KissMeData/059270/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,192500,513397110,6740,6740,6740,6740,1238
20230828,192400,513397110,6740,6740,6740,6740,0
20230828,192300,513397110,6740,6740,6740,6740,0
20230828,192200,513397110,6740,6740,6740,6740,0
20230828,192100,513397110,6740,6740,6740,6740,0
20230828,192000,513397110,6740,6740,6740,6740,0
20230828,191900,513397110,6740,6740,6740,6740,0
20230828,191800,513397110,6740,6740,6740,6740,0
20230828,191700,513397110,6740,6740,6740,6740,0
20230828,191600,513397110,6740,6740,6740,6740,0
20230828,191500,513397110,6740,6740,6740,6740,0
20230828,191400,513397110,6740,6740,6740,6740,0
20230828,191300,513397110,6740,6740,6740,6740,0
20230828,191200,513397110,6740,6740,6740,6740,0
20230828,191100,513397110,6740,6740,6740,6740,0
20230828,191000,513397110,6740,6740,6740,6740,0
20230828,190900,513397110,6740,6740,6740,6740,0
20230828,190800,513397110,6740,6740,6740,6740,0
20230828,190700,513397110,6740,6740,6740,6740,0
20230828,190600,513397110,6740,6740,6740,6740,0
20230828,190500,513397110,6740,6740,6740,6740,0
20230828,190400,513397110,6740,6740,6740,6740,0
20230828,190300,513397110,6740,6740,6740,6740,0
20230828,190200,513397110,6740,6740,6740,6740,0
20230828,190100,513397110,6740,6740,6740,6740,0
20230828,190000,513397110,6740,6740,6740,6740,0
20230828,185900,513397110,6740,6740,6740,6740,0
20230828,185800,513397110,6740,6740,6740,6740,0
20230828,185700,513397110,6740,6740,6740,6740,0
20230828,185600,513397110,6740,6740,6740,6740,0
20230828,185500,513397110,6740,6740,6740,6740,1238
20230828,185400,513397110,6740,6740,6740,6740,0
20230828,185300,513397110,6740,6740,6740,6740,0
20230828,185200,513397110,6740,6740,6740,6740,0
20230828,185100,513397110,6740,6740,6740,6740,0
20230828,185000,513397110,6740,6740,6740,6740,0
20230828,184900,513397110,6740,6740,6740,6740,0
20230828,184800,513397110,6740,6740,6740,6740,0
20230828,184700,513397110,6740,6740,6740,6740,0
20230828,184600,513397110,6740,6740,6740,6740,0
20230828,184500,513397110,6740,6740,6740,6740,0
20230828,184400,513397110,6740,6740,6740,6740,0
20230828,184300,513397110,6740,6740,6740,6740,0
20230828,184200,513397110,6740,6740,6740,6740,0
20230828,184100,513397110,6740,6740,6740,6740,0
20230828,184000,513397110,6740,6740,6740,6740,0
20230828,183900,513397110,6740,6740,6740,6740,0
20230828,183800,513397110,6740,6740,6740,6740,0
20230828,183700,513397110,6740,6740,6740,6740,0
20230828,183600,513397110,6740,6740,6740,6740,0
20230828,183500,513397110,6740,6740,6740,6740,0
20230828,183400,513397110,6740,6740,6740,6740,0
20230828,183300,513397110,6740,6740,6740,6740,0
20230828,183200,513397110,6740,6740,6740,6740,0
20230828,183100,513397110,6740,6740,6740,6740,0
20230828,183000,513397110,6740,6740,6740,6740,0
20230828,182900,513397110,6740,6740,6740,6740,0
20230828,182800,513397110,6740,6740,6740,6740,0
20230828,182700,513397110,6740,6740,6740,6740,0
20230828,182600,513397110,6740,6740,6740,6740,0
20230828,182500,513397110,6740,6740,6740,6740,1238
20230828,182400,513397110,6740,6740,6740,6740,0
20230828,182300,513397110,6740,6740,6740,6740,0
20230828,182200,513397110,6740,6740,6740,6740,0
20230828,182100,513397110,6740,6740,6740,6740,0
20230828,182000,513397110,6740,6740,6740,6740,0
20230828,181900,513397110,6740,6740,6740,6740,0
20230828,181800,513397110,6740,6740,6740,6740,0
20230828,181700,513397110,6740,6740,6740,6740,0
20230828,181600,513397110,6740,6740,6740,6740,0
20230828,181500,513397110,6740,6740,6740,6740,0
20230828,181400,513397110,6740,6740,6740,6740,0
20230828,181300,513397110,6740,6740,6740,6740,0
20230828,181200,513397110,6740,6740,6740,6740,0
20230828,181100,513397110,6740,6740,6740,6740,0
20230828,181000,513397110,6740,6740,6740,6740,0
20230828,180900,513397110,6740,6740,6740,6740,0
20230828,180800,513397110,6740,6740,6740,6740,0
20230828,180700,513397110,6740,6740,6740,6740,0
20230828,180600,513397110,6740,6740,6740,6740,0
20230828,180500,513397110,6740,6740,6740,6740,0
20230828,180400,513397110,6740,6740,6740,6740,0
20230828,180300,513397110,6740,6740,6740,6740,0
20230828,180200,513397110,6740,6740,6740,6740,0
20230828,180100,513397110,6740,6740,6740,6740,0
20230828,180000,513397110,6740,6740,6740,6740,0
20230828,175900,513397110,6740,6740,6740,6740,0
20230828,175800,513397110,6740,6740,6740,6740,0
20230828,175700,513397110,6740,6740,6740,6740,0
20230828,175600,513397110,6740,6740,6740,6740,0
20230828,175500,513397110,6740,6740,6740,6740,1238
20230828,175400,513397110,6740,6740,6740,6740,0
20230828,175300,513397110,6740,6740,6740,6740,0
20230828,175200,513397110,6740,6740,6740,6740,0
20230828,175100,513397110,6740,6740,6740,6740,0
20230828,175000,513397110,6740,6740,6740,6740,0
20230828,174900,513397110,6740,6740,6740,6740,0
20230828,174800,513397110,6740,6740,6740,6740,0
20230828,174700,513397110,6740,6740,6740,6740,0
20230828,174600,513397110,6740,6740,6740,6740,0
20230828,174500,513397110,6740,6740,6740,6740,0
20230828,174400,513397110,6740,6740,6740,6740,0
20230828,174300,513397110,6740,6740,6740,6740,0
20230828,174200,513397110,6740,6740,6740,6740,0
20230828,174100,513397110,6740,6740,6740,6740,0
20230828,174000,513397110,6740,6740,6740,6740,0
20230828,173900,513397110,6740,6740,6740,6740,0
20230828,173800,513397110,6740,6740,6740,6740,0
20230828,173700,513397110,6740,6740,6740,6740,0
20230828,173600,513397110,6740,6740,6740,6740,0
20230828,173500,513397110,6740,6740,6740,6740,0
20230828,173400,513397110,6740,6740,6740,6740,0
20230828,173300,513397110,6740,6740,6740,6740,0
20230828,173200,513397110,6740,6740,6740,6740,0
20230828,173100,513397110,6740,6740,6740,6740,0
20230828,173000,513397110,6740,6740,6740,6740,0
20230828,172900,513397110,6740,6740,6740,6740,0
20230828,172800,513397110,6740,6740,6740,6740,0
20230828,172700,513397110,6740,6740,6740,6740,0
20230828,172600,513397110,6740,6740,6740,6740,0
20230828,172500,513397110,6740,6740,6740,6740,1238
20230828,172400,513397110,6740,6740,6740,6740,0
20230828,172300,513397110,6740,6740,6740,6740,0
20230828,172200,513397110,6740,6740,6740,6740,0
20230828,172100,513397110,6740,6740,6740,6740,0
20230828,172000,513397110,6740,6740,6740,6740,0
20230828,171900,513397110,6740,6740,6740,6740,0
20230828,171800,513397110,6740,6740,6740,6740,0
20230828,171700,513397110,6740,6740,6740,6740,0
20230828,171600,513397110,6740,6740,6740,6740,0
20230828,171500,513397110,6740,6740,6740,6740,0
20230828,171400,513397110,6740,6740,6740,6740,0
20230828,171300,513397110,6740,6740,6740,6740,0
20230828,171200,513397110,6740,6740,6740,6740,0
20230828,171100,513397110,6740,6740,6740,6740,0
20230828,171000,513397110,6740,6740,6740,6740,0
20230828,170900,513397110,6740,6740,6740,6740,0
20230828,170800,513397110,6740,6740,6740,6740,0
20230828,170700,513397110,6740,6740,6740,6740,0
20230828,170600,513397110,6740,6740,6740,6740,0
20230828,170500,513397110,6740,6740,6740,6740,0
20230828,170400,513397110,6740,6740,6740,6740,0
20230828,170300,513397110,6740,6740,6740,6740,0
20230828,170200,513397110,6740,6740,6740,6740,0
20230828,170100,513397110,6740,6740,6740,6740,0
20230828,170000,513397110,6740,6740,6740,6740,0
20230828,165900,513397110,6740,6740,6740,6740,0
20230828,165800,513397110,6740,6740,6740,6740,0
20230828,165700,513397110,6740,6740,6740,6740,0
20230828,165600,513397110,6740,6740,6740,6740,0
20230828,165500,513397110,6740,6740,6740,6740,1238
20230828,165400,513397110,6740,6740,6740,6740,0
20230828,165300,513397110,6740,6740,6740,6740,0
20230828,165200,513397110,6740,6740,6740,6740,0
20230828,165100,513397110,6740,6740,6740,6740,0
20230828,165000,513397110,6740,6740,6740,6740,0
20230828,164900,513397110,6740,6740,6740,6740,0
20230828,164800,513397110,6740,6740,6740,6740,0
20230828,164700,513397110,6740,6740,6740,6740,0
20230828,164600,513397110,6740,6740,6740,6740,0
20230828,164500,513397110,6740,6740,6740,6740,0
20230828,164400,513397110,6740,6740,6740,6740,0
20230828,164300,513397110,6740,6740,6740,6740,0
20230828,164200,513397110,6740,6740,6740,6740,0
20230828,164100,513397110,6740,6740,6740,6740,0
20230828,164000,513397110,6740,6740,6740,6740,0
20230828,163900,513397110,6740,6740,6740,6740,0
20230828,163800,513397110,6740,6740,6740,6740,0
20230828,163700,513397110,6740,6740,6740,6740,0
20230828,163600,513397110,6740,6740,6740,6740,0
20230828,163500,513397110,6740,6740,6740,6740,0
20230828,163400,513397110,6740,6740,6740,6740,0
20230828,163300,513397110,6740,6740,6740,6740,0
20230828,163200,513397110,6740,6740,6740,6740,0
20230828,163100,513397110,6740,6740,6740,6740,0
20230828,163000,513397110,6740,6740,6740,6740,0
20230828,162900,513397110,6740,6740,6740,6740,0
20230828,162800,513397110,6740,6740,6740,6740,0
20230828,162700,513397110,6740,6740,6740,6740,0
20230828,162600,513397110,6740,6740,6740,6740,0
20230828,162500,513397110,6740,6740,6740,6740,1238
20230828,162400,513397110,6740,6740,6740,6740,0
20230828,162300,513397110,6740,6740,6740,6740,0
20230828,162200,513397110,6740,6740,6740,6740,0
20230828,162100,513397110,6740,6740,6740,6740,0
20230828,162000,513397110,6740,6740,6740,6740,0
20230828,161900,513397110,6740,6740,6740,6740,0
20230828,161800,513397110,6740,6740,6740,6740,0
20230828,161700,513397110,6740,6740,6740,6740,0
20230828,161600,513397110,6740,6740,6740,6740,0
20230828,161500,513397110,6740,6740,6740,6740,0
20230828,161400,513397110,6740,6740,6740,6740,0
20230828,161300,513397110,6740,6740,6740,6740,0
20230828,161200,513397110,6740,6740,6740,6740,0
20230828,161100,513397110,6740,6740,6740,6740,0
20230828,161000,513397110,6740,6740,6740,6740,0
20230828,160900,513397110,6740,6740,6740,6740,0
20230828,160800,513397110,6740,6740,6740,6740,0
20230828,160700,513397110,6740,6740,6740,6740,0
20230828,160600,513397110,6740,6740,6740,6740,0
20230828,160500,513397110,6740,6740,6740,6740,0
20230828,160400,513397110,6740,6740,6740,6740,0
20230828,160300,513397110,6740,6740,6740,6740,0
20230828,160200,513397110,6740,6740,6740,6740,0
20230828,160100,513397110,6740,6740,6740,6740,0
20230828,160000,513397110,6740,6740,6740,6740,0
20230828,155900,513397110,6740,6740,6740,6740,0
20230828,155800,513397110,6740,6740,6740,6740,0
20230828,155700,513397110,6740,6740,6740,6740,0
20230828,155600,513397110,6740,6740,6740,6740,0
20230828,155500,513397110,6740,6740,6740,6740,1238
20230828,155400,513397110,6740,6740,6740,6740,0
20230828,155300,513397110,6740,6740,6740,6740,0
20230828,155200,513397110,6740,6740,6740,6740,0
20230828,155100,513397110,6740,6740,6740,6740,0
20230828,155000,513397110,6740,6740,6740,6740,0
20230828,154900,513397110,6740,6740,6740,6740,0
20230828,154800,513397110,6740,6740,6740,6740,0
20230828,154700,513397110,6740,6740,6740,6740,0
20230828,154600,513397110,6740,6740,6740,6740,0
20230828,154500,513397110,6740,6740,6740,6740,0
20230828,154400,513397110,6740,6740,6740,6740,0
20230828,154300,513397110,6740,6740,6740,6740,0
20230828,154200,513397110,6740,6740,6740,6740,0
20230828,154100,513397110,6740,6740,6740,6740,0
20230828,154000,513397110,6740,6740,6740,6740,0
20230828,153900,513397110,6740,6740,6740,6740,0
20230828,153800,513397110,6740,6740,6740,6740,0
20230828,153700,513397110,6740,6740,6740,6740,0
20230828,153600,513397110,6740,6740,6740,6740,0
20230828,153500,513397110,6740,6740,6740,6740,0
20230828,153400,513397110,6740,6740,6740,6740,0
20230828,153300,513397110,6740,6740,6740,6740,0
20230828,153200,513397110,6740,6740,6740,6740,0
20230828,153100,513397110,6740,6740,6740,6740,0
20230828,153000,513397110,6740,6740,6740,6740,1238
20230828,152900,505052990,6750,6750,6750,6750,0
20230828,152800,505052990,6750,6750,6750,6750,0
20230828,152700,505052990,6750,6750,6750,6750,0
20230828,152600,505052990,6750,6750,6750,6750,0
20230828,152500,505052990,6750,6750,6750,6750,0
20230828,152400,505052990,6750,6750,6750,6750,0
20230828,152300,505052990,6750,6750,6750,6750,0
20230828,152200,505052990,6750,6750,6750,6750,0
20230828,152100,505052990,6750,6750,6750,6750,0
20230828,152000,505052990,6750,6750,6750,6750,0
20230828,151900,505052990,6750,6750,6750,6750,201
20230828,151800,503696240,6750,6750,6750,6750,0
20230828,151700,503696240,6750,6750,6750,6750,15
20230828,151600,503594990,6750,6750,6750,6750,0
20230828,151500,503594990,6750,6750,6750,6750,837
20230828,151400,497945240,6750,6740,6750,6700,758
20230828,151300,492841990,6740,6730,6740,6730,26
20230828,151200,492666950,6740,6740,6740,6740,0
20230828,151100,492666950,6740,6740,6740,6740,0
20230828,151000,492666950,6740,6730,6740,6730,150
20230828,150900,491656510,6750,6750,6750,6750,0
20230828,150800,491656510,6750,6740,6750,6740,6
20230828,150700,491616020,6750,6730,6750,6730,2600
20230828,150600,474087450,6740,6700,6740,6700,699
20230828,150500,469386470,6710,6710,6710,6710,1
20230828,150400,469379760,6710,6690,6710,6690,80
20230828,150300,468843270,6710,6710,6710,6710,0
20230828,150200,468843270,6710,6700,6710,6700,62
20230828,150100,468427850,6700,6700,6700,6700,5
20230828,150000,468394350,6710,6700,6710,6690,142
20230828,145900,467442660,6700,6700,6700,6700,15
20230828,145800,467342160,6700,6660,6700,6660,218
20230828,145700,465882300,6690,6690,6690,6690,0
20230828,145600,465882300,6690,6690,6690,6690,21
20230828,145500,465741810,6690,6690,6690,6690,0
20230828,145400,465741810,6690,6660,6690,6660,109
20230828,145300,465015810,6690,6690,6690,6690,1
20230828,145200,465009120,6660,6660,6660,6660,70
20230828,145100,464542920,6690,6690,6690,6690,1
20230828,145000,464536230,6680,6660,6680,6630,11
20230828,144900,464463160,6680,6660,6680,6660,1001
20230828,144800,457796480,6700,6700,6700,6700,0
20230828,144700,457796480,6700,6700,6700,6700,0
20230828,144600,457796480,6700,6700,6700,6700,3
20230828,144500,457776380,6700,6700,6700,6700,3
20230828,144400,457756280,6700,6700,6700,6700,0
20230828,144300,457756280,6700,6680,6700,6660,20
20230828,144200,457622950,6690,6690,6690,6690,2
20230828,144100,457609570,6700,6700,6700,6700,0
20230828,144000,457609570,6700,6700,6700,6700,2
20230828,143900,457596170,6710,6710,6710,6710,0
20230828,143800,457596170,6710,6710,6710,6710,1
20230828,143700,457589460,6660,6700,6710,6660,809
20230828,143600,452167260,6710,6710,6710,6710,1
20230828,143500,452160550,6700,6660,6700,6660,4059
20230828,143400,425016820,6660,6660,6660,6660,1
20230828,143300,425010160,6630,6630,6630,6630,186
20230828,143200,423776980,6660,6660,6660,6660,0
20230828,143100,423776980,6660,6660,6660,6660,0
20230828,143000,423776980,6660,6660,6660,6660,0
20230828,142900,423776980,6660,6630,6660,6630,501
20230828,142800,420455320,6630,6640,6640,6630,400
20230828,142700,417802940,6660,6660,6660,6660,0
20230828,142600,417802940,6660,6640,6660,6640,101
20230828,142500,417132280,6650,6650,6650,6650,0
20230828,142400,417132280,6650,6650,6650,6650,1
20230828,142300,417125630,6650,6650,6650,6650,0
20230828,142200,417125630,6650,6650,6650,6650,17
20230828,142100,417012580,6660,6660,6660,6660,1
20230828,142000,417005920,6660,6660,6660,6660,0
20230828,141900,417005920,6660,6660,6660,6660,0
20230828,141800,417005920,6660,6650,6660,6650,11
20230828,141700,416932760,6650,6650,6650,6650,2
20230828,141600,416919460,6650,6650,6650,6650,0
20230828,141500,416919460,6650,6650,6650,6650,1
20230828,141400,416912810,6650,6650,6650,6650,1
20230828,141300,416906160,6650,6640,6650,6640,319
20230828,141200,414787810,6660,6660,6660,6660,1
20230828,141100,414781150,6640,6640,6640,6640,50
20230828,141000,414449150,6670,6670,6670,6670,39
20230828,140900,414189020,6640,6640,6640,6640,0
20230828,140800,414189020,6640,6670,6670,6640,301
20230828,140700,412190350,6640,6640,6640,6640,50
20230828,140600,411858350,6670,6670,6670,6670,0
20230828,140500,411858350,6670,6670,6670,6670,0
20230828,140400,411858350,6670,6670,6670,6670,0
20230828,140300,411858350,6670,6670,6670,6670,0
20230828,140200,411858350,6670,6670,6670,6670,0
20230828,140100,411858350,6670,6670,6670,6670,40
20230828,140000,411591550,6670,6670,6670,6670,10
20230828,135900,411524850,6680,6680,6680,6680,1
20230828,135800,411518170,6640,6640,6640,6640,103
20230828,135700,410834250,6640,6650,6650,6640,500
20230828,135600,407510260,6680,6680,6680,6680,0
20230828,135500,407510260,6680,6680,6680,6680,1
20230828,135400,407503580,6660,6660,6660,6660,1
20230828,135300,407496920,6650,6660,6660,6650,158
20230828,135200,406446150,6660,6660,6660,6660,233
20230828,135100,404894370,6670,6670,6670,6670,13
20230828,135000,404807660,6670,6670,6670,6670,11
20230828,134900,404734290,6690,6690,6690,6690,1
20230828,134800,404727600,6700,6700,6700,6700,0
20230828,134700,404727600,6700,6700,6700,6700,1
20230828,134600,404720900,6670,6670,6700,6670,5
20230828,134500,404687520,6700,6700,6700,6700,0
20230828,134400,404687520,6700,6700,6700,6700,0
20230828,134300,404687520,6700,6700,6700,6700,0
20230828,134200,404687520,6700,6700,6700,6700,0
20230828,134100,404687520,6700,6700,6700,6700,10
20230828,134000,404620520,6700,6700,6700,6700,1
20230828,133900,404613820,6670,6670,6670,6670,469
20230828,133800,401485590,6670,6670,6670,6670,75
20230828,133700,400985340,6700,6700,6700,6700,0
20230828,133600,400985340,6700,6700,6700,6700,30
20230828,133500,400784340,6700,6700,6700,6700,0
20230828,133400,400784340,6700,6700,6700,6700,0
20230828,133300,400784340,6700,6700,6700,6700,0
20230828,133200,400784340,6700,6700,6700,6700,0
20230828,133100,400784340,6700,6700,6700,6700,0
20230828,133000,400784340,6700,6700,6700,6700,1
20230828,132900,400777640,6710,6710,6710,6710,0
20230828,132800,400777640,6710,6710,6710,6710,0
20230828,132700,400777640,6710,6710,6710,6710,0
20230828,132600,400777640,6710,6710,6710,6710,0
20230828,132500,400777640,6710,6710,6710,6710,0
20230828,132400,400777640,6710,6710,6710,6710,0
20230828,132300,400777640,6710,6710,6710,6710,1
20230828,132200,400770930,6670,6680,6680,6670,120
20230828,132100,399970340,6710,6710,6710,6710,0
20230828,132000,399970340,6710,6700,6710,6700,439
20230828,131900,397029030,6700,6700,6700,6700,0
20230828,131800,397029030,6700,6700,6700,6700,83
20230828,131700,396472930,6700,6680,6700,6660,678
20230828,131600,391954560,6700,6700,6700,6700,1
20230828,131500,391947860,6680,6680,6680,6680,0
20230828,131400,391947860,6680,6690,6690,6680,683
20230828,131300,387384490,6710,6710,6710,6710,0
20230828,131200,387384490,6710,6710,6710,6710,14
20230828,131100,387290550,6710,6710,6710,6710,0
20230828,131000,387290550,6710,6710,6710,6710,0
20230828,130900,387290550,6710,6680,6710,6680,501
20230828,130800,383943840,6680,6690,6690,6680,2061
20230828,130700,370176350,6710,6710,6710,6710,1
20230828,130600,370169640,6670,6670,6670,6670,0
20230828,130500,370169640,6670,6680,6680,6670,166
20230828,130400,369062410,6710,6710,6710,6710,0
20230828,130300,369062410,6710,6710,6710,6710,0
20230828,130200,369062410,6710,6710,6710,6710,0
20230828,130100,369062410,6710,6700,6710,6700,2
20230828,130000,369049000,6710,6710,6710,6710,0
20230828,125900,369049000,6710,6710,6710,6710,0
20230828,125800,369049000,6710,6710,6710,6710,0
20230828,125700,369049000,6710,6710,6710,6710,1
20230828,125600,369042290,6700,6700,6700,6700,2
20230828,125500,369028890,6710,6710,6710,6710,2
20230828,125400,369015470,6720,6720,6720,6720,0
20230828,125300,369015470,6720,6710,6720,6710,14
20230828,125200,368921520,6700,6700,6700,6700,406
20230828,125100,366201320,6660,6660,6660,6660,0
20230828,125000,366201320,6660,6660,6660,6660,30
20230828,124900,366001520,6660,6700,6700,6660,387
20230828,124800,363408940,6700,6700,6700,6700,0
20230828,124700,363408940,6700,6700,6700,6700,1018
20230828,124600,356588340,6700,6650,6700,6650,3302
20230828,124500,334629990,6700,6700,6700,6700,0
20230828,124400,334629990,6700,6690,6700,6690,3
20230828,124300,334609910,6720,6720,6720,6720,0
20230828,124200,334609910,6720,6720,6720,6720,0
20230828,124100,334609910,6720,6720,6720,6720,0
20230828,124000,334609910,6720,6710,6720,6710,13
20230828,123900,334522660,6700,6700,6700,6700,201
20230828,123800,333175960,6690,6690,6690,6690,0
20230828,123700,333175960,6690,6690,6690,6690,0
20230828,123600,333175960,6690,6690,6690,6690,0
20230828,123500,333175960,6690,6690,6690,6690,211
20230828,123400,331764370,6690,6690,6690,6690,0
20230828,123300,331764370,6690,6690,6690,6690,0
20230828,123200,331764370,6690,6690,6690,6690,0
20230828,123100,331764370,6690,6690,6690,6690,1
20230828,123000,331757680,6690,6680,6690,6680,3
20230828,122900,331737630,6650,6650,6650,6650,1
20230828,122800,331730980,6640,6640,6640,6640,0
20230828,122700,331730980,6640,6660,6660,6640,106
20230828,122600,331025820,6660,6660,6660,6660,0
20230828,122500,331025820,6660,6680,6690,6660,122
20230828,122400,330212230,6680,6680,6680,6680,0
20230828,122300,330212230,6680,6680,6680,6680,23
20230828,122200,330058590,6690,6690,6690,6690,1
20230828,122100,330051900,6690,6690,6690,6690,0
20230828,122000,330051900,6690,6690,6690,6690,9
20230828,121900,329991690,6690,6680,6690,6680,173
20230828,121800,328834330,6680,6690,6690,6680,358
20230828,121700,326439390,6710,6710,6710,6710,0
20230828,121600,326439390,6710,6710,6710,6710,0
20230828,121500,326439390,6710,6710,6710,6710,0
20230828,121400,326439390,6710,6710,6710,6710,0
20230828,121300,326439390,6710,6710,6710,6710,0
20230828,121200,326439390,6710,6710,6710,6710,0
20230828,121100,326439390,6710,6710,6710,6710,0
20230828,121000,326439390,6710,6710,6710,6710,0
20230828,120900,326439390,6710,6690,6710,6690,156
20230828,120800,325395730,6710,6710,6710,6710,0
20230828,120700,325395730,6710,6710,6710,6710,0
20230828,120600,325395730,6710,6710,6710,6710,0
20230828,120500,325395730,6710,6710,6710,6710,0
20230828,120400,325395730,6710,6710,6710,6710,0
20230828,120300,325395730,6710,6710,6710,6710,230
20230828,120200,323852430,6720,6710,6720,6700,34
20230828,120100,323624010,6710,6710,6710,6710,30
20230828,120000,323422710,6710,6710,6710,6710,70
20230828,115900,322953010,6700,6690,6700,6690,20
20230828,115800,322819110,6690,6690,6690,6690,10
20230828,115700,322752210,6700,6700,6700,6700,134
20230828,115600,321854410,6700,6690,6700,6690,35
20230828,115500,321619960,6690,6690,6690,6690,36
20230828,115400,321379120,6690,6690,6690,6690,0
20230828,115300,321379120,6690,6690,6690,6690,0
20230828,115200,321379120,6690,6670,6690,6670,22
20230828,115100,321232340,6690,6690,6690,6690,0
20230828,115000,321232340,6690,6690,6690,6690,25
20230828,114900,321065090,6690,6690,6690,6690,0
20230828,114800,321065090,6690,6690,6690,6690,14
20230828,114700,320971430,6690,6710,6710,6690,2
20230828,114600,320958030,6710,6710,6710,6710,0
20230828,114500,320958030,6710,6710,6710,6710,1
20230828,114400,320951320,6700,6700,6700,6700,10
20230828,114300,320884320,6710,6710,6710,6710,251
20230828,114200,319200110,6710,6710,6710,6710,0
20230828,114100,319200110,6710,6710,6710,6710,300
20230828,114000,317187110,6710,6680,6710,6680,25
20230828,113900,317019650,6680,6680,6680,6680,148
20230828,113800,316031010,6700,6700,6700,6700,2
20230828,113700,316017610,6680,6680,6680,6680,0
20230828,113600,316017610,6680,6680,6680,6680,0
20230828,113500,316017610,6680,6680,6680,6680,50
20230828,113400,315683610,6710,6720,6720,6710,905
20230828,113300,309607810,6720,6730,6730,6670,497
20230828,113200,306276200,6740,6720,6740,6720,310
20230828,113100,304191720,6720,6720,6720,6720,6
20230828,113000,304151400,6720,6730,6730,6720,311
20230828,112900,302058510,6730,6730,6730,6730,0
20230828,112800,302058510,6730,6710,6730,6710,100
20230828,112700,301386560,6700,6690,6700,6690,357
20230828,112600,298996720,6680,6730,6730,6560,2371
20230828,112500,283276930,6730,6740,6740,6630,1121
20230828,112400,275774020,6740,6720,6740,6720,34
20230828,112300,275545090,6720,6720,6720,6710,62
20230828,112200,275128460,6670,6730,6730,6670,34
20230828,112100,274901450,6740,6730,6750,6730,101
20230828,112000,274220670,6660,6710,6710,6650,500
20230828,111900,270887450,6760,6750,6770,6710,788
20230828,111800,265563460,6750,6710,6750,6710,3267
20230828,111700,243556210,6700,6700,6700,6700,1
20230828,111600,243549510,6710,6650,6710,6650,3
20230828,111500,243529450,6630,6720,6720,6630,397
20230828,111400,240878810,6730,6720,6730,6710,252
20230828,111300,239184200,6730,6730,6730,6730,11
20230828,111200,239110170,6700,6700,6700,6700,702
20230828,111100,234406770,6710,6750,6750,6710,90
20230828,111000,233802570,6770,6770,6770,6750,392
20230828,110900,231149100,6770,6760,6780,6690,1242
20230828,110800,222768210,6750,6680,6760,6680,1674
20230828,110700,211477120,6730,6730,6730,6730,500
20230828,110600,208112120,6730,6740,6740,6730,373
20230828,110500,205598820,6740,6650,6740,6650,9094
20230828,110400,144645720,6650,6650,6650,6650,30
20230828,110300,144446220,6650,6650,6650,6650,282
20230828,110200,142570920,6640,6630,6640,6630,689
20230828,110100,137997540,6630,6630,6630,6630,1
20230828,110000,137990910,6630,6630,6630,6630,0
20230828,105900,137990910,6630,6630,6630,6630,0
20230828,105800,137990910,6630,6630,6630,6630,123
20230828,105700,137175420,6630,6630,6630,6630,23
20230828,105600,137022930,6630,6630,6630,6630,30
20230828,105500,136824030,6620,6610,6620,6610,986
20230828,105400,130302470,6610,6610,6610,6610,10
20230828,105300,130236370,6610,6610,6610,6610,3
20230828,105200,130216540,6570,6570,6570,6570,1
20230828,105100,130209970,6570,6570,6570,6570,0
20230828,105000,130209970,6570,6610,6610,6570,229
20230828,104900,128701440,6610,6610,6610,6610,0
20230828,104800,128701440,6610,6610,6610,6610,0
20230828,104700,128701440,6610,6610,6610,6610,0
20230828,104600,128701440,6610,6610,6610,6610,0
20230828,104500,128701440,6610,6610,6610,6610,0
20230828,104400,128701440,6610,6580,6610,6580,7
20230828,104300,128655320,6580,6580,6580,6580,0
20230828,104200,128655320,6580,6590,6590,6580,350
20230828,104100,126352310,6580,6580,6580,6580,0
20230828,104000,126352310,6580,6580,6580,6580,0
20230828,103900,126352310,6580,6580,6580,6580,1
20230828,103800,126345730,6620,6620,6620,6580,32
20230828,103700,126135090,6580,6580,6580,6580,0
20230828,103600,126135090,6580,6580,6580,6580,300
20230828,103500,124161090,6580,6580,6580,6580,100
20230828,103400,123503090,6620,6600,6620,6600,10
20230828,103300,123436950,6600,6570,6600,6570,2368
20230828,103200,107832500,6580,6580,6580,6580,15
20230828,103100,107733800,6580,6590,6590,6580,92
20230828,103000,107128430,6590,6590,6590,6590,100
20230828,102900,106469430,6620,6620,6620,6620,0
20230828,102800,106469430,6620,6620,6620,6620,0
20230828,102700,106469430,6620,6620,6620,6620,0
20230828,102600,106469430,6620,6610,6620,6610,175
20230828,102500,105312670,6610,6610,6610,6610,0
20230828,102400,105312670,6610,6610,6610,6610,0
20230828,102300,105312670,6610,6610,6610,6610,0
20230828,102200,105312670,6610,6610,6610,6610,0
20230828,102100,105312670,6610,6610,6610,6610,0
20230828,102000,105312670,6610,6610,6610,6610,70
20230828,101900,104849970,6610,6610,6610,6610,0
20230828,101800,104849970,6610,6580,6610,6580,28
20230828,101700,104665700,6580,6580,6610,6580,306
20230828,101600,102652100,6580,6600,6600,6570,755
20230828,101500,97680050,6600,6600,6600,6600,233
20230828,101400,96142250,6590,6600,6600,6590,36
20230828,101300,95904750,6610,6600,6610,6600,124
20230828,101200,95085850,6590,6590,6600,6590,211
20230828,101100,93694360,6610,6610,6610,6610,1
20230828,101000,93687750,6590,6590,6590,6590,341
20230828,100900,91440560,6580,6580,6580,6580,109
20230828,100800,90723340,6600,6600,6600,6600,166
20230828,100700,89627740,6600,6600,6600,6600,0
20230828,100600,89627740,6600,6600,6600,6600,49
20230828,100500,89304340,6630,6630,6630,6630,30
20230828,100400,89105440,6640,6610,6640,6610,1223
20230828,100300,81001370,6600,6580,6600,6580,314
20230828,100200,78930740,6580,6580,6580,6580,0
20230828,100100,78930740,6580,6570,6580,6570,38
20230828,100000,78681010,6590,6590,6590,6590,0
20230828,095900,78681010,6590,6550,6590,6550,1286
20230828,095800,70223920,6550,6550,6550,6550,71
20230828,095700,69758870,6550,6550,6550,6550,303
20230828,095600,67774220,6550,6550,6550,6550,0
20230828,095500,67774220,6550,6560,6560,6550,7
20230828,095400,67728360,6550,6560,6560,6550,271
20230828,095300,65953200,6570,6570,6570,6570,10
20230828,095200,65887500,6570,6560,6570,6560,194
20230828,095100,64614320,6560,6560,6560,6560,0
20230828,095000,64614320,6560,6560,6560,6560,100
20230828,094900,63958320,6570,6580,6580,6570,73
20230828,094800,63478480,6580,6530,6620,6530,3700
20230828,094700,39206720,6520,6520,6520,6520,10
20230828,094600,39141520,6520,6520,6520,6520,10
20230828,094500,39076320,6520,6520,6520,6520,0
20230828,094400,39076320,6520,6520,6520,6520,5
20230828,094300,39043720,6530,6530,6530,6530,0
20230828,094200,39043720,6530,6530,6530,6530,2
20230828,094100,39030660,6530,6530,6540,6530,4
20230828,094000,39004530,6520,6520,6520,6520,400
20230828,093900,36396530,6550,6540,6550,6540,3
20230828,093800,36376890,6540,6530,6540,6530,42
20230828,093700,36102510,6520,6520,6520,6520,0
20230828,093600,36102510,6520,6490,6520,6490,782
20230828,093500,31012150,6490,6490,6490,6490,10
20230828,093400,30947250,6490,6460,6490,6460,21
20230828,093300,30811430,6470,6470,6470,6470,3
20230828,093200,30792020,6470,6480,6480,6470,12
20230828,093100,30714370,6480,6480,6480,6480,0
20230828,093000,30714370,6480,6480,6480,6480,1
20230828,092900,30707890,6480,6480,6480,6480,0
20230828,092800,30707890,6480,6480,6480,6480,0
20230828,092700,30707890,6480,6480,6480,6480,0
20230828,092600,30707890,6480,6480,6480,6480,4
20230828,092500,30681970,6490,6490,6490,6490,10
20230828,092400,30617070,6490,6480,6490,6450,86
20230828,092300,30059700,6460,6460,6460,6460,0
20230828,092200,30059700,6460,6460,6460,6460,100
20230828,092100,29413700,6460,6410,6460,6410,1671
20230828,092000,18637990,6400,6400,6400,6400,0
20230828,091900,18637990,6400,6400,6400,6400,0
20230828,091800,18637990,6400,6400,6400,6400,560
20230828,091700,15053990,6420,6400,6420,6400,51
20230828,091600,14727570,6430,6430,6430,6430,0
20230828,091500,14727570,6430,6400,6430,6400,521
20230828,091400,11393140,6400,6400,6400,6400,100
20230828,091300,10753140,6400,6400,6400,6400,25
20230828,091200,10593140,6400,6400,6400,6400,80
20230828,091100,10081140,6400,6400,6400,6400,0
20230828,091000,10081140,6400,6450,6450,6400,150
20230828,090900,9116140,6450,6450,6450,6450,29
20230828,090800,8929090,6450,6410,6450,6410,4
20230828,090700,8903410,6450,6450,6450,6450,0
20230828,090600,8903410,6450,6440,6450,6440,700
20230828,090500,4388450,6390,6450,6450,6390,151
20230828,090400,3420500,6450,6440,6450,6400,31
20230828,090300,3221640,6420,6420,6420,6420,240
20230828,090200,1680840,6440,6440,6440,6440,0
20230828,090100,1680840,6440,6440,6440,6440,103
20230828,090000,1017520,6440,6440,6440,6440,158