KissMeData/016580/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,185800,616094030,14820,14820,14820,14820,1237
20230829,185700,616094030,14820,14820,14820,14820,0
20230829,185600,616094030,14820,14820,14820,14820,0
20230829,185500,616094030,14820,14820,14820,14820,0
20230829,185400,616094030,14820,14820,14820,14820,0
20230829,185300,616094030,14820,14820,14820,14820,0
20230829,185200,616094030,14820,14820,14820,14820,0
20230829,185100,616094030,14820,14820,14820,14820,0
20230829,185000,616094030,14820,14820,14820,14820,0
20230829,184900,616094030,14820,14820,14820,14820,0
20230829,184800,616094030,14820,14820,14820,14820,0
20230829,184700,616094030,14820,14820,14820,14820,0
20230829,184600,616094030,14820,14820,14820,14820,0
20230829,184500,616094030,14820,14820,14820,14820,0
20230829,184400,616094030,14820,14820,14820,14820,0
20230829,184300,616094030,14820,14820,14820,14820,0
20230829,184200,616094030,14820,14820,14820,14820,0
20230829,184100,616094030,14820,14820,14820,14820,0
20230829,184000,616094030,14820,14820,14820,14820,0
20230829,183900,616094030,14820,14820,14820,14820,0
20230829,183800,616094030,14820,14820,14820,14820,0
20230829,183700,616094030,14820,14820,14820,14820,0
20230829,183600,616094030,14820,14820,14820,14820,0
20230829,183500,616094030,14820,14820,14820,14820,0
20230829,183400,616094030,14820,14820,14820,14820,0
20230829,183300,616094030,14820,14820,14820,14820,0
20230829,183200,616094030,14820,14820,14820,14820,0
20230829,183100,616094030,14820,14820,14820,14820,0
20230829,183000,616094030,14820,14820,14820,14820,0
20230829,182900,616094030,14820,14820,14820,14820,0
20230829,182800,616094030,14820,14820,14820,14820,1237
20230829,182700,616094030,14820,14820,14820,14820,0
20230829,182600,616094030,14820,14820,14820,14820,0
20230829,182500,616094030,14820,14820,14820,14820,0
20230829,182400,616094030,14820,14820,14820,14820,0
20230829,182300,616094030,14820,14820,14820,14820,0
20230829,182200,616094030,14820,14820,14820,14820,0
20230829,182100,616094030,14820,14820,14820,14820,0
20230829,182000,616094030,14820,14820,14820,14820,0
20230829,181900,616094030,14820,14820,14820,14820,0
20230829,181800,616094030,14820,14820,14820,14820,0
20230829,181700,616094030,14820,14820,14820,14820,0
20230829,181600,616094030,14820,14820,14820,14820,0
20230829,181500,616094030,14820,14820,14820,14820,0
20230829,181400,616094030,14820,14820,14820,14820,0
20230829,181300,616094030,14820,14820,14820,14820,0
20230829,181200,616094030,14820,14820,14820,14820,0
20230829,181100,616094030,14820,14820,14820,14820,0
20230829,181000,616094030,14820,14820,14820,14820,0
20230829,180900,616094030,14820,14820,14820,14820,0
20230829,180800,616094030,14820,14820,14820,14820,0
20230829,180700,616094030,14820,14820,14820,14820,0
20230829,180600,616094030,14820,14820,14820,14820,0
20230829,180500,616094030,14820,14820,14820,14820,0
20230829,180400,616094030,14820,14820,14820,14820,0
20230829,180300,616094030,14820,14820,14820,14820,0
20230829,180200,616094030,14820,14820,14820,14820,0
20230829,180100,616094030,14820,14820,14820,14820,0
20230829,180000,616094030,14820,14820,14820,14820,0
20230829,175900,616094030,14820,14820,14820,14820,0
20230829,175800,616094030,14820,14820,14820,14820,1237
20230829,175700,616094030,14820,14820,14820,14820,0
20230829,175600,616094030,14820,14820,14820,14820,0
20230829,175500,616094030,14820,14820,14820,14820,0
20230829,175400,616094030,14820,14820,14820,14820,0
20230829,175300,616094030,14820,14820,14820,14820,0
20230829,175200,616094030,14820,14820,14820,14820,0
20230829,175100,616094030,14820,14820,14820,14820,0
20230829,175000,616094030,14820,14820,14820,14820,0
20230829,174900,616094030,14820,14820,14820,14820,0
20230829,174800,616094030,14820,14820,14820,14820,0
20230829,174700,616094030,14820,14820,14820,14820,0
20230829,174600,616094030,14820,14820,14820,14820,0
20230829,174500,616094030,14820,14820,14820,14820,0
20230829,174400,616094030,14820,14820,14820,14820,0
20230829,174300,616094030,14820,14820,14820,14820,0
20230829,174200,616094030,14820,14820,14820,14820,0
20230829,174100,616094030,14820,14820,14820,14820,0
20230829,174000,616094030,14820,14820,14820,14820,0
20230829,173900,616094030,14820,14820,14820,14820,0
20230829,173800,616094030,14820,14820,14820,14820,0
20230829,173700,616094030,14820,14820,14820,14820,0
20230829,173600,616094030,14820,14820,14820,14820,0
20230829,173500,616094030,14820,14820,14820,14820,0
20230829,173400,616094030,14820,14820,14820,14820,0
20230829,173300,616094030,14820,14820,14820,14820,0
20230829,173200,616094030,14820,14820,14820,14820,0
20230829,173100,616094030,14820,14820,14820,14820,0
20230829,173000,616094030,14820,14820,14820,14820,0
20230829,172900,616094030,14820,14820,14820,14820,0
20230829,172800,616094030,14820,14820,14820,14820,1237
20230829,172700,616094030,14820,14820,14820,14820,0
20230829,172600,616094030,14820,14820,14820,14820,0
20230829,172500,616094030,14820,14820,14820,14820,0
20230829,172400,616094030,14820,14820,14820,14820,0
20230829,172300,616094030,14820,14820,14820,14820,0
20230829,172200,616094030,14820,14820,14820,14820,0
20230829,172100,616094030,14820,14820,14820,14820,0
20230829,172000,616094030,14820,14820,14820,14820,0
20230829,171900,616094030,14820,14820,14820,14820,0
20230829,171800,616094030,14820,14820,14820,14820,0
20230829,171700,616094030,14820,14820,14820,14820,0
20230829,171600,616094030,14820,14820,14820,14820,0
20230829,171500,616094030,14820,14820,14820,14820,0
20230829,171400,616094030,14820,14820,14820,14820,0
20230829,171300,616094030,14820,14820,14820,14820,0
20230829,171200,616094030,14820,14820,14820,14820,0
20230829,171100,616094030,14820,14820,14820,14820,0
20230829,171000,616094030,14820,14820,14820,14820,0
20230829,170900,616094030,14820,14820,14820,14820,0
20230829,170800,616094030,14820,14820,14820,14820,0
20230829,170700,616094030,14820,14820,14820,14820,0
20230829,170600,616094030,14820,14820,14820,14820,0
20230829,170500,616094030,14820,14820,14820,14820,0
20230829,170400,616094030,14820,14820,14820,14820,0
20230829,170300,616094030,14820,14820,14820,14820,0
20230829,170200,616094030,14820,14820,14820,14820,0
20230829,170100,616094030,14820,14820,14820,14820,0
20230829,170000,616094030,14820,14820,14820,14820,0
20230829,165900,616094030,14820,14820,14820,14820,0
20230829,165800,616094030,14820,14820,14820,14820,1237
20230829,165700,616094030,14820,14820,14820,14820,0
20230829,165600,616094030,14820,14820,14820,14820,0
20230829,165500,616094030,14820,14820,14820,14820,0
20230829,165400,616094030,14820,14820,14820,14820,0
20230829,165300,616094030,14820,14820,14820,14820,0
20230829,165200,616094030,14820,14820,14820,14820,0
20230829,165100,616094030,14820,14820,14820,14820,0
20230829,165000,616094030,14820,14820,14820,14820,0
20230829,164900,616094030,14820,14820,14820,14820,0
20230829,164800,616094030,14820,14820,14820,14820,0
20230829,164700,616094030,14820,14820,14820,14820,0
20230829,164600,616094030,14820,14820,14820,14820,0
20230829,164500,616094030,14820,14820,14820,14820,0
20230829,164400,616094030,14820,14820,14820,14820,0
20230829,164300,616094030,14820,14820,14820,14820,0
20230829,164200,616094030,14820,14820,14820,14820,0
20230829,164100,616094030,14820,14820,14820,14820,0
20230829,164000,616094030,14820,14820,14820,14820,0
20230829,163900,616094030,14820,14820,14820,14820,0
20230829,163800,616094030,14820,14820,14820,14820,0
20230829,163700,616094030,14820,14820,14820,14820,0
20230829,163600,616094030,14820,14820,14820,14820,0
20230829,163500,616094030,14820,14820,14820,14820,0
20230829,163400,616094030,14820,14820,14820,14820,0
20230829,163300,616094030,14820,14820,14820,14820,0
20230829,163200,616094030,14820,14820,14820,14820,0
20230829,163100,616094030,14820,14820,14820,14820,0
20230829,163000,616094030,14820,14820,14820,14820,0
20230829,162900,616094030,14820,14820,14820,14820,0
20230829,162800,616094030,14820,14820,14820,14820,1237
20230829,162700,616094030,14820,14820,14820,14820,0
20230829,162600,616094030,14820,14820,14820,14820,0
20230829,162500,616094030,14820,14820,14820,14820,0
20230829,162400,616094030,14820,14820,14820,14820,0
20230829,162300,616094030,14820,14820,14820,14820,0
20230829,162200,616094030,14820,14820,14820,14820,0
20230829,162100,616094030,14820,14820,14820,14820,0
20230829,162000,616094030,14820,14820,14820,14820,0
20230829,161900,616094030,14820,14820,14820,14820,0
20230829,161800,616094030,14820,14820,14820,14820,0
20230829,161700,616094030,14820,14820,14820,14820,0
20230829,161600,616094030,14820,14820,14820,14820,0
20230829,161500,616094030,14820,14820,14820,14820,0
20230829,161400,616094030,14820,14820,14820,14820,0
20230829,161300,616094030,14820,14820,14820,14820,0
20230829,161200,616094030,14820,14820,14820,14820,0
20230829,161100,616094030,14820,14820,14820,14820,0
20230829,161000,616094030,14820,14820,14820,14820,0
20230829,160900,616094030,14820,14820,14820,14820,0
20230829,160800,616094030,14820,14820,14820,14820,0
20230829,160700,616094030,14820,14820,14820,14820,0
20230829,160600,616094030,14820,14820,14820,14820,0
20230829,160500,616094030,14820,14820,14820,14820,0
20230829,160400,616094030,14820,14820,14820,14820,0
20230829,160300,616094030,14820,14820,14820,14820,0
20230829,160200,616094030,14820,14820,14820,14820,0
20230829,160100,616094030,14820,14820,14820,14820,0
20230829,160000,616094030,14820,14820,14820,14820,0
20230829,155900,616094030,14820,14820,14820,14820,0
20230829,155800,616094030,14820,14820,14820,14820,1237
20230829,155700,616094030,14820,14820,14820,14820,0
20230829,155600,616094030,14820,14820,14820,14820,0
20230829,155500,616094030,14820,14820,14820,14820,0
20230829,155400,616094030,14820,14820,14820,14820,0
20230829,155300,616094030,14820,14820,14820,14820,0
20230829,155200,616094030,14820,14820,14820,14820,0
20230829,155100,616094030,14820,14820,14820,14820,0
20230829,155000,616094030,14820,14820,14820,14820,0
20230829,154900,616094030,14820,14820,14820,14820,0
20230829,154800,616094030,14820,14820,14820,14820,0
20230829,154700,616094030,14820,14820,14820,14820,0
20230829,154600,616094030,14820,14820,14820,14820,0
20230829,154500,616094030,14820,14820,14820,14820,0
20230829,154400,616094030,14820,14820,14820,14820,0
20230829,154300,616094030,14820,14820,14820,14820,0
20230829,154200,616094030,14820,14820,14820,14820,0
20230829,154100,616094030,14820,14820,14820,14820,0
20230829,154000,616094030,14820,14820,14820,14820,0
20230829,153900,616094030,14820,14820,14820,14820,0
20230829,153800,616094030,14820,14820,14820,14820,0
20230829,153700,616094030,14820,14820,14820,14820,0
20230829,153600,616094030,14820,14820,14820,14820,0
20230829,153500,616094030,14820,14820,14820,14820,0
20230829,153400,616094030,14820,14820,14820,14820,0
20230829,153300,616094030,14820,14820,14820,14820,0
20230829,153200,616094030,14820,14820,14820,14820,0
20230829,153100,616094030,14820,14820,14820,14820,0
20230829,153000,616094030,14820,14820,14820,14820,1237
20230829,152900,597761690,14800,14800,14800,14800,0
20230829,152800,597761690,14800,14800,14800,14800,0
20230829,152700,597761690,14800,14800,14800,14800,0
20230829,152600,597761690,14800,14800,14800,14800,0
20230829,152500,597761690,14800,14800,14800,14800,0
20230829,152400,597761690,14800,14800,14800,14800,0
20230829,152300,597761690,14800,14800,14800,14800,0
20230829,152200,597761690,14800,14800,14800,14800,0
20230829,152100,597761690,14800,14800,14800,14800,0
20230829,152000,597761690,14800,14800,14800,14800,0
20230829,151900,597761690,14800,14800,14800,14800,546
20230829,151800,589680890,14800,14780,14800,14780,301
20230829,151700,585230050,14780,14780,14780,14780,2
20230829,151600,585200490,14750,14780,14780,14750,5
20230829,151500,585126710,14780,14740,14780,14740,313
20230829,151400,580513010,14740,14750,14750,14740,1896
20230829,151300,552563890,14750,14750,14750,14750,65
20230829,151200,551605140,14740,14740,14740,14740,0
20230829,151100,551605140,14740,14740,14740,14740,0
20230829,151000,551605140,14740,14750,14750,14740,100
20230829,150900,550130230,14750,14750,14750,14750,59
20230829,150800,549259980,14750,14750,14750,14750,0
20230829,150700,549259980,14750,14750,14750,14750,1000
20230829,150600,534509980,14760,14760,14760,14760,0
20230829,150500,534509980,14760,14770,14770,14760,500
20230829,150400,527129650,14770,14770,14770,14770,108
20230829,150300,525534490,14770,14760,14770,14760,187
20230829,150200,522773200,14770,14770,14770,14770,34
20230829,150100,522271020,14770,14770,14770,14770,21
20230829,150000,521960850,14760,14760,14760,14760,0
20230829,145900,521960850,14760,14760,14760,14760,0
20230829,145800,521960850,14760,14760,14760,14760,22
20230829,145700,521636130,14800,14800,14800,14800,1
20230829,145600,521621330,14760,14760,14760,14760,1
20230829,145500,521606570,14800,14800,14800,14800,0
20230829,145400,521606570,14800,14800,14800,14800,0
20230829,145300,521606570,14800,14800,14800,14800,15
20230829,145200,521384570,14800,14800,14800,14800,0
20230829,145100,521384570,14800,14800,14800,14800,0
20230829,145000,521384570,14800,14790,14800,14780,456
20230829,144900,514636150,14710,14710,14710,14710,0
20230829,144800,514636150,14710,14730,14730,14710,999
20230829,144700,499931620,14820,14820,14820,14710,5379
20230829,144600,420501530,14830,14830,14830,14830,0
20230829,144500,420501530,14830,14830,14830,14830,0
20230829,144400,420501530,14830,14830,14830,14830,10
20230829,144300,420353230,14850,14850,14850,14850,0
20230829,144200,420353230,14850,14850,14850,14850,0
20230829,144100,420353230,14850,14840,14850,14840,4
20230829,144000,420293860,14860,14830,14860,14830,7
20230829,143900,420189990,14840,14840,14840,14840,0
20230829,143800,420189990,14840,14840,14840,14840,0
20230829,143700,420189990,14840,14840,14840,14840,20
20230829,143600,419893190,14840,14840,14840,14840,3
20230829,143500,419848670,14840,14840,14840,14840,2
20230829,143400,419818990,14840,14840,14840,14840,28
20230829,143300,419403470,14840,14840,14840,14840,5
20230829,143200,419329270,14840,14830,14840,14810,905
20230829,143100,405924530,14840,14840,14840,14840,0
20230829,143000,405924530,14840,14840,14840,14840,20
20230829,142900,405627730,14840,14840,14840,14840,12
20230829,142800,405449650,14840,14840,14840,14840,7
20230829,142700,405345770,14820,14820,14820,14820,0
20230829,142600,405345770,14820,14820,14820,14820,67
20230829,142500,404352830,14810,14830,14830,14810,1534
20230829,142400,381626460,14830,14840,14840,14830,550
20230829,142300,373469910,14840,14840,14840,14840,3
20230829,142200,373425390,14840,14840,14840,14840,23
20230829,142100,373084070,14840,14840,14840,14840,230
20230829,142000,369670870,14830,14830,14830,14830,0
20230829,141900,369670870,14830,14830,14830,14830,0
20230829,141800,369670870,14830,14830,14830,14830,0
20230829,141700,369670870,14830,14830,14830,14830,0
20230829,141600,369670870,14830,14830,14830,14830,0
20230829,141500,369670870,14830,14830,14830,14830,0
20230829,141400,369670870,14830,14850,14850,14830,788
20230829,141300,357975370,14860,14860,14860,14860,2
20230829,141200,357945650,14860,14860,14860,14860,48
20230829,141100,357232370,14860,14860,14860,14860,0
20230829,141000,357232370,14860,14860,14860,14860,0
20230829,140900,357232370,14860,14860,14860,14860,0
20230829,140800,357232370,14860,14860,14860,14860,24
20230829,140700,356875730,14860,14860,14860,14860,42
20230829,140600,356251610,14860,14860,14860,14860,0
20230829,140500,356251610,14860,14860,14860,14860,0
20230829,140400,356251610,14860,14860,14860,14860,0
20230829,140300,356251610,14860,14860,14860,14860,16
20230829,140200,356013850,14860,14860,14860,14860,18
20230829,140100,355746370,14880,14880,14880,14880,0
20230829,140000,355746370,14880,14870,14880,14870,7
20230829,135900,355642230,14870,14880,14880,14870,36
20230829,135800,355106860,14900,14900,14900,14900,0
20230829,135700,355106860,14900,14900,14900,14900,0
20230829,135600,355106860,14900,14900,14900,14900,1
20230829,135500,355091960,14870,14870,14870,14870,0
20230829,135400,355091960,14870,14870,14870,14870,0
20230829,135300,355091960,14870,14870,14870,14870,2
20230829,135200,355062220,14860,14860,14860,14860,0
20230829,135100,355062220,14860,14860,14860,14860,0
20230829,135000,355062220,14860,14860,14860,14860,0
20230829,134900,355062220,14860,14860,14860,14860,0
20230829,134800,355062220,14860,14860,14860,14860,0
20230829,134700,355062220,14860,14860,14860,14860,0
20230829,134600,355062220,14860,14860,14860,14860,0
20230829,134500,355062220,14860,14860,14860,14860,0
20230829,134400,355062220,14860,14860,14860,14860,0
20230829,134300,355062220,14860,14860,14860,14860,0
20230829,134200,355062220,14860,14860,14860,14860,64
20230829,134100,354111180,14860,14860,14860,14860,4
20230829,134000,354051740,14860,14860,14860,14860,0
20230829,133900,354051740,14860,14840,14860,14840,70
20230829,133800,353012920,14850,14850,14850,14850,31
20230829,133700,352552570,14850,14850,14850,14850,74
20230829,133600,351453670,14850,14850,14850,14850,0
20230829,133500,351453670,14850,14850,14850,14850,1
20230829,133400,351438820,14830,14830,14830,14830,0
20230829,133300,351438820,14830,14830,14830,14830,0
20230829,133200,351438820,14830,14830,14830,14830,0
20230829,133100,351438820,14830,14830,14830,14830,0
20230829,133000,351438820,14830,14830,14830,14830,0
20230829,132900,351438820,14830,14830,14830,14830,0
20230829,132800,351438820,14830,14830,14830,14830,0
20230829,132700,351438820,14830,14850,14850,14830,324
20230829,132600,346630260,14850,14850,14850,14850,0
20230829,132500,346630260,14850,14850,14850,14850,0
20230829,132400,346630260,14850,14850,14850,14850,0
20230829,132300,346630260,14850,14850,14850,14850,0
20230829,132200,346630260,14850,14850,14850,14850,100
20230829,132100,345145260,14860,14850,14860,14850,55
20230829,132000,344328260,14860,14860,14860,14860,0
20230829,131900,344328260,14860,14860,14860,14860,0
20230829,131800,344328260,14860,14860,14860,14860,1
20230829,131700,344313400,14850,14850,14850,14850,100
20230829,131600,342828400,14850,14850,14850,14850,10
20230829,131500,342679900,14850,14850,14850,14850,0
20230829,131400,342679900,14850,14850,14850,14850,5
20230829,131300,342605650,14850,14850,14850,14850,0
20230829,131200,342605650,14850,14850,14850,14850,0
20230829,131100,342605650,14850,14850,14850,14850,0
20230829,131000,342605650,14850,14850,14850,14850,0
20230829,130900,342605650,14850,14860,14860,14850,309
20230829,130800,338016600,14860,14860,14860,14860,72
20230829,130700,336946680,14860,14860,14860,14860,0
20230829,130600,336946680,14860,14860,14860,14860,10
20230829,130500,336798080,14850,14900,14900,14850,1139
20230829,130400,319868720,14920,14920,14920,14920,0
20230829,130300,319868720,14920,14920,14920,14920,0
20230829,130200,319868720,14920,14920,14920,14920,0
20230829,130100,319868720,14920,14920,14920,14920,5
20230829,130000,319794120,14910,14910,14910,14910,4
20230829,125900,319734480,14920,14920,14920,14920,7
20230829,125800,319630040,14920,14920,14920,14920,3
20230829,125700,319585280,14930,14930,14930,14930,0
20230829,125600,319585280,14930,14930,14930,14930,0
20230829,125500,319585280,14930,14930,14930,14930,0
20230829,125400,319585280,14930,14930,14930,14930,0
20230829,125300,319585280,14930,14930,14930,14930,0
20230829,125200,319585280,14930,14930,14930,14930,1
20230829,125100,319570350,14910,14910,14910,14910,351
20230829,125000,314336940,14910,14910,14910,14910,0
20230829,124900,314336940,14910,14910,14910,14910,0
20230829,124800,314336940,14910,14910,14910,14910,0
20230829,124700,314336940,14910,14900,14910,14900,21
20230829,124600,314023840,14900,14900,14900,14900,0
20230829,124500,314023840,14900,14900,14900,14900,0
20230829,124400,314023840,14900,14900,14900,14900,0
20230829,124300,314023840,14900,14900,14900,14900,0
20230829,124200,314023840,14900,14900,14900,14900,10
20230829,124100,313874840,14920,14920,14920,14920,0
20230829,124000,313874840,14920,14920,14920,14920,0
20230829,123900,313874840,14920,14920,14920,14920,0
20230829,123800,313874840,14920,14920,14920,14920,2
20230829,123700,313845000,14930,14930,14930,14930,0
20230829,123600,313845000,14930,14930,14930,14930,0
20230829,123500,313845000,14930,14930,14930,14930,0
20230829,123400,313845000,14930,14930,14930,14930,1
20230829,123300,313830070,14930,14890,14930,14840,1501
20230829,123200,291527290,14930,14930,14930,14930,0
20230829,123100,291527290,14930,14930,14930,14930,0
20230829,123000,291527290,14930,14930,14930,14930,0
20230829,122900,291527290,14930,14930,14930,14930,0
20230829,122800,291527290,14930,14930,14930,14930,0
20230829,122700,291527290,14930,14920,14930,14920,2
20230829,122600,291497440,14880,14890,14890,14880,227
20230829,122500,288119350,14890,14890,14890,14890,0
20230829,122400,288119350,14890,14890,14890,14890,17
20230829,122300,287866220,14900,14900,14900,14900,0
20230829,122200,287866220,14900,14900,14900,14900,1
20230829,122100,287851320,14900,14910,14910,14900,104
20230829,122000,286301210,14920,14920,14920,14920,1
20230829,121900,286286290,14930,14930,14930,14930,0
20230829,121800,286286290,14930,14930,14930,14930,0
20230829,121700,286286290,14930,14930,14930,14930,5
20230829,121600,286211640,14940,14940,14940,14940,11
20230829,121500,286047300,14940,14940,14940,14940,9
20230829,121400,285912840,14940,14940,14940,14940,126
20230829,121300,284030400,14950,14950,14950,14950,0
20230829,121200,284030400,14950,14950,14950,14950,22
20230829,121100,283701500,14950,14950,14950,14950,100
20230829,121000,282206500,14950,14940,14950,14940,30
20230829,120900,281758280,14940,14940,14940,14940,36
20230829,120800,281220440,14940,14940,14940,14940,114
20230829,120700,279517280,14940,14910,14940,14910,14
20230829,120600,279308150,14910,14910,14910,14910,10
20230829,120500,279159050,14910,14910,14910,14910,23
20230829,120400,278816120,14890,14890,14890,14890,0
20230829,120300,278816120,14890,14890,14890,14890,0
20230829,120200,278816120,14890,14890,14890,14890,5
20230829,120100,278741670,14900,14900,14900,14900,38
20230829,120000,278175470,14900,14900,14900,14900,36
20230829,115900,277639070,14910,14910,14910,14910,0
20230829,115800,277639070,14910,14910,14910,14910,0
20230829,115700,277639070,14910,14910,14910,14910,1
20230829,115600,277624160,14910,14910,14910,14910,61
20230829,115500,276714650,14900,14900,14900,14900,1
20230829,115400,276699750,14910,14910,14910,14910,21
20230829,115300,276386640,14910,14910,14910,14910,0
20230829,115200,276386640,14910,14910,14910,14910,2
20230829,115100,276356820,14910,14900,14910,14900,6
20230829,115000,276267370,14900,14900,14900,14900,0
20230829,114900,276267370,14900,14900,14900,14900,0
20230829,114800,276267370,14900,14900,14900,14900,6
20230829,114700,276177970,14900,14900,14900,14900,0
20230829,114600,276177970,14900,14900,14900,14900,14
20230829,114500,275969370,14900,14900,14900,14900,10
20230829,114400,275820370,14910,14910,14910,14910,0
20230829,114300,275820370,14910,14910,14910,14910,0
20230829,114200,275820370,14910,14910,14910,14910,0
20230829,114100,275820370,14910,14910,14910,14910,0
20230829,114000,275820370,14910,14910,14910,14910,0
20230829,113900,275820370,14910,14910,14910,14910,1
20230829,113800,275805460,14910,14910,14910,14910,2
20230829,113700,275775640,14880,14890,14890,14880,210
20230829,113600,272650830,14890,14890,14890,14890,0
20230829,113500,272650830,14890,14890,14890,14890,50
20230829,113400,271906330,14890,14910,14910,14890,6
20230829,113300,271816970,14910,14910,14910,14910,1
20230829,113200,271802060,14890,14890,14890,14890,31
20230829,113100,271340470,14890,14890,14890,14890,10
20230829,113000,271191570,14900,14900,14900,14900,6
20230829,112900,271102170,14900,14900,14900,14900,0
20230829,112800,271102170,14900,14900,14900,14900,0
20230829,112700,271102170,14900,14900,14900,14900,12
20230829,112600,270923370,14910,14910,14910,14910,0
20230829,112500,270923370,14910,14910,14910,14910,22
20230829,112400,270595350,14910,14910,14910,14910,0
20230829,112300,270595350,14910,14910,14910,14910,0
20230829,112200,270595350,14910,14910,14910,14910,0
20230829,112100,270595350,14910,14910,14910,14910,5
20230829,112000,270520800,14910,14910,14910,14910,1
20230829,111900,270505890,14890,14890,14890,14890,0
20230829,111800,270505890,14890,14890,14890,14890,12
20230829,111700,270327210,14900,14900,14900,14900,1
20230829,111600,270312310,14900,14900,14900,14900,0
20230829,111500,270312310,14900,14900,14900,14900,0
20230829,111400,270312310,14900,14900,14900,14900,0
20230829,111300,270312310,14900,14910,14910,14900,154
20230829,111200,268017600,14910,14910,14910,14910,2
20230829,111100,267987780,14900,14900,14900,14900,28
20230829,111000,267570580,14910,14910,14910,14910,562
20230829,110900,259191160,14910,14910,14910,14910,5
20230829,110800,259116610,14940,14940,14940,14940,0
20230829,110700,259116610,14940,14940,14940,14940,0
20230829,110600,259116610,14940,14940,14940,14940,223
20230829,110500,255784990,14910,14910,14910,14910,5
20230829,110400,255710440,14920,14920,14920,14920,0
20230829,110300,255710440,14920,14920,14920,14910,298
20230829,110200,251264680,14950,14950,14950,14950,0
20230829,110100,251264680,14950,14930,14950,14930,122
20230829,110000,249441180,14930,14930,14930,14930,0
20230829,105900,249441180,14930,14930,14930,14930,10
20230829,105800,249291880,14950,14950,14950,14950,0
20230829,105700,249291880,14950,14950,14950,14950,5
20230829,105600,249217130,14920,14920,14920,14920,5
20230829,105500,249142530,14920,14920,14920,14920,0
20230829,105400,249142530,14920,14920,14920,14920,0
20230829,105300,249142530,14920,14920,14920,14920,6
20230829,105200,249053010,14920,14920,14920,14920,0
20230829,105100,249053010,14920,14940,14960,14920,439
20230829,105000,242498620,14960,14960,14960,14960,0
20230829,104900,242498620,14960,14960,14960,14960,43
20230829,104800,241855340,14970,14970,14970,14970,2
20230829,104700,241825400,14970,14970,14970,14970,28
20230829,104600,241406240,14940,14940,14940,14940,466
20230829,104500,234444200,14940,14940,14940,14940,34
20230829,104400,233936240,14940,14960,14970,14940,328
20230829,104300,229028990,14960,14960,14960,14950,269
20230829,104200,225004850,14960,14960,14960,14960,0
20230829,104100,225004850,14960,14960,14960,14960,50
20230829,104000,224256850,14970,14970,14970,14970,1
20230829,103900,224241880,14970,14970,14970,14970,0
20230829,103800,224241880,14970,14970,14970,14970,38
20230829,103700,223673020,14940,14940,14940,14940,47
20230829,103600,222970840,14930,14970,14970,14930,208
20230829,103500,219857400,14930,14930,14930,14930,0
20230829,103400,219857400,14930,14930,14930,14930,150
20230829,103300,217617900,14980,14980,14980,14930,141
20230829,103200,215510720,14920,14940,14980,14920,1010
20230829,103100,200400940,14940,14940,14940,14940,0
20230829,103000,200400940,14940,14940,14940,14940,1
20230829,102900,200386000,14920,14920,14920,14920,581
20230829,102800,191717480,14920,14920,14920,14920,0
20230829,102700,191717480,14920,14930,14930,14920,52
20230829,102600,190941470,14930,14910,14930,14910,98
20230829,102500,189480270,14910,14910,14910,14910,3
20230829,102400,189435540,14910,14910,14910,14910,34
20230829,102300,188928600,14910,14910,14910,14910,0
20230829,102200,188928600,14910,14910,14910,14910,38
20230829,102100,188362020,14900,14930,14930,14900,649
20230829,102000,178687240,14950,14950,14950,14950,0
20230829,101900,178687240,14950,14950,14950,14910,58
20230829,101800,177822380,14950,14940,14950,14940,10
20230829,101700,177672960,14940,14940,14940,14940,32
20230829,101600,177194880,14950,14950,14950,14950,2
20230829,101500,177164980,14900,14940,14940,14900,258
20230829,101400,173311740,14940,14940,14940,14940,110
20230829,101300,171668340,14940,14920,14940,14920,296
20230829,101200,167249030,14920,14920,14920,14920,33
20230829,101100,166756670,14920,14920,14920,14920,0
20230829,101000,166756670,14920,14920,14920,14920,0
20230829,100900,166756670,14920,14920,14920,14920,0
20230829,100800,166756670,14920,14910,14920,14910,64
20230829,100700,165802390,14870,14870,14870,14870,200
20230829,100600,162828390,14920,14920,14920,14920,6
20230829,100500,162738870,14910,14910,14910,14910,50
20230829,100400,161993370,14910,14910,14910,14910,52
20230829,100300,161218050,14910,14910,14910,14910,100
20230829,100200,159727050,14910,14910,14910,14870,79
20230829,100100,158552120,14870,14870,14870,14870,0
20230829,100000,158552120,14870,14910,14910,14870,37
20230829,095900,158000730,14910,14910,14910,14910,3
20230829,095800,157956000,14900,14900,14900,14900,0
20230829,095700,157956000,14900,14900,14900,14900,22
20230829,095600,157628200,14900,14900,14900,14900,100
20230829,095500,156138200,14930,14890,14930,14890,124
20230829,095400,154291520,14930,14850,14930,14850,548
20230829,095300,146138060,14850,14850,14850,14850,0
20230829,095200,146138060,14850,14850,14850,14850,0
20230829,095100,146138060,14850,14850,14850,14850,1
20230829,095000,146123210,14850,14850,14850,14850,1
20230829,094900,146108360,14860,14860,14860,14860,0
20230829,094800,146108360,14860,14860,14860,14860,0
20230829,094700,146108360,14860,14860,14860,14860,41
20230829,094600,145499100,14830,14860,14860,14830,564
20230829,094500,137134880,14860,14850,14860,14850,200
20230829,094400,134163880,14850,14820,14850,14810,1099
20230829,094300,117881720,14810,14810,14810,14810,0
20230829,094200,117881720,14810,14810,14810,14810,0
20230829,094100,117881720,14810,14810,14810,14810,0
20230829,094000,117881720,14810,14830,14830,14810,286
20230829,093900,113642340,14840,14840,14840,14840,24
20230829,093800,113286180,14830,14840,14850,14830,712
20230829,093700,102726200,14830,14840,14840,14830,1010
20230829,093600,87747480,14840,14840,14860,14830,236
20230829,093500,84245230,14840,14860,14860,14840,174
20230829,093400,81662130,14850,14850,14850,14850,41
20230829,093300,81053280,14860,14860,14860,14860,17
20230829,093200,80800660,14860,14860,14860,14860,16
20230829,093100,80562900,14870,14870,14870,14870,1
20230829,093000,80548030,14870,14860,14870,14860,18
20230829,092900,80280520,14860,14860,14860,14860,85
20230829,092800,79017420,14850,14850,14850,14850,0
20230829,092700,79017420,14850,14860,14870,14850,301
20230829,092600,74544750,14860,14870,14870,14860,43
20230829,092500,73905560,14880,14880,14880,14880,0
20230829,092400,73905560,14880,14880,14880,14880,10
20230829,092300,73756760,14880,14880,14880,14880,11
20230829,092200,73593080,14850,14880,14880,14850,260
20230829,092100,69728540,14890,14890,14890,14890,1
20230829,092000,69713650,14890,14890,14890,14860,18
20230829,091900,69445840,14890,14870,14890,14860,210
20230829,091800,66324950,14870,14880,14880,14870,424
20230829,091700,60020010,14890,14920,14920,14890,129
20230829,091600,58098810,14930,14930,14930,14930,0
20230829,091500,58098810,14930,14930,14930,14930,1
20230829,091400,58083880,14930,14930,14930,14930,0
20230829,091300,58083880,14930,14930,14930,14930,2
20230829,091200,58054020,14930,14930,14930,14930,1
20230829,091100,58039090,14930,14930,14930,14930,4
20230829,091000,57979370,14940,14940,14940,14940,105
20230829,090900,56410670,14940,14940,14940,14940,0
20230829,090800,56410670,14940,14850,14940,14850,10
20230829,090700,56262080,14850,14850,14850,14850,16
20230829,090600,56024480,14850,14850,14850,14850,84
20230829,090500,54777080,14840,14860,14860,14840,1000
20230829,090400,39925540,14850,14850,14850,14850,208
20230829,090300,36836740,14850,14880,14880,14850,1000
20230829,090200,21976280,14880,14970,14970,14880,649
20230829,090100,12301750,14970,14870,14970,14860,99
20230829,090000,10829780,14860,14900,14900,14860,727