KissMeData/016580/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185600,818216890,14980,14980,14980,14980,1602
20230828,185500,818216890,14980,14980,14980,14980,0
20230828,185400,818216890,14980,14980,14980,14980,0
20230828,185300,818216890,14980,14980,14980,14980,0
20230828,185200,818216890,14980,14980,14980,14980,0
20230828,185100,818216890,14980,14980,14980,14980,0
20230828,185000,818216890,14980,14980,14980,14980,0
20230828,184900,818216890,14980,14980,14980,14980,0
20230828,184800,818216890,14980,14980,14980,14980,0
20230828,184700,818216890,14980,14980,14980,14980,0
20230828,184600,818216890,14980,14980,14980,14980,0
20230828,184500,818216890,14980,14980,14980,14980,0
20230828,184400,818216890,14980,14980,14980,14980,0
20230828,184300,818216890,14980,14980,14980,14980,0
20230828,184200,818216890,14980,14980,14980,14980,0
20230828,184100,818216890,14980,14980,14980,14980,0
20230828,184000,818216890,14980,14980,14980,14980,0
20230828,183900,818216890,14980,14980,14980,14980,0
20230828,183800,818216890,14980,14980,14980,14980,0
20230828,183700,818216890,14980,14980,14980,14980,0
20230828,183600,818216890,14980,14980,14980,14980,0
20230828,183500,818216890,14980,14980,14980,14980,0
20230828,183400,818216890,14980,14980,14980,14980,0
20230828,183300,818216890,14980,14980,14980,14980,0
20230828,183200,818216890,14980,14980,14980,14980,0
20230828,183100,818216890,14980,14980,14980,14980,0
20230828,183000,818216890,14980,14980,14980,14980,0
20230828,182900,818216890,14980,14980,14980,14980,0
20230828,182800,818216890,14980,14980,14980,14980,0
20230828,182700,818216890,14980,14980,14980,14980,0
20230828,182600,818216890,14980,14980,14980,14980,1602
20230828,182500,818216890,14980,14980,14980,14980,0
20230828,182400,818216890,14980,14980,14980,14980,0
20230828,182300,818216890,14980,14980,14980,14980,0
20230828,182200,818216890,14980,14980,14980,14980,0
20230828,182100,818216890,14980,14980,14980,14980,0
20230828,182000,818216890,14980,14980,14980,14980,0
20230828,181900,818216890,14980,14980,14980,14980,0
20230828,181800,818216890,14980,14980,14980,14980,0
20230828,181700,818216890,14980,14980,14980,14980,0
20230828,181600,818216890,14980,14980,14980,14980,0
20230828,181500,818216890,14980,14980,14980,14980,0
20230828,181400,818216890,14980,14980,14980,14980,0
20230828,181300,818216890,14980,14980,14980,14980,0
20230828,181200,818216890,14980,14980,14980,14980,0
20230828,181100,818216890,14980,14980,14980,14980,0
20230828,181000,818216890,14980,14980,14980,14980,0
20230828,180900,818216890,14980,14980,14980,14980,0
20230828,180800,818216890,14980,14980,14980,14980,0
20230828,180700,818216890,14980,14980,14980,14980,0
20230828,180600,818216890,14980,14980,14980,14980,0
20230828,180500,818216890,14980,14980,14980,14980,0
20230828,180400,818216890,14980,14980,14980,14980,0
20230828,180300,818216890,14980,14980,14980,14980,0
20230828,180200,818216890,14980,14980,14980,14980,0
20230828,180100,818216890,14980,14980,14980,14980,0
20230828,180000,818216890,14980,14980,14980,14980,0
20230828,175900,818216890,14980,14980,14980,14980,0
20230828,175800,818216890,14980,14980,14980,14980,0
20230828,175700,818216890,14980,14980,14980,14980,0
20230828,175600,818216890,14980,14980,14980,14980,1602
20230828,175500,818216890,14980,14980,14980,14980,0
20230828,175400,818216890,14980,14980,14980,14980,0
20230828,175300,818216890,14980,14980,14980,14980,0
20230828,175200,818216890,14980,14980,14980,14980,0
20230828,175100,818216890,14980,14980,14980,14980,0
20230828,175000,818216890,14980,14980,14980,14980,0
20230828,174900,818216890,14980,14980,14980,14980,0
20230828,174800,818216890,14980,14980,14980,14980,0
20230828,174700,818216890,14980,14980,14980,14980,0
20230828,174600,818216890,14980,14980,14980,14980,0
20230828,174500,818216890,14980,14980,14980,14980,0
20230828,174400,818216890,14980,14980,14980,14980,0
20230828,174300,818216890,14980,14980,14980,14980,0
20230828,174200,818216890,14980,14980,14980,14980,0
20230828,174100,818216890,14980,14980,14980,14980,0
20230828,174000,818216890,14980,14980,14980,14980,0
20230828,173900,818216890,14980,14980,14980,14980,0
20230828,173800,818216890,14980,14980,14980,14980,0
20230828,173700,818216890,14980,14980,14980,14980,0
20230828,173600,818216890,14980,14980,14980,14980,0
20230828,173500,818216890,14980,14980,14980,14980,0
20230828,173400,818216890,14980,14980,14980,14980,0
20230828,173300,818216890,14980,14980,14980,14980,0
20230828,173200,818216890,14980,14980,14980,14980,0
20230828,173100,818216890,14980,14980,14980,14980,0
20230828,173000,818216890,14980,14980,14980,14980,0
20230828,172900,818216890,14980,14980,14980,14980,0
20230828,172800,818216890,14980,14980,14980,14980,0
20230828,172700,818216890,14980,14980,14980,14980,0
20230828,172600,818216890,14980,14980,14980,14980,1602
20230828,172500,818216890,14980,14980,14980,14980,0
20230828,172400,818216890,14980,14980,14980,14980,0
20230828,172300,818216890,14980,14980,14980,14980,0
20230828,172200,818216890,14980,14980,14980,14980,0
20230828,172100,818216890,14980,14980,14980,14980,0
20230828,172000,818216890,14980,14980,14980,14980,0
20230828,171900,818216890,14980,14980,14980,14980,0
20230828,171800,818216890,14980,14980,14980,14980,0
20230828,171700,818216890,14980,14980,14980,14980,0
20230828,171600,818216890,14980,14980,14980,14980,0
20230828,171500,818216890,14980,14980,14980,14980,0
20230828,171400,818216890,14980,14980,14980,14980,0
20230828,171300,818216890,14980,14980,14980,14980,0
20230828,171200,818216890,14980,14980,14980,14980,0
20230828,171100,818216890,14980,14980,14980,14980,0
20230828,171000,818216890,14980,14980,14980,14980,0
20230828,170900,818216890,14980,14980,14980,14980,0
20230828,170800,818216890,14980,14980,14980,14980,0
20230828,170700,818216890,14980,14980,14980,14980,0
20230828,170600,818216890,14980,14980,14980,14980,0
20230828,170500,818216890,14980,14980,14980,14980,0
20230828,170400,818216890,14980,14980,14980,14980,0
20230828,170300,818216890,14980,14980,14980,14980,0
20230828,170200,818216890,14980,14980,14980,14980,0
20230828,170100,818216890,14980,14980,14980,14980,0
20230828,170000,818216890,14980,14980,14980,14980,0
20230828,165900,818216890,14980,14980,14980,14980,0
20230828,165800,818216890,14980,14980,14980,14980,0
20230828,165700,818216890,14980,14980,14980,14980,0
20230828,165600,818216890,14980,14980,14980,14980,1602
20230828,165500,818216890,14980,14980,14980,14980,0
20230828,165400,818216890,14980,14980,14980,14980,0
20230828,165300,818216890,14980,14980,14980,14980,0
20230828,165200,818216890,14980,14980,14980,14980,0
20230828,165100,818216890,14980,14980,14980,14980,0
20230828,165000,818216890,14980,14980,14980,14980,0
20230828,164900,818216890,14980,14980,14980,14980,0
20230828,164800,818216890,14980,14980,14980,14980,0
20230828,164700,818216890,14980,14980,14980,14980,0
20230828,164600,818216890,14980,14980,14980,14980,0
20230828,164500,818216890,14980,14980,14980,14980,0
20230828,164400,818216890,14980,14980,14980,14980,0
20230828,164300,818216890,14980,14980,14980,14980,0
20230828,164200,818216890,14980,14980,14980,14980,0
20230828,164100,818216890,14980,14980,14980,14980,0
20230828,164000,818216890,14980,14980,14980,14980,0
20230828,163900,818216890,14980,14980,14980,14980,0
20230828,163800,818216890,14980,14980,14980,14980,0
20230828,163700,818216890,14980,14980,14980,14980,0
20230828,163600,818216890,14980,14980,14980,14980,0
20230828,163500,818216890,14980,14980,14980,14980,0
20230828,163400,818216890,14980,14980,14980,14980,0
20230828,163300,818216890,14980,14980,14980,14980,0
20230828,163200,818216890,14980,14980,14980,14980,0
20230828,163100,818216890,14980,14980,14980,14980,0
20230828,163000,818216890,14980,14980,14980,14980,0
20230828,162900,818216890,14980,14980,14980,14980,0
20230828,162800,818216890,14980,14980,14980,14980,0
20230828,162700,818216890,14980,14980,14980,14980,0
20230828,162600,818216890,14980,14980,14980,14980,1602
20230828,162500,818216890,14980,14980,14980,14980,0
20230828,162400,818216890,14980,14980,14980,14980,0
20230828,162300,818216890,14980,14980,14980,14980,0
20230828,162200,818216890,14980,14980,14980,14980,0
20230828,162100,818216890,14980,14980,14980,14980,0
20230828,162000,818216890,14980,14980,14980,14980,0
20230828,161900,818216890,14980,14980,14980,14980,0
20230828,161800,818216890,14980,14980,14980,14980,0
20230828,161700,818216890,14980,14980,14980,14980,0
20230828,161600,818216890,14980,14980,14980,14980,0
20230828,161500,818216890,14980,14980,14980,14980,0
20230828,161400,818216890,14980,14980,14980,14980,0
20230828,161300,818216890,14980,14980,14980,14980,0
20230828,161200,818216890,14980,14980,14980,14980,0
20230828,161100,818216890,14980,14980,14980,14980,0
20230828,161000,818216890,14980,14980,14980,14980,0
20230828,160900,818216890,14980,14980,14980,14980,0
20230828,160800,818216890,14980,14980,14980,14980,0
20230828,160700,818216890,14980,14980,14980,14980,0
20230828,160600,818216890,14980,14980,14980,14980,0
20230828,160500,818216890,14980,14980,14980,14980,0
20230828,160400,818216890,14980,14980,14980,14980,0
20230828,160300,818216890,14980,14980,14980,14980,0
20230828,160200,818216890,14980,14980,14980,14980,0
20230828,160100,818216890,14980,14980,14980,14980,0
20230828,160000,818216890,14980,14980,14980,14980,0
20230828,155900,818216890,14980,14980,14980,14980,0
20230828,155800,818216890,14980,14980,14980,14980,0
20230828,155700,818216890,14980,14980,14980,14980,0
20230828,155600,818216890,14980,14980,14980,14980,1602
20230828,155500,818216890,14980,14980,14980,14980,0
20230828,155400,818216890,14980,14980,14980,14980,0
20230828,155300,818216890,14980,14980,14980,14980,0
20230828,155200,818216890,14980,14980,14980,14980,0
20230828,155100,818216890,14980,14980,14980,14980,0
20230828,155000,818216890,14980,14980,14980,14980,0
20230828,154900,818216890,14980,14980,14980,14980,0
20230828,154800,818216890,14980,14980,14980,14980,0
20230828,154700,818216890,14980,14980,14980,14980,0
20230828,154600,818216890,14980,14980,14980,14980,0
20230828,154500,818216890,14980,14980,14980,14980,0
20230828,154400,818216890,14980,14980,14980,14980,0
20230828,154300,818216890,14980,14980,14980,14980,0
20230828,154200,818216890,14980,14980,14980,14980,0
20230828,154100,818216890,14980,14980,14980,14980,0
20230828,154000,818216890,14980,14980,14980,14980,0
20230828,153900,818216890,14980,14980,14980,14980,0
20230828,153800,818216890,14980,14980,14980,14980,0
20230828,153700,818216890,14980,14980,14980,14980,0
20230828,153600,818216890,14980,14980,14980,14980,0
20230828,153500,818216890,14980,14980,14980,14980,0
20230828,153400,818216890,14980,14980,14980,14980,0
20230828,153300,818216890,14980,14980,14980,14980,0
20230828,153200,818216890,14980,14980,14980,14980,0
20230828,153100,818216890,14980,14980,14980,14980,0
20230828,153000,818216890,14980,14980,14980,14980,1602
20230828,152900,794218930,14920,14920,14920,14920,0
20230828,152800,794218930,14920,14920,14920,14920,0
20230828,152700,794218930,14920,14920,14920,14920,0
20230828,152600,794218930,14920,14920,14920,14920,0
20230828,152500,794218930,14920,14920,14920,14920,0
20230828,152400,794218930,14920,14920,14920,14920,0
20230828,152300,794218930,14920,14920,14920,14920,0
20230828,152200,794218930,14920,14920,14920,14920,0
20230828,152100,794218930,14920,14920,14920,14920,0
20230828,152000,794218930,14920,14920,14920,14920,0
20230828,151900,794218930,14920,14920,14940,14920,147
20230828,151800,792024210,14920,14920,14920,14920,3
20230828,151700,791979450,14930,14930,14930,14930,5
20230828,151600,791904800,14930,14930,14930,14930,273
20230828,151500,787828910,14940,14940,14940,14940,9
20230828,151400,787694450,14940,14940,14940,14940,75
20230828,151300,786573950,14930,14940,14940,14930,120
20230828,151200,784782330,14940,14940,14940,14940,4
20230828,151100,784722570,14940,14940,14940,14940,2
20230828,151000,784692690,14940,14940,14940,14940,2
20230828,150900,784662810,14940,14940,14940,14940,2
20230828,150800,784632930,14940,14940,14940,14940,2
20230828,150700,784603050,14940,14940,14940,14930,429
20230828,150600,778195790,14940,14940,14940,14940,389
20230828,150500,772384130,14930,14940,14940,14930,4
20230828,150400,772324390,14940,14940,14940,14940,1
20230828,150300,772309450,14940,14940,14940,14940,2
20230828,150200,772279570,14940,14940,14940,14940,3
20230828,150100,772234750,14940,14940,14940,14940,2
20230828,150000,772204870,14940,14940,14940,14940,5
20230828,145900,772130170,14940,14940,14940,14940,1
20230828,145800,772115230,14940,14940,14940,14940,2
20230828,145700,772085350,14910,14910,14910,14910,0
20230828,145600,772085350,14910,14930,14930,14910,524
20230828,145500,764270460,14930,14940,14940,14930,102
20230828,145400,762747580,14930,14940,14940,14930,501
20230828,145300,755267640,14940,14940,14940,14940,2
20230828,145200,755237760,14940,14940,14940,14940,3
20230828,145100,755192940,14940,14940,14940,14940,2
20230828,145000,755163060,14940,14940,14950,14940,91
20230828,144900,753803500,14950,14940,14950,14940,2
20230828,144800,753773610,14950,14920,14950,14920,21
20230828,144700,753460260,14920,14950,14950,14920,338
20230828,144600,748415540,14960,14990,14990,14960,258
20230828,144500,744552600,14990,14990,14990,14990,2
20230828,144400,744522620,14990,14990,14990,14990,1
20230828,144300,744507630,14990,14990,14990,14990,2
20230828,144200,744477650,14990,14980,14990,14980,6
20230828,144100,744387720,14980,14980,14980,14980,61
20230828,144000,743473940,14980,14980,14980,14980,2
20230828,143900,743443980,14980,14980,14980,14970,115
20230828,143800,741721780,14990,14990,14990,14990,173
20230828,143700,739128510,15000,15000,15000,15000,3
20230828,143600,739083510,15000,15000,15000,15000,2
20230828,143500,739053510,15000,15000,15000,15000,2
20230828,143400,739023510,15000,15000,15000,15000,1
20230828,143300,739008510,15000,15000,15000,15000,2
20230828,143200,738978510,14990,15000,15000,14990,61
20230828,143100,738064110,15000,15000,15000,15000,3
20230828,143000,738019110,14990,15000,15000,14990,50
20230828,142900,737269590,15000,14990,15000,14990,68
20230828,142800,736250230,14990,14990,14990,14990,48
20230828,142700,735530710,14980,14990,14990,14980,126
20230828,142600,733642180,14980,14990,14990,14980,235
20230828,142500,730119580,14990,14990,14990,14990,5
20230828,142400,730044630,15000,15000,15000,15000,1
20230828,142300,730029630,15000,14960,15000,14960,329
20230828,142200,725099840,14960,14940,14960,14940,361
20230828,142100,719701190,14940,14940,14940,14940,2
20230828,142000,719671310,14940,14940,14940,14940,2
20230828,141900,719641430,14940,14940,14940,14940,2
20230828,141800,719611550,14940,14940,14940,14940,4
20230828,141700,719551790,14940,14940,14940,14940,1
20230828,141600,719536850,14940,14940,14940,14940,2
20230828,141500,719506970,14940,14940,14940,14940,2
20230828,141400,719477090,14940,14940,14940,14940,3
20230828,141300,719432270,14940,14940,14940,14940,3
20230828,141200,719387450,14940,14940,14940,14940,5
20230828,141100,719312750,14940,14940,14940,14940,2
20230828,141000,719282870,14940,14940,14940,14940,38
20230828,140900,718715150,14940,14940,14940,14940,3
20230828,140800,718670330,14940,14940,14940,14940,2
20230828,140700,718640450,14940,14940,14940,14940,40
20230828,140600,718042850,14950,14950,14950,14950,2
20230828,140500,718012950,14940,14940,14940,14940,50
20230828,140400,717265950,14930,14930,14930,14930,60
20230828,140300,716370150,14920,14930,14930,14920,12
20230828,140200,716191090,14910,14940,14940,14910,140
20230828,140100,714102540,14920,14940,14940,14920,102
20230828,140000,712580560,14940,14940,14940,14940,1
20230828,135900,712565620,14930,14920,14940,14920,65
20230828,135800,711595160,14930,14940,14940,14930,90
20230828,135700,710251440,14930,14940,14940,14930,2
20230828,135600,710221570,14940,14940,14940,14940,42
20230828,135500,709594090,14940,14950,14950,14940,39
20230828,135400,709011420,14950,14950,14950,14950,153
20230828,135300,706724070,14950,14950,14950,14950,20
20230828,135200,706425070,14960,14960,14960,14960,0
20230828,135100,706425070,14960,14960,14960,14960,10
20230828,135000,706275470,14960,14960,14960,14960,1
20230828,134900,706260510,14960,14960,14960,14960,87
20230828,134800,704958990,14960,14960,14960,14960,0
20230828,134700,704958990,14960,14960,14960,14960,0
20230828,134600,704958990,14960,14980,14980,14960,335
20230828,134500,699945110,14970,14970,14970,14970,129
20230828,134400,698013980,14960,14960,14960,14960,180
20230828,134300,695321180,14960,14960,14960,14960,151
20230828,134200,693062220,14960,14960,14960,14960,62
20230828,134100,692134700,14970,14970,14970,14970,0
20230828,134000,692134700,14970,14970,14970,14970,0
20230828,133900,692134700,14970,14970,14970,14970,1
20230828,133800,692119730,14960,14960,14960,14960,71
20230828,133700,691057570,14960,14960,14960,14960,1
20230828,133600,691042610,14930,14950,14950,14930,160
20230828,133500,688652440,14960,14960,14960,14960,121
20230828,133400,686842280,14960,14960,14960,14960,119
20230828,133300,685062040,14970,14970,14970,14970,0
20230828,133200,685062040,14970,14960,14970,14960,100
20230828,133100,683565630,14940,14940,14940,14940,0
20230828,133000,683565630,14940,14940,14940,14940,1
20230828,132900,683550690,14940,14940,14960,14940,147
20230828,132800,681353250,14960,14960,14960,14960,0
20230828,132700,681353250,14960,14960,14960,14960,0
20230828,132600,681353250,14960,14960,14960,14960,0
20230828,132500,681353250,14960,14960,14960,14960,0
20230828,132400,681353250,14960,14960,14960,14960,0
20230828,132300,681353250,14960,14960,14960,14960,0
20230828,132200,681353250,14960,14960,14960,14960,0
20230828,132100,681353250,14960,14960,14960,14960,0
20230828,132000,681353250,14960,14960,14960,14960,0
20230828,131900,681353250,14960,14940,14960,14940,3
20230828,131800,681308400,14930,14930,14930,14930,0
20230828,131700,681308400,14930,14930,14930,14930,0
20230828,131600,681308400,14930,14920,14930,14920,2
20230828,131500,681278550,14910,14920,14920,14910,5
20230828,131400,681203990,14910,14970,14970,14910,10
20230828,131300,681054830,14910,14910,14910,14910,0
20230828,131200,681054830,14910,14920,14920,14910,1000
20230828,131100,666144370,14910,14910,14910,14910,0
20230828,131000,666144370,14910,14910,14910,14910,0
20230828,130900,666144370,14910,14910,14910,14910,0
20230828,130800,666144370,14910,14910,14910,14910,0
20230828,130700,666144370,14910,14920,14920,14910,219
20230828,130600,662878750,14910,14970,14970,14910,290
20230828,130500,658544540,14970,14970,14970,14970,0
20230828,130400,658544540,14970,14970,14970,14970,29
20230828,130300,658110410,14970,14970,14970,14970,0
20230828,130200,658110410,14970,14970,14970,14970,35
20230828,130100,657586460,14970,14970,14970,14970,0
20230828,130000,657586460,14970,14970,14970,14970,0
20230828,125900,657586460,14970,14970,14970,14970,41
20230828,125800,656972690,14970,14970,14970,14970,0
20230828,125700,656972690,14970,14970,14970,14970,99
20230828,125600,655490660,14970,14970,14970,14970,75
20230828,125500,654367910,14970,14970,14970,14970,48
20230828,125400,653649350,14980,14980,14980,14980,10
20230828,125300,653499550,14980,14980,14980,14980,0
20230828,125200,653499550,14980,14980,14980,14980,0
20230828,125100,653499550,14980,14990,14990,14980,26
20230828,125000,653110060,14980,14980,14980,14980,12
20230828,124900,652930300,14970,14970,14970,14970,1
20230828,124800,652915330,14950,14960,14960,14950,19
20230828,124700,652631130,14950,14950,14950,14950,7
20230828,124600,652526480,14930,14930,14930,14930,0
20230828,124500,652526480,14930,14930,14930,14930,0
20230828,124400,652526480,14930,14930,14930,14930,33
20230828,124300,652033790,14930,14930,14930,14930,0
20230828,124200,652033790,14930,14930,14930,14930,1
20230828,124100,652018860,14910,14920,14920,14910,226
20230828,124000,648648840,14910,14960,14960,14910,231
20230828,123900,645197320,15000,15020,15020,15000,160
20230828,123800,642796530,15020,15020,15020,15020,1
20230828,123700,642781510,15020,15020,15020,15020,0
20230828,123600,642781510,15020,15020,15020,15020,30
20230828,123500,642330910,15020,15020,15020,15020,19
20230828,123400,642045530,15020,15020,15020,15020,35
20230828,123300,641519830,15020,15020,15020,15020,153
20230828,123200,639221770,15040,15050,15050,15010,254
20230828,123100,635406170,15020,15050,15050,15020,155
20230828,123000,633076210,15050,15040,15050,15030,572
20230828,122900,624474670,15040,15010,15040,15010,1456
20230828,122800,602591410,15000,14970,15000,14970,1026
20230828,122700,587203110,14990,14980,14990,14980,309
20230828,122600,582574180,14960,14940,14960,14940,487
20230828,122500,575296360,14930,14930,14930,14930,279
20230828,122400,571130890,14930,14930,14930,14930,13
20230828,122300,570936800,14930,14930,14930,14930,16
20230828,122200,570697920,14930,14930,14930,14930,9
20230828,122100,570563550,14930,14930,14930,14930,17
20230828,122000,570309740,14930,14930,14930,14930,14
20230828,121900,570100720,14920,14920,14920,14920,10
20230828,121800,569951520,14920,14920,14920,14920,0
20230828,121700,569951520,14920,14920,14920,14920,15
20230828,121600,569727720,14910,14910,14910,14910,0
20230828,121500,569727720,14910,14920,14920,14910,64
20230828,121400,568773330,14920,14920,14920,14920,0
20230828,121300,568773330,14920,14920,14920,14920,2
20230828,121200,568743490,14920,14920,14920,14920,0
20230828,121100,568743490,14920,14920,14920,14920,46
20230828,121000,568057170,14930,14930,14930,14930,30
20230828,120900,567609270,14940,14930,14940,14930,53
20230828,120800,566817880,14930,14930,14930,14930,1
20230828,120700,566802950,14880,14880,14880,14880,0
20230828,120600,566802950,14880,14880,14880,14880,0
20230828,120500,566802950,14880,14880,14880,14880,0
20230828,120400,566802950,14880,14880,14880,14880,0
20230828,120300,566802950,14880,14890,14890,14880,75
20230828,120200,565686690,14890,14890,14890,14890,0
20230828,120100,565686690,14890,14890,14890,14890,0
20230828,120000,565686690,14890,14890,14890,14890,5
20230828,115900,565612240,14890,14890,14890,14890,19
20230828,115800,565329330,14890,14890,14890,14890,26
20230828,115700,564942190,14890,14890,14890,14890,0
20230828,115600,564942190,14890,14890,14890,14890,51
20230828,115500,564182800,14900,14910,14910,14900,69
20230828,115400,563154480,14910,14910,14910,14910,31
20230828,115300,562692270,14910,14910,14910,14910,42
20230828,115200,562066050,14910,14910,14910,14910,25
20230828,115100,561693300,14910,14910,14910,14910,23
20230828,115000,561350370,14910,14910,14910,14910,20
20230828,114900,561052170,14910,14910,14910,14910,0
20230828,114800,561052170,14910,14910,14910,14910,0
20230828,114700,561052170,14910,14900,14910,14900,61
20230828,114600,560143170,14900,14900,14900,14900,22
20230828,114500,559815370,14900,14890,14900,14890,6
20230828,114400,559726010,14880,14880,14880,14880,13
20230828,114300,559532570,14880,14880,14880,14880,20
20230828,114200,559234970,14880,14880,14880,14880,0
20230828,114100,559234970,14880,14880,14880,14880,0
20230828,114000,559234970,14880,14880,14880,14880,0
20230828,113900,559234970,14880,14880,14880,14880,97
20230828,113800,557791610,14880,14880,14880,14880,0
20230828,113700,557791610,14880,14880,14880,14880,0
20230828,113600,557791610,14880,14880,14880,14880,0
20230828,113500,557791610,14880,14880,14880,14880,1
20230828,113400,557776730,14860,14860,14860,14860,0
20230828,113300,557776730,14860,14860,14860,14860,0
20230828,113200,557776730,14860,14860,14860,14860,0
20230828,113100,557776730,14860,14860,14860,14860,1
20230828,113000,557761870,14850,14850,14850,14850,2321
20230828,112900,523295020,14850,14850,14850,14850,26
20230828,112800,522908920,14850,14850,14850,14850,60
20230828,112700,522017920,14850,14850,14850,14850,29
20230828,112600,521587270,14840,14840,14840,14840,0
20230828,112500,521587270,14840,14850,14850,14840,107
20230828,112400,519998750,14850,14850,14850,14850,0
20230828,112300,519998750,14850,14850,14850,14850,10
20230828,112200,519850250,14850,14850,14850,14850,1
20230828,112100,519835400,14840,14860,14860,14840,155
20230828,112000,517534050,14900,14900,14900,14900,0
20230828,111900,517534050,14900,14900,14900,14900,0
20230828,111800,517534050,14900,14900,14900,14900,5
20230828,111700,517459550,14850,14850,14850,14850,48
20230828,111600,516746750,14850,14860,14860,14850,66
20230828,111500,515766330,14850,14850,14850,14850,28
20230828,111400,515350530,14900,14900,14900,14900,0
20230828,111300,515350530,14900,14850,14900,14850,2
20230828,111200,515320780,14850,14850,14850,14840,75
20230828,111100,514207240,14840,14840,14840,14840,0
20230828,111000,514207240,14840,14840,14840,14840,0
20230828,110900,514207240,14840,14910,14910,14840,1316
20230828,110800,494664530,14910,14930,14930,14910,99
20230828,110700,493186820,14940,14950,14950,14940,66
20230828,110600,492200510,14950,14960,14960,14950,29
20230828,110500,491766820,14960,14960,14960,14960,18
20230828,110400,491497540,14960,14960,14960,14960,8
20230828,110300,491377860,14950,14960,14960,14950,79
20230828,110200,490196720,14960,14960,14960,14960,28
20230828,110100,489777840,14950,14950,14950,14950,20
20230828,110000,489478840,14950,14950,14950,14950,23
20230828,105900,489134990,14950,14950,14950,14950,31
20230828,105800,488671540,14950,14950,14950,14950,15
20230828,105700,488447290,14950,14950,14950,14950,42
20230828,105600,487819390,14950,14950,14950,14950,21
20230828,105500,487505440,14950,14950,14950,14950,33
20230828,105400,487012090,14950,14950,14950,14950,200
20230828,105300,484022090,14930,14930,14930,14930,43
20230828,105200,483380100,14930,14930,14930,14930,0
20230828,105100,483380100,14930,14930,14930,14930,35
20230828,105000,482857550,14950,14950,14950,14950,0
20230828,104900,482857550,14950,14920,14960,14920,600
20230828,104800,473887910,14920,14920,14920,14920,41
20230828,104700,473276190,14950,14950,14950,14950,1
20230828,104600,473261240,14910,14910,14910,14910,12
20230828,104500,473082320,14950,14950,14950,14950,0
20230828,104400,473082320,14950,14950,14950,14950,10
20230828,104300,472932820,14860,14920,14920,14860,500
20230828,104200,465491770,14930,14930,14930,14930,71
20230828,104100,464431740,14950,14950,14950,14950,0
20230828,104000,464431740,14950,14950,14950,14950,0
20230828,103900,464431740,14950,14950,14950,14950,0
20230828,103800,464431740,14950,14950,14950,14950,0
20230828,103700,464431740,14950,14920,14950,14920,104
20230828,103600,462878140,14920,14920,14920,14920,46
20230828,103500,462191820,14950,14950,14950,14950,0
20230828,103400,462191820,14950,14900,14950,14900,14
20230828,103300,461982720,14880,14890,14890,14880,63
20230828,103200,461045120,14950,14950,14950,14950,1
20230828,103100,461030170,14880,14870,14880,14870,189
20230828,103000,458219640,14880,14940,14950,14880,201
20230828,102900,455227010,14950,14960,14960,14880,220
20230828,102800,451937340,14970,14970,14970,14970,1
20230828,102700,451922370,14850,14950,14950,14850,1621
20230828,102600,427787460,14950,14980,14980,14950,723
20230828,102500,416972410,14960,14980,14980,14960,1415
20230828,102400,395781680,14990,14980,15000,14980,167
20230828,102300,393278470,14980,15010,15010,14980,1431
20230828,102200,371830020,15010,15020,15020,15010,693
20230828,102100,361424120,15010,15030,15030,15010,367
20230828,102000,355912900,15030,15010,15030,15010,1077
20230828,101900,339734220,15010,14980,15010,14980,2081
20230828,101800,308524810,14980,14980,14980,14980,121
20230828,101700,306712230,14990,14980,14990,14980,176
20230828,101600,304075130,14980,14990,14990,14980,235
20230828,101500,300553500,14990,14990,15000,14990,772
20230828,101400,288978200,14990,14980,14990,14980,442
20230828,101300,282355450,14990,14980,14990,14980,120
20230828,101200,280557800,14970,14960,14970,14960,580
20230828,101100,271877800,14970,14990,15000,14960,750
20230828,101000,260639660,14990,14970,14990,14940,1849
20230828,100900,232993000,14990,14970,15000,14970,1965
20230828,100800,203551550,15000,14860,15020,14860,5947
20230828,100700,114663420,14860,14840,14860,14840,988
20230828,100600,99991380,14850,14830,14850,14830,1587
20230828,100500,76438870,14820,14820,14820,14820,0
20230828,100400,76438870,14820,14820,14820,14820,0
20230828,100300,76438870,14820,14820,14820,14820,1
20230828,100200,76424050,14830,14820,14830,14770,26
20230828,100100,76039610,14790,14790,14790,14790,0
20230828,100000,76039610,14790,14780,14790,14780,31
20230828,095900,75581390,14780,14780,14780,14780,10
20230828,095800,75433590,14780,14780,14780,14780,3
20230828,095700,75389250,14840,14780,14840,14780,3
20230828,095600,75344790,14840,14840,14840,14840,0
20230828,095500,75344790,14840,14840,14840,14840,5
20230828,095400,75270590,14840,14840,14840,14840,0
20230828,095300,75270590,14840,14790,14840,14780,9
20230828,095200,75137370,14820,14820,14820,14820,0
20230828,095100,75137370,14820,14820,14820,14820,0
20230828,095000,75137370,14820,14820,14820,14820,11
20230828,094900,74974350,14830,14830,14830,14830,0
20230828,094800,74974350,14830,14790,14830,14790,314
20230828,094700,70329730,14830,14830,14830,14830,0
20230828,094600,70329730,14830,14830,14830,14830,3
20230828,094500,70285240,14840,14840,14840,14790,83
20230828,094400,69056420,14840,14840,14840,14840,0
20230828,094300,69056420,14840,14840,14840,14840,4
20230828,094200,68997060,14840,14840,14840,14840,1
20230828,094100,68982220,14830,14830,14830,14830,0
20230828,094000,68982220,14830,14830,14830,14830,5
20230828,093900,68908070,14830,14830,14830,14830,2
20230828,093800,68878410,14840,14840,14840,14840,1
20230828,093700,68863570,14840,14840,14840,14840,9
20230828,093600,68730010,14840,14840,14840,14840,1
20230828,093500,68715170,14840,14830,14840,14830,593
20230828,093400,59916340,14840,14840,14840,14840,0
20230828,093300,59916340,14840,14840,14840,14840,1
20230828,093200,59901500,14840,14830,14840,14830,11
20230828,093100,59738270,14830,14830,14830,14830,0
20230828,093000,59738270,14830,14830,14830,14830,0
20230828,092900,59738270,14830,14830,14830,14830,0
20230828,092800,59738270,14830,14830,14830,14830,0
20230828,092700,59738270,14830,14830,14830,14830,1
20230828,092600,59723440,14830,14840,14840,14830,53
20230828,092500,58936940,14840,14840,14840,14840,5
20230828,092400,58862740,14830,14820,14830,14820,15
20230828,092300,58640370,14820,14820,14820,14820,0
20230828,092200,58640370,14820,14820,14820,14820,5
20230828,092100,58566270,14790,14800,14810,14790,4
20230828,092000,58507060,14800,14800,14800,14800,0
20230828,091900,58507060,14800,14800,14800,14800,165
20230828,091800,56065060,14820,14820,14820,14820,2
20230828,091700,56035420,14840,14840,14840,14840,0
20230828,091600,56035420,14840,14840,14840,14840,0
20230828,091500,56035420,14840,14840,14840,14840,6
20230828,091400,55946380,14840,14850,14850,14840,11
20230828,091300,55783040,14850,14850,14850,14850,1
20230828,091200,55768190,14860,14790,14860,14790,142
20230828,091100,53664570,14780,14780,14780,14780,0
20230828,091000,53664570,14780,14780,14780,14780,97
20230828,090900,52230910,14780,14780,14780,14780,0
20230828,090800,52230910,14780,14780,14780,14780,0
20230828,090700,52230910,14780,14780,14780,14780,198
20230828,090600,49304470,14740,14740,14740,14740,1
20230828,090500,49289730,14740,14780,14780,14740,2060
20230828,090400,18861000,14760,14780,14780,14760,8
20230828,090300,18742900,14780,14760,14780,14760,10
20230828,090200,18595160,14740,14800,14800,14740,332
20230828,090100,13694110,14800,14800,14800,14800,0
20230828,090000,13694110,14800,14840,14840,14800,904