KissMeData/102460/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194900,592602380,15970,15970,15970,15970,1644
20230828,194800,592602380,15970,15970,15970,15970,0
20230828,194700,592602380,15970,15970,15970,15970,0
20230828,194600,592602380,15970,15970,15970,15970,0
20230828,194500,592602380,15970,15970,15970,15970,0
20230828,194400,592602380,15970,15970,15970,15970,0
20230828,194300,592602380,15970,15970,15970,15970,0
20230828,194200,592602380,15970,15970,15970,15970,0
20230828,194100,592602380,15970,15970,15970,15970,0
20230828,194000,592602380,15970,15970,15970,15970,0
20230828,193900,592602380,15970,15970,15970,15970,0
20230828,193800,592602380,15970,15970,15970,15970,0
20230828,193700,592602380,15970,15970,15970,15970,0
20230828,193600,592602380,15970,15970,15970,15970,0
20230828,193500,592602380,15970,15970,15970,15970,0
20230828,193400,592602380,15970,15970,15970,15970,0
20230828,193300,592602380,15970,15970,15970,15970,0
20230828,193200,592602380,15970,15970,15970,15970,0
20230828,193100,592602380,15970,15970,15970,15970,0
20230828,193000,592602380,15970,15970,15970,15970,0
20230828,192900,592602380,15970,15970,15970,15970,0
20230828,192800,592602380,15970,15970,15970,15970,0
20230828,192700,592602380,15970,15970,15970,15970,0
20230828,192600,592602380,15970,15970,15970,15970,0
20230828,192500,592602380,15970,15970,15970,15970,0
20230828,192400,592602380,15970,15970,15970,15970,0
20230828,192300,592602380,15970,15970,15970,15970,0
20230828,192200,592602380,15970,15970,15970,15970,0
20230828,192100,592602380,15970,15970,15970,15970,0
20230828,192000,592602380,15970,15970,15970,15970,0
20230828,191900,592602380,15970,15970,15970,15970,1644
20230828,191800,592602380,15970,15970,15970,15970,0
20230828,191700,592602380,15970,15970,15970,15970,0
20230828,191600,592602380,15970,15970,15970,15970,0
20230828,191500,592602380,15970,15970,15970,15970,0
20230828,191400,592602380,15970,15970,15970,15970,0
20230828,191300,592602380,15970,15970,15970,15970,0
20230828,191200,592602380,15970,15970,15970,15970,0
20230828,191100,592602380,15970,15970,15970,15970,0
20230828,191000,592602380,15970,15970,15970,15970,0
20230828,190900,592602380,15970,15970,15970,15970,0
20230828,190800,592602380,15970,15970,15970,15970,0
20230828,190700,592602380,15970,15970,15970,15970,0
20230828,190600,592602380,15970,15970,15970,15970,0
20230828,190500,592602380,15970,15970,15970,15970,0
20230828,190400,592602380,15970,15970,15970,15970,0
20230828,190300,592602380,15970,15970,15970,15970,0
20230828,190200,592602380,15970,15970,15970,15970,0
20230828,190100,592602380,15970,15970,15970,15970,0
20230828,190000,592602380,15970,15970,15970,15970,0
20230828,185900,592602380,15970,15970,15970,15970,0
20230828,185800,592602380,15970,15970,15970,15970,0
20230828,185700,592602380,15970,15970,15970,15970,0
20230828,185600,592602380,15970,15970,15970,15970,0
20230828,185500,592602380,15970,15970,15970,15970,0
20230828,185400,592602380,15970,15970,15970,15970,0
20230828,185300,592602380,15970,15970,15970,15970,0
20230828,185200,592602380,15970,15970,15970,15970,0
20230828,185100,592602380,15970,15970,15970,15970,0
20230828,185000,592602380,15970,15970,15970,15970,0
20230828,184900,592602380,15970,15970,15970,15970,1644
20230828,184800,592602380,15970,15970,15970,15970,0
20230828,184700,592602380,15970,15970,15970,15970,0
20230828,184600,592602380,15970,15970,15970,15970,0
20230828,184500,592602380,15970,15970,15970,15970,0
20230828,184400,592602380,15970,15970,15970,15970,0
20230828,184300,592602380,15970,15970,15970,15970,0
20230828,184200,592602380,15970,15970,15970,15970,0
20230828,184100,592602380,15970,15970,15970,15970,0
20230828,184000,592602380,15970,15970,15970,15970,0
20230828,183900,592602380,15970,15970,15970,15970,0
20230828,183800,592602380,15970,15970,15970,15970,0
20230828,183700,592602380,15970,15970,15970,15970,0
20230828,183600,592602380,15970,15970,15970,15970,0
20230828,183500,592602380,15970,15970,15970,15970,0
20230828,183400,592602380,15970,15970,15970,15970,0
20230828,183300,592602380,15970,15970,15970,15970,0
20230828,183200,592602380,15970,15970,15970,15970,0
20230828,183100,592602380,15970,15970,15970,15970,0
20230828,183000,592602380,15970,15970,15970,15970,0
20230828,182900,592602380,15970,15970,15970,15970,0
20230828,182800,592602380,15970,15970,15970,15970,0
20230828,182700,592602380,15970,15970,15970,15970,0
20230828,182600,592602380,15970,15970,15970,15970,0
20230828,182500,592602380,15970,15970,15970,15970,0
20230828,182400,592602380,15970,15970,15970,15970,0
20230828,182300,592602380,15970,15970,15970,15970,0
20230828,182200,592602380,15970,15970,15970,15970,0
20230828,182100,592602380,15970,15970,15970,15970,0
20230828,182000,592602380,15970,15970,15970,15970,0
20230828,181900,592602380,15970,15970,15970,15970,1644
20230828,181800,592602380,15970,15970,15970,15970,0
20230828,181700,592602380,15970,15970,15970,15970,0
20230828,181600,592602380,15970,15970,15970,15970,0
20230828,181500,592602380,15970,15970,15970,15970,0
20230828,181400,592602380,15970,15970,15970,15970,0
20230828,181300,592602380,15970,15970,15970,15970,0
20230828,181200,592602380,15970,15970,15970,15970,0
20230828,181100,592602380,15970,15970,15970,15970,0
20230828,181000,592602380,15970,15970,15970,15970,0
20230828,180900,592602380,15970,15970,15970,15970,0
20230828,180800,592602380,15970,15970,15970,15970,0
20230828,180700,592602380,15970,15970,15970,15970,0
20230828,180600,592602380,15970,15970,15970,15970,0
20230828,180500,592602380,15970,15970,15970,15970,0
20230828,180400,592602380,15970,15970,15970,15970,0
20230828,180300,592602380,15970,15970,15970,15970,0
20230828,180200,592602380,15970,15970,15970,15970,0
20230828,180100,592602380,15970,15970,15970,15970,0
20230828,180000,592602380,15970,15970,15970,15970,0
20230828,175900,592602380,15970,15970,15970,15970,0
20230828,175800,592602380,15970,15970,15970,15970,0
20230828,175700,592602380,15970,15970,15970,15970,0
20230828,175600,592602380,15970,15970,15970,15970,0
20230828,175500,592602380,15970,15970,15970,15970,0
20230828,175400,592602380,15970,15970,15970,15970,0
20230828,175300,592602380,15970,15970,15970,15970,0
20230828,175200,592602380,15970,15970,15970,15970,0
20230828,175100,592602380,15970,15970,15970,15970,0
20230828,175000,592602380,15970,15970,15970,15970,0
20230828,174900,592602380,15970,15970,15970,15970,1644
20230828,174800,592602380,15970,15970,15970,15970,0
20230828,174700,592602380,15970,15970,15970,15970,0
20230828,174600,592602380,15970,15970,15970,15970,0
20230828,174500,592602380,15970,15970,15970,15970,0
20230828,174400,592602380,15970,15970,15970,15970,0
20230828,174300,592602380,15970,15970,15970,15970,0
20230828,174200,592602380,15970,15970,15970,15970,0
20230828,174100,592602380,15970,15970,15970,15970,0
20230828,174000,592602380,15970,15970,15970,15970,0
20230828,173900,592602380,15970,15970,15970,15970,0
20230828,173800,592602380,15970,15970,15970,15970,0
20230828,173700,592602380,15970,15970,15970,15970,0
20230828,173600,592602380,15970,15970,15970,15970,0
20230828,173500,592602380,15970,15970,15970,15970,0
20230828,173400,592602380,15970,15970,15970,15970,0
20230828,173300,592602380,15970,15970,15970,15970,0
20230828,173200,592602380,15970,15970,15970,15970,0
20230828,173100,592602380,15970,15970,15970,15970,0
20230828,173000,592602380,15970,15970,15970,15970,0
20230828,172900,592602380,15970,15970,15970,15970,0
20230828,172800,592602380,15970,15970,15970,15970,0
20230828,172700,592602380,15970,15970,15970,15970,0
20230828,172600,592602380,15970,15970,15970,15970,0
20230828,172500,592602380,15970,15970,15970,15970,0
20230828,172400,592602380,15970,15970,15970,15970,0
20230828,172300,592602380,15970,15970,15970,15970,0
20230828,172200,592602380,15970,15970,15970,15970,0
20230828,172100,592602380,15970,15970,15970,15970,0
20230828,172000,592602380,15970,15970,15970,15970,0
20230828,171900,592602380,15970,15970,15970,15970,1644
20230828,171800,592602380,15970,15970,15970,15970,0
20230828,171700,592602380,15970,15970,15970,15970,0
20230828,171600,592602380,15970,15970,15970,15970,0
20230828,171500,592602380,15970,15970,15970,15970,0
20230828,171400,592602380,15970,15970,15970,15970,0
20230828,171300,592602380,15970,15970,15970,15970,0
20230828,171200,592602380,15970,15970,15970,15970,0
20230828,171100,592602380,15970,15970,15970,15970,0
20230828,171000,592602380,15970,15970,15970,15970,0
20230828,170900,592602380,15970,15970,15970,15970,0
20230828,170800,592602380,15970,15970,15970,15970,0
20230828,170700,592602380,15970,15970,15970,15970,0
20230828,170600,592602380,15970,15970,15970,15970,0
20230828,170500,592602380,15970,15970,15970,15970,0
20230828,170400,592602380,15970,15970,15970,15970,0
20230828,170300,592602380,15970,15970,15970,15970,0
20230828,170200,592602380,15970,15970,15970,15970,0
20230828,170100,592602380,15970,15970,15970,15970,0
20230828,170000,592602380,15970,15970,15970,15970,0
20230828,165900,592602380,15970,15970,15970,15970,0
20230828,165800,592602380,15970,15970,15970,15970,0
20230828,165700,592602380,15970,15970,15970,15970,0
20230828,165600,592602380,15970,15970,15970,15970,0
20230828,165500,592602380,15970,15970,15970,15970,0
20230828,165400,592602380,15970,15970,15970,15970,0
20230828,165300,592602380,15970,15970,15970,15970,0
20230828,165200,592602380,15970,15970,15970,15970,0
20230828,165100,592602380,15970,15970,15970,15970,0
20230828,165000,592602380,15970,15970,15970,15970,0
20230828,164900,592602380,15970,15970,15970,15970,1644
20230828,164800,592602380,15970,15970,15970,15970,0
20230828,164700,592602380,15970,15970,15970,15970,0
20230828,164600,592602380,15970,15970,15970,15970,0
20230828,164500,592602380,15970,15970,15970,15970,0
20230828,164400,592602380,15970,15970,15970,15970,0
20230828,164300,592602380,15970,15970,15970,15970,0
20230828,164200,592602380,15970,15970,15970,15970,0
20230828,164100,592602380,15970,15970,15970,15970,0
20230828,164000,592602380,15970,15970,15970,15970,0
20230828,163900,592602380,15970,15970,15970,15970,0
20230828,163800,592602380,15970,15970,15970,15970,0
20230828,163700,592602380,15970,15970,15970,15970,0
20230828,163600,592602380,15970,15970,15970,15970,0
20230828,163500,592602380,15970,15970,15970,15970,0
20230828,163400,592602380,15970,15970,15970,15970,0
20230828,163300,592602380,15970,15970,15970,15970,0
20230828,163200,592602380,15970,15970,15970,15970,0
20230828,163100,592602380,15970,15970,15970,15970,0
20230828,163000,592602380,15970,15970,15970,15970,0
20230828,162900,592602380,15970,15970,15970,15970,0
20230828,162800,592602380,15970,15970,15970,15970,0
20230828,162700,592602380,15970,15970,15970,15970,0
20230828,162600,592602380,15970,15970,15970,15970,0
20230828,162500,592602380,15970,15970,15970,15970,0
20230828,162400,592602380,15970,15970,15970,15970,0
20230828,162300,592602380,15970,15970,15970,15970,0
20230828,162200,592602380,15970,15970,15970,15970,0
20230828,162100,592602380,15970,15970,15970,15970,0
20230828,162000,592602380,15970,15970,15970,15970,0
20230828,161900,592602380,15970,15970,15970,15970,1644
20230828,161800,592602380,15970,15970,15970,15970,0
20230828,161700,592602380,15970,15970,15970,15970,0
20230828,161600,592602380,15970,15970,15970,15970,0
20230828,161500,592602380,15970,15970,15970,15970,0
20230828,161400,592602380,15970,15970,15970,15970,0
20230828,161300,592602380,15970,15970,15970,15970,0
20230828,161200,592602380,15970,15970,15970,15970,0
20230828,161100,592602380,15970,15970,15970,15970,0
20230828,161000,592602380,15970,15970,15970,15970,0
20230828,160900,592602380,15970,15970,15970,15970,0
20230828,160800,592602380,15970,15970,15970,15970,0
20230828,160700,592602380,15970,15970,15970,15970,0
20230828,160600,592602380,15970,15970,15970,15970,0
20230828,160500,592602380,15970,15970,15970,15970,0
20230828,160400,592602380,15970,15970,15970,15970,0
20230828,160300,592602380,15970,15970,15970,15970,0
20230828,160200,592602380,15970,15970,15970,15970,0
20230828,160100,592602380,15970,15970,15970,15970,0
20230828,160000,592602380,15970,15970,15970,15970,0
20230828,155900,592602380,15970,15970,15970,15970,0
20230828,155800,592602380,15970,15970,15970,15970,0
20230828,155700,592602380,15970,15970,15970,15970,0
20230828,155600,592602380,15970,15970,15970,15970,0
20230828,155500,592602380,15970,15970,15970,15970,0
20230828,155400,592602380,15970,15970,15970,15970,0
20230828,155300,592602380,15970,15970,15970,15970,0
20230828,155200,592602380,15970,15970,15970,15970,0
20230828,155100,592602380,15970,15970,15970,15970,0
20230828,155000,592602380,15970,15970,15970,15970,0
20230828,154900,592602380,15970,15970,15970,15970,1644
20230828,154800,592602380,15970,15970,15970,15970,0
20230828,154700,592602380,15970,15970,15970,15970,0
20230828,154600,592602380,15970,15970,15970,15970,0
20230828,154500,592602380,15970,15970,15970,15970,0
20230828,154400,592602380,15970,15970,15970,15970,0
20230828,154300,592602380,15970,15970,15970,15970,0
20230828,154200,592602380,15970,15970,15970,15970,0
20230828,154100,592602380,15970,15970,15970,15970,0
20230828,154000,592602380,15970,15970,15970,15970,0
20230828,153900,592602380,15970,15970,15970,15970,0
20230828,153800,592602380,15970,15970,15970,15970,0
20230828,153700,592602380,15970,15970,15970,15970,0
20230828,153600,592602380,15970,15970,15970,15970,0
20230828,153500,592602380,15970,15970,15970,15970,0
20230828,153400,592602380,15970,15970,15970,15970,0
20230828,153300,592602380,15970,15970,15970,15970,0
20230828,153200,592602380,15970,15970,15970,15970,0
20230828,153100,592602380,15970,15970,15970,15970,0
20230828,153000,592602380,15970,15970,15970,15970,1644
20230828,152900,566347700,15980,15980,15980,15980,0
20230828,152800,566347700,15980,15980,15980,15980,0
20230828,152700,566347700,15980,15980,15980,15980,0
20230828,152600,566347700,15980,15980,15980,15980,0
20230828,152500,566347700,15980,15980,15980,15980,0
20230828,152400,566347700,15980,15980,15980,15980,0
20230828,152300,566347700,15980,15980,15980,15980,0
20230828,152200,566347700,15980,15980,15980,15980,0
20230828,152100,566347700,15980,15980,15980,15980,0
20230828,152000,566347700,15980,15980,15980,15980,0
20230828,151900,566347700,15980,15970,15980,15970,35
20230828,151800,565788730,15970,15970,15970,15970,0
20230828,151700,565788730,15970,15970,15970,15970,4
20230828,151600,565724850,16000,16000,16000,16000,8
20230828,151500,565596850,15980,15970,15980,15970,58
20230828,151400,564670190,15970,15970,15970,15970,18
20230828,151300,564382730,15980,15980,15980,15980,2
20230828,151200,564350770,15980,15980,15980,15980,0
20230828,151100,564350770,15980,15980,15980,15980,0
20230828,151000,564350770,15980,15980,15980,15980,0
20230828,150900,564350770,15980,15980,15980,15980,18
20230828,150800,564063130,15980,15980,15980,15980,110
20230828,150700,562305330,15990,15990,15990,15990,13
20230828,150600,562097460,16000,16000,16000,16000,1
20230828,150500,562081460,15980,15980,15980,15980,0
20230828,150400,562081460,15980,15980,15980,15980,56
20230828,150300,561186580,15980,15980,15980,15980,38
20230828,150200,560579340,16000,16000,16000,16000,0
20230828,150100,560579340,16000,16000,16000,16000,0
20230828,150000,560579340,16000,16000,16000,16000,10
20230828,145900,560419340,16000,16000,16000,16000,1
20230828,145800,560403340,15970,15970,15970,15970,0
20230828,145700,560403340,15970,15970,15970,15970,0
20230828,145600,560403340,15970,15970,15970,15970,0
20230828,145500,560403340,15970,15970,15970,15970,0
20230828,145400,560403340,15970,15980,15980,15970,797
20230828,145300,547675140,16000,16000,16000,16000,1
20230828,145200,547659140,15980,15980,15980,15980,5
20230828,145100,547579240,15970,15970,15970,15970,0
20230828,145000,547579240,15970,15970,15970,15970,17
20230828,144900,547307750,15970,15970,15970,15970,52
20230828,144800,546477310,16000,16000,16000,16000,0
20230828,144700,546477310,16000,16000,16000,16000,0
20230828,144600,546477310,16000,16000,16000,16000,0
20230828,144500,546477310,16000,16000,16000,16000,300
20230828,144400,541677310,16000,16000,16000,16000,0
20230828,144300,541677310,16000,16000,16000,16000,1
20230828,144200,541661310,15930,15930,15930,15930,0
20230828,144100,541661310,15930,15930,15930,15930,0
20230828,144000,541661310,15930,15930,15930,15930,0
20230828,143900,541661310,15930,15930,15930,15930,0
20230828,143800,541661310,15930,15930,15930,15930,0
20230828,143700,541661310,15930,15930,15930,15930,0
20230828,143600,541661310,15930,15930,15930,15930,0
20230828,143500,541661310,15930,15930,15930,15930,20
20230828,143400,541342710,16010,16010,16010,16010,0
20230828,143300,541342710,16010,16010,16010,16010,1
20230828,143200,541326700,15930,15930,15930,15930,120
20230828,143100,539415100,16010,16010,16010,16010,0
20230828,143000,539415100,16010,16010,16010,16010,1
20230828,142900,539399090,16020,16020,16020,16020,0
20230828,142800,539399090,16020,16020,16020,16020,0
20230828,142700,539399090,16020,16020,16020,16020,0
20230828,142600,539399090,16020,16020,16020,16020,0
20230828,142500,539399090,16020,16020,16020,16020,0
20230828,142400,539399090,16020,16020,16020,16020,2
20230828,142300,539367050,16020,15950,16020,15930,73
20230828,142200,538201970,15950,15950,15950,15950,1
20230828,142100,538186020,15950,15990,15990,15950,13
20230828,142000,537978550,16000,16000,16000,16000,4
20230828,141900,537914550,16010,16010,16010,16010,8
20230828,141800,537786470,15990,15990,15990,15990,15
20230828,141700,537546620,15990,15990,15990,15990,4
20230828,141600,537482660,15990,15990,15990,15990,80
20230828,141500,536203460,15990,16010,16010,15990,41
20230828,141400,535547850,16010,16010,16010,16010,0
20230828,141300,535547850,16010,15950,16010,15950,23
20230828,141200,535180940,15930,15930,15930,15930,0
20230828,141100,535180940,15930,15930,15930,15930,0
20230828,141000,535180940,15930,15940,15940,15930,116
20230828,140900,533332500,15940,15950,15950,15940,80
20230828,140800,532056800,16020,16020,16020,16020,0
20230828,140700,532056800,16020,16020,16020,16020,0
20230828,140600,532056800,16020,16020,16020,16020,10
20230828,140500,531896600,16020,15990,16020,15990,105
20230828,140400,530214960,16000,16000,16000,16000,0
20230828,140300,530214960,16000,16020,16020,15990,267
20230828,140200,525939030,16020,16020,16020,16020,0
20230828,140100,525939030,16020,16020,16020,16020,0
20230828,140000,525939030,16020,16020,16020,16020,0
20230828,135900,525939030,16020,16020,16020,16020,1
20230828,135800,525923010,16020,16020,16020,16020,0
20230828,135700,525923010,16020,16020,16020,16020,0
20230828,135600,525923010,16020,16020,16020,16020,0
20230828,135500,525923010,16020,16020,16020,16020,10
20230828,135400,525762810,16020,16020,16020,16020,0
20230828,135300,525762810,16020,16010,16020,16010,8
20230828,135200,525634720,15930,15930,15930,15920,673
20230828,135100,514913860,15930,15930,15930,15930,18
20230828,135000,514627120,15920,15920,15920,15920,21
20230828,134900,514292800,16020,16020,16020,16020,0
20230828,134800,514292800,16020,16020,16020,16020,0
20230828,134700,514292800,16020,16020,16020,16020,0
20230828,134600,514292800,16020,16020,16020,16020,0
20230828,134500,514292800,16020,16020,16020,16020,0
20230828,134400,514292800,16020,16020,16020,16020,0
20230828,134300,514292800,16020,16020,16020,16020,0
20230828,134200,514292800,16020,15940,16020,15940,1111
20230828,134100,496501610,15900,15920,15920,15900,508
20230828,134000,488422630,15920,15920,15920,15920,24
20230828,133900,488040550,15900,15930,15930,15900,1331
20230828,133800,466875150,15950,15980,15980,15950,1156
20230828,133700,448412720,15980,16050,16050,15980,458
20230828,133600,441087160,16100,16020,16100,16020,3
20230828,133500,441038940,16020,16040,16040,16020,400
20230828,133400,434627520,16130,16010,16130,16010,184
20230828,133300,431681050,16010,16080,16090,16010,55
20230828,133200,430797720,16080,16300,16300,16080,2950
20230828,133100,383265860,16300,15770,16300,15770,6011
20230828,133000,287368910,15730,15730,15730,15730,200
20230828,132900,284222910,15730,15730,15730,15730,0
20230828,132800,284222910,15730,15740,15740,15730,221
20230828,132700,280746570,15730,15730,15730,15730,100
20230828,132600,279173570,15730,15740,15740,15730,68
20230828,132500,278103880,15740,15740,15740,15740,374
20230828,132400,272217120,15750,15750,15750,15750,0
20230828,132300,272217120,15750,15750,15750,15750,1
20230828,132200,272201370,15740,15740,15740,15740,0
20230828,132100,272201370,15740,15740,15740,15740,0
20230828,132000,272201370,15740,15740,15740,15740,0
20230828,131900,272201370,15740,15740,15740,15740,0
20230828,131800,272201370,15740,15740,15740,15740,0
20230828,131700,272201370,15740,15740,15740,15740,21
20230828,131600,271870830,15740,15740,15740,15740,1
20230828,131500,271855090,15730,15730,15730,15730,0
20230828,131400,271855090,15730,15730,15730,15730,0
20230828,131300,271855090,15730,15730,15730,15730,0
20230828,131200,271855090,15730,15760,15760,15730,290
20230828,131100,267291220,15770,15770,15770,15770,0
20230828,131000,267291220,15770,15760,15770,15760,215
20230828,130900,263902800,15760,15760,15760,15760,2
20230828,130800,263871280,15740,15740,15740,15740,0
20230828,130700,263871280,15740,15740,15740,15740,0
20230828,130600,263871280,15740,15740,15740,15740,1
20230828,130500,263855540,15730,15730,15730,15730,0
20230828,130400,263855540,15730,15730,15730,15730,0
20230828,130300,263855540,15730,15730,15730,15730,5
20230828,130200,263776890,15730,15740,15740,15730,2005
20230828,130100,232232490,15740,15740,15740,15740,0
20230828,130000,232232490,15740,15740,15740,15740,0
20230828,125900,232232490,15740,15770,15770,15740,361
20230828,125800,226549580,15800,15800,15800,15800,1
20230828,125700,226533780,15760,15760,15760,15760,0
20230828,125600,226533780,15760,15760,15760,15760,1
20230828,125500,226518020,15750,15750,15750,15750,0
20230828,125400,226518020,15750,15770,15770,15750,650
20230828,125300,216279240,15760,15760,15760,15760,0
20230828,125200,216279240,15760,15760,15760,15760,0
20230828,125100,216279240,15760,15760,15760,15760,0
20230828,125000,216279240,15760,15760,15760,15760,0
20230828,124900,216279240,15760,15760,15760,15760,0
20230828,124800,216279240,15760,15760,15760,15760,4
20230828,124700,216216200,15810,15810,15810,15810,0
20230828,124600,216216200,15810,15810,15810,15810,0
20230828,124500,216216200,15810,15760,15810,15760,22
20230828,124400,215869430,15750,15760,15760,15750,535
20230828,124300,207438650,15770,15770,15770,15770,265
20230828,124200,203259600,15770,15770,15770,15770,253
20230828,124100,199269790,15770,15770,15770,15770,0
20230828,124000,199269790,15770,15770,15770,15770,0
20230828,123900,199269790,15770,15770,15770,15770,0
20230828,123800,199269790,15770,15790,15790,15770,899
20230828,123700,185084370,15790,15790,15790,15790,0
20230828,123600,185084370,15790,15790,15790,15790,0
20230828,123500,185084370,15790,15790,15790,15790,2
20230828,123400,185052790,15790,15790,15790,15790,0
20230828,123300,185052790,15790,15790,15790,15790,490
20230828,123200,177315690,15800,15800,15800,15800,0
20230828,123100,177315690,15800,15800,15800,15800,0
20230828,123000,177315690,15800,15800,15800,15800,2
20230828,122900,177284090,15790,15790,15790,15790,0
20230828,122800,177284090,15790,15800,15800,15790,326
20230828,122700,172135870,15820,15820,15820,15820,0
20230828,122600,172135870,15820,15820,15820,15820,0
20230828,122500,172135870,15820,15820,15820,15820,0
20230828,122400,172135870,15820,15820,15820,15820,0
20230828,122300,172135870,15820,15820,15820,15820,0
20230828,122200,172135870,15820,15820,15820,15820,0
20230828,122100,172135870,15820,15820,15820,15820,0
20230828,122000,172135870,15820,15820,15820,15820,0
20230828,121900,172135870,15820,15820,15820,15820,1
20230828,121800,172120050,15790,15790,15790,15790,0
20230828,121700,172120050,15790,15790,15790,15790,0
20230828,121600,172120050,15790,15790,15790,15790,0
20230828,121500,172120050,15790,15790,15790,15790,0
20230828,121400,172120050,15790,15790,15790,15790,0
20230828,121300,172120050,15790,15790,15790,15790,0
20230828,121200,172120050,15790,15780,15790,15780,37
20230828,121100,171535840,15790,15790,15790,15790,2
20230828,121000,171504260,15790,15790,15790,15790,1
20230828,120900,171488470,15790,15790,15790,15790,8
20230828,120800,171362150,15790,15790,15790,15790,10
20230828,120700,171204250,15790,15790,15790,15790,32
20230828,120600,170698970,15790,15790,15790,15790,0
20230828,120500,170698970,15790,15790,15790,15790,0
20230828,120400,170698970,15790,15790,15790,15790,0
20230828,120300,170698970,15790,15790,15790,15790,0
20230828,120200,170698970,15790,15790,15790,15790,0
20230828,120100,170698970,15790,15790,15790,15790,0
20230828,120000,170698970,15790,15780,15790,15780,6
20230828,115900,170604280,15780,15780,15780,15780,0
20230828,115800,170604280,15780,15790,15790,15780,61
20230828,115700,169641590,15790,15790,15790,15790,23
20230828,115600,169278420,15790,15790,15790,15790,0
20230828,115500,169278420,15790,15790,15790,15790,1
20230828,115400,169262630,15780,15780,15780,15780,0
20230828,115300,169262630,15780,15780,15780,15780,0
20230828,115200,169262630,15780,15780,15780,15780,0
20230828,115100,169262630,15780,15780,15780,15780,0
20230828,115000,169262630,15780,15790,15790,15780,34
20230828,114900,168726100,15790,15790,15790,15790,269
20230828,114800,164478590,15800,15810,15810,15800,147
20230828,114700,162155730,15800,15800,15800,15800,0
20230828,114600,162155730,15800,15800,15800,15800,0
20230828,114500,162155730,15800,15800,15800,15800,0
20230828,114400,162155730,15800,15800,15800,15800,0
20230828,114300,162155730,15800,15800,15800,15800,0
20230828,114200,162155730,15800,15800,15800,15800,0
20230828,114100,162155730,15800,15800,15800,15800,0
20230828,114000,162155730,15800,15800,15800,15800,6
20230828,113900,162060930,15800,15810,15810,15800,100
20230828,113800,160480650,15840,15840,15840,15840,3
20230828,113700,160433130,15800,15800,15800,15800,0
20230828,113600,160433130,15800,15800,15800,15800,0
20230828,113500,160433130,15800,15800,15800,15800,0
20230828,113400,160433130,15800,15800,15800,15800,0
20230828,113300,160433130,15800,15800,15800,15800,0
20230828,113200,160433130,15800,15810,15810,15800,420
20230828,113100,153796750,15820,15820,15820,15820,0
20230828,113000,153796750,15820,15820,15820,15820,120
20230828,112900,151898350,15820,15820,15820,15820,20
20230828,112800,151581950,15800,15800,15800,15800,0
20230828,112700,151581950,15800,15800,15800,15800,0
20230828,112600,151581950,15800,15800,15800,15800,0
20230828,112500,151581950,15800,15800,15800,15800,0
20230828,112400,151581950,15800,15800,15800,15800,0
20230828,112300,151581950,15800,15810,15810,15800,138
20230828,112200,149401380,15810,15810,15810,15810,0
20230828,112100,149401380,15810,15810,15810,15810,365
20230828,112000,143630730,15850,15850,15850,15850,0
20230828,111900,143630730,15850,15850,15850,15850,0
20230828,111800,143630730,15850,15850,15850,15850,0
20230828,111700,143630730,15850,15850,15850,15850,0
20230828,111600,143630730,15850,15850,15850,15850,1
20230828,111500,143614880,15850,15850,15850,15850,0
20230828,111400,143614880,15850,15850,15850,15850,0
20230828,111300,143614880,15850,15850,15850,15850,0
20230828,111200,143614880,15850,15850,15850,15850,0
20230828,111100,143614880,15850,15850,15850,15850,1
20230828,111000,143599030,15770,15770,15770,15770,0
20230828,110900,143599030,15770,15770,15770,15770,0
20230828,110800,143599030,15770,15770,15770,15770,0
20230828,110700,143599030,15770,15770,15770,15770,0
20230828,110600,143599030,15770,15770,15770,15770,0
20230828,110500,143599030,15770,15770,15770,15770,0
20230828,110400,143599030,15770,15770,15770,15770,0
20230828,110300,143599030,15770,15770,15770,15770,0
20230828,110200,143599030,15770,15770,15770,15770,0
20230828,110100,143599030,15770,15770,15770,15770,0
20230828,110000,143599030,15770,15770,15770,15770,0
20230828,105900,143599030,15770,15800,15800,15770,500
20230828,105800,135710420,15800,15800,15800,15800,0
20230828,105700,135710420,15800,15800,15800,15800,2
20230828,105600,135678820,15810,15820,15820,15810,25
20230828,105500,135283520,15800,15800,15800,15800,0
20230828,105400,135283520,15800,15800,15800,15800,0
20230828,105300,135283520,15800,15800,15800,15800,0
20230828,105200,135283520,15800,15800,15800,15800,0
20230828,105100,135283520,15800,15800,15800,15800,0
20230828,105000,135283520,15800,15800,15800,15800,0
20230828,104900,135283520,15800,15800,15800,15800,0
20230828,104800,135283520,15800,15800,15800,15800,0
20230828,104700,135283520,15800,15800,15800,15800,399
20230828,104600,128979320,15780,15780,15780,15780,68
20230828,104500,127906280,15780,15780,15780,15780,97
20230828,104400,126375620,15780,15780,15780,15780,100
20230828,104300,124797620,15780,15790,15790,15780,235
20230828,104200,121088740,15800,15800,15800,15800,0
20230828,104100,121088740,15800,15800,15800,15800,0
20230828,104000,121088740,15800,15800,15800,15800,0
20230828,103900,121088740,15800,15800,15800,15800,1
20230828,103800,121072940,15790,15790,15790,15790,1
20230828,103700,121057150,15800,15800,15800,15800,50
20230828,103600,120267150,15790,15790,15790,15790,0
20230828,103500,120267150,15790,15800,15800,15790,158
20230828,103400,117771830,15800,15810,15810,15800,248
20230828,103300,113852690,15870,15870,15870,15870,0
20230828,103200,113852690,15870,15870,15870,15870,0
20230828,103100,113852690,15870,15870,15870,15870,0
20230828,103000,113852690,15870,15870,15870,15870,1
20230828,102900,113836820,15810,15810,15810,15810,26
20230828,102800,113425760,15830,15820,15830,15820,525
20230828,102700,105118520,15800,15800,15800,15800,0
20230828,102600,105118520,15800,15800,15800,15800,0
20230828,102500,105118520,15800,15800,15800,15800,5
20230828,102400,105039520,15800,15800,15800,15800,0
20230828,102300,105039520,15800,15800,15800,15800,9
20230828,102200,104897320,15800,15800,15800,15800,1
20230828,102100,104881520,15800,15800,15800,15800,0
20230828,102000,104881520,15800,15800,15800,15800,10
20230828,101900,104723520,15800,15810,15810,15800,500
20230828,101800,96823310,15820,15810,15820,15810,9
20230828,101700,96681000,15810,15810,15810,15810,0
20230828,101600,96681000,15810,15810,15810,15810,10
20230828,101500,96522900,15820,15830,15830,15820,336
20230828,101400,91207120,15830,15830,15830,15830,4
20230828,101300,91143800,15820,15820,15820,15820,0
20230828,101200,91143800,15820,15820,15820,15820,52
20230828,101100,90321160,15820,15820,15820,15820,0
20230828,101000,90321160,15820,15820,15820,15820,200
20230828,100900,87157160,15810,15810,15810,15810,0
20230828,100800,87157160,15810,15810,15810,15810,0
20230828,100700,87157160,15810,15810,15810,15810,0
20230828,100600,87157160,15810,15810,15810,15810,3
20230828,100500,87109730,15900,15900,15900,15900,5
20230828,100400,87030230,15920,15920,15920,15920,0
20230828,100300,87030230,15920,15920,15920,15920,0
20230828,100200,87030230,15920,15920,15920,15920,0
20230828,100100,87030230,15920,15920,15920,15920,0
20230828,100000,87030230,15920,15920,15920,15920,0
20230828,095900,87030230,15920,15920,15920,15920,0
20230828,095800,87030230,15920,15920,15920,15920,16
20230828,095700,86775510,15900,15800,15900,15800,131
20230828,095600,84696830,15790,15790,15790,15790,0
20230828,095500,84696830,15790,15790,15790,15790,436
20230828,095400,77812390,15800,15800,15800,15800,128
20230828,095300,75789990,15800,15800,15800,15800,50
20230828,095200,74999990,15800,15800,15800,15800,0
20230828,095100,74999990,15800,15800,15800,15800,316
20230828,095000,70007190,15800,15800,15800,15800,117
20230828,094900,68158590,15800,15830,15830,15800,254
20230828,094800,64141430,15840,15850,15850,15840,20
20230828,094700,63824580,15860,15860,15860,15860,0
20230828,094600,63824580,15860,15860,15860,15860,5
20230828,094500,63745280,15880,15870,15910,15870,25
20230828,094400,63348030,15840,15840,15840,15840,0
20230828,094300,63348030,15840,15840,15840,15840,0
20230828,094200,63348030,15840,15840,15840,15840,1
20230828,094100,63332190,15840,15840,15840,15840,0
20230828,094000,63332190,15840,15840,15840,15840,0
20230828,093900,63332190,15840,15840,15840,15840,0
20230828,093800,63332190,15840,15850,15850,15840,23
20230828,093700,62967810,15920,15920,15920,15920,0
20230828,093600,62967810,15920,15920,15920,15920,0
20230828,093500,62967810,15920,15920,15920,15920,0
20230828,093400,62967810,15920,15920,15920,15920,3
20230828,093300,62920050,15840,15840,15840,15840,10
20230828,093200,62761650,15830,15850,15850,15830,101
20230828,093100,61162780,15980,15980,15980,15980,0
20230828,093000,61162780,15980,15980,15980,15980,0
20230828,092900,61162780,15980,15980,15980,15980,0
20230828,092800,61162780,15980,15980,15980,15980,4
20230828,092700,61098860,15980,15980,15980,15980,1
20230828,092600,61082880,15800,15850,15850,15800,300
20230828,092500,56333610,15820,15820,15820,15820,0
20230828,092400,56333610,15820,15820,15820,15820,0
20230828,092300,56333610,15820,15820,15820,15820,0
20230828,092200,56333610,15820,15850,15850,15820,200
20230828,092100,53168540,15910,15910,15910,15910,126
20230828,092000,51163880,15910,15910,15910,15910,0
20230828,091900,51163880,15910,15910,15910,15910,10
20230828,091800,51004780,16000,16000,16000,16000,0
20230828,091700,51004780,16000,15970,16000,15970,20
20230828,091600,50685280,15970,15840,15970,15840,430
20230828,091500,43827450,15890,15900,15910,15890,4
20230828,091400,43763860,15900,15950,15950,15900,51
20230828,091300,42952910,15970,15960,15970,15960,1246
20230828,091200,23054320,15970,15870,15970,15870,65
20230828,091100,22020270,15880,15870,15880,15820,31
20230828,091000,21528080,15880,15860,15880,15860,87
20230828,090900,20148040,15860,15860,15860,15860,0
20230828,090800,20148040,15860,15860,15860,15860,1
20230828,090700,20132180,15740,15740,15740,15740,0
20230828,090600,20132180,15740,15740,15740,15740,0
20230828,090500,20132180,15740,15800,15800,15730,348
20230828,090400,14646450,15780,15800,15800,15780,300
20230828,090300,9910100,15810,15820,15820,15810,109
20230828,090200,8186210,15790,15850,15850,15790,356
20230828,090100,2547560,15850,15850,15850,15850,0
20230828,090000,2547560,15850,15820,15850,15820,161