23713435,2060,2060,2060,2060,0
20230828,091300,23713435,2060,2060,2060,2060,0
20230828,091200,23713435,2060,2055,2060,2050,872
20230828,091100,21921240,2055,2060,2060,2055,42
20230828,091000,21834780,2060,2045,2060,2045,4604
20230828,090900,12376640,2045,2045,2045,2045,2937
20230828,090800,6370475,2045,2045,2045,2045,57
20230828,090700,6253910,2045,2045,2045,2045,2
20230828,090600,6249820,2045,2045,2045,2045,0
20230828,090500,6249820,2045,2045,2045,2045,4
20230828,090400,6241640,2045,2045,2045,2045,2
20230828,090300,6237550,2045,2045,2045,2045,65
20230828,090200,6104625,2055,2055,2055,2055,0
20230828,090100,6104625,2055,2045,2055,2045,7
20230828,090000,6090260,2050,2050,2050,2045,2975