KissMeData/059270/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,192800,423765850,6860,6860,6860,6860,1020
20230829,192700,423765850,6860,6860,6860,6860,0
20230829,192600,423765850,6860,6860,6860,6860,0
20230829,192500,423765850,6860,6860,6860,6860,0
20230829,192400,423765850,6860,6860,6860,6860,0
20230829,192300,423765850,6860,6860,6860,6860,0
20230829,192200,423765850,6860,6860,6860,6860,0
20230829,192100,423765850,6860,6860,6860,6860,0
20230829,192000,423765850,6860,6860,6860,6860,0
20230829,191900,423765850,6860,6860,6860,6860,0
20230829,191800,423765850,6860,6860,6860,6860,0
20230829,191700,423765850,6860,6860,6860,6860,0
20230829,191600,423765850,6860,6860,6860,6860,0
20230829,191500,423765850,6860,6860,6860,6860,0
20230829,191400,423765850,6860,6860,6860,6860,0
20230829,191300,423765850,6860,6860,6860,6860,0
20230829,191200,423765850,6860,6860,6860,6860,0
20230829,191100,423765850,6860,6860,6860,6860,0
20230829,191000,423765850,6860,6860,6860,6860,0
20230829,190900,423765850,6860,6860,6860,6860,0
20230829,190800,423765850,6860,6860,6860,6860,0
20230829,190700,423765850,6860,6860,6860,6860,0
20230829,190600,423765850,6860,6860,6860,6860,0
20230829,190500,423765850,6860,6860,6860,6860,0
20230829,190400,423765850,6860,6860,6860,6860,0
20230829,190300,423765850,6860,6860,6860,6860,0
20230829,190200,423765850,6860,6860,6860,6860,0
20230829,190100,423765850,6860,6860,6860,6860,0
20230829,190000,423765850,6860,6860,6860,6860,0
20230829,185900,423765850,6860,6860,6860,6860,0
20230829,185800,423765850,6860,6860,6860,6860,1020
20230829,185700,423765850,6860,6860,6860,6860,0
20230829,185600,423765850,6860,6860,6860,6860,0
20230829,185500,423765850,6860,6860,6860,6860,0
20230829,185400,423765850,6860,6860,6860,6860,0
20230829,185300,423765850,6860,6860,6860,6860,0
20230829,185200,423765850,6860,6860,6860,6860,0
20230829,185100,423765850,6860,6860,6860,6860,0
20230829,185000,423765850,6860,6860,6860,6860,0
20230829,184900,423765850,6860,6860,6860,6860,0
20230829,184800,423765850,6860,6860,6860,6860,0
20230829,184700,423765850,6860,6860,6860,6860,0
20230829,184600,423765850,6860,6860,6860,6860,0
20230829,184500,423765850,6860,6860,6860,6860,0
20230829,184400,423765850,6860,6860,6860,6860,0
20230829,184300,423765850,6860,6860,6860,6860,0
20230829,184200,423765850,6860,6860,6860,6860,0
20230829,184100,423765850,6860,6860,6860,6860,0
20230829,184000,423765850,6860,6860,6860,6860,0
20230829,183900,423765850,6860,6860,6860,6860,0
20230829,183800,423765850,6860,6860,6860,6860,0
20230829,183700,423765850,6860,6860,6860,6860,0
20230829,183600,423765850,6860,6860,6860,6860,0
20230829,183500,423765850,6860,6860,6860,6860,0
20230829,183400,423765850,6860,6860,6860,6860,0
20230829,183300,423765850,6860,6860,6860,6860,0
20230829,183200,423765850,6860,6860,6860,6860,0
20230829,183100,423765850,6860,6860,6860,6860,0
20230829,183000,423765850,6860,6860,6860,6860,0
20230829,182900,423765850,6860,6860,6860,6860,0
20230829,182800,423765850,6860,6860,6860,6860,1020
20230829,182700,423765850,6860,6860,6860,6860,0
20230829,182600,423765850,6860,6860,6860,6860,0
20230829,182500,423765850,6860,6860,6860,6860,0
20230829,182400,423765850,6860,6860,6860,6860,0
20230829,182300,423765850,6860,6860,6860,6860,0
20230829,182200,423765850,6860,6860,6860,6860,0
20230829,182100,423765850,6860,6860,6860,6860,0
20230829,182000,423765850,6860,6860,6860,6860,0
20230829,181900,423765850,6860,6860,6860,6860,0
20230829,181800,423765850,6860,6860,6860,6860,0
20230829,181700,423765850,6860,6860,6860,6860,0
20230829,181600,423765850,6860,6860,6860,6860,0
20230829,181500,423765850,6860,6860,6860,6860,0
20230829,181400,423765850,6860,6860,6860,6860,0
20230829,181300,423765850,6860,6860,6860,6860,0
20230829,181200,423765850,6860,6860,6860,6860,0
20230829,181100,423765850,6860,6860,6860,6860,0
20230829,181000,423765850,6860,6860,6860,6860,0
20230829,180900,423765850,6860,6860,6860,6860,0
20230829,180800,423765850,6860,6860,6860,6860,0
20230829,180700,423765850,6860,6860,6860,6860,0
20230829,180600,423765850,6860,6860,6860,6860,0
20230829,180500,423765850,6860,6860,6860,6860,0
20230829,180400,423765850,6860,6860,6860,6860,0
20230829,180300,423765850,6860,6860,6860,6860,0
20230829,180200,423765850,6860,6860,6860,6860,0
20230829,180100,423765850,6860,6860,6860,6860,0
20230829,180000,423765850,6860,6860,6860,6860,0
20230829,175900,423765850,6860,6860,6860,6860,0
20230829,175800,423765850,6860,6860,6860,6860,1020
20230829,175700,423765850,6860,6860,6860,6860,0
20230829,175600,423765850,6860,6860,6860,6860,0
20230829,175500,423765850,6860,6860,6860,6860,0
20230829,175400,423765850,6860,6860,6860,6860,0
20230829,175300,423765850,6860,6860,6860,6860,0
20230829,175200,423765850,6860,6860,6860,6860,0
20230829,175100,423765850,6860,6860,6860,6860,0
20230829,175000,423765850,6860,6860,6860,6860,0
20230829,174900,423765850,6860,6860,6860,6860,0
20230829,174800,423765850,6860,6860,6860,6860,0
20230829,174700,423765850,6860,6860,6860,6860,0
20230829,174600,423765850,6860,6860,6860,6860,0
20230829,174500,423765850,6860,6860,6860,6860,0
20230829,174400,423765850,6860,6860,6860,6860,0
20230829,174300,423765850,6860,6860,6860,6860,0
20230829,174200,423765850,6860,6860,6860,6860,0
20230829,174100,423765850,6860,6860,6860,6860,0
20230829,174000,423765850,6860,6860,6860,6860,0
20230829,173900,423765850,6860,6860,6860,6860,0
20230829,173800,423765850,6860,6860,6860,6860,0
20230829,173700,423765850,6860,6860,6860,6860,0
20230829,173600,423765850,6860,6860,6860,6860,0
20230829,173500,423765850,6860,6860,6860,6860,0
20230829,173400,423765850,6860,6860,6860,6860,0
20230829,173300,423765850,6860,6860,6860,6860,0
20230829,173200,423765850,6860,6860,6860,6860,0
20230829,173100,423765850,6860,6860,6860,6860,0
20230829,173000,423765850,6860,6860,6860,6860,0
20230829,172900,423765850,6860,6860,6860,6860,0
20230829,172800,423765850,6860,6860,6860,6860,1020
20230829,172700,423765850,6860,6860,6860,6860,0
20230829,172600,423765850,6860,6860,6860,6860,0
20230829,172500,423765850,6860,6860,6860,6860,0
20230829,172400,423765850,6860,6860,6860,6860,0
20230829,172300,423765850,6860,6860,6860,6860,0
20230829,172200,423765850,6860,6860,6860,6860,0
20230829,172100,423765850,6860,6860,6860,6860,0
20230829,172000,423765850,6860,6860,6860,6860,0
20230829,171900,423765850,6860,6860,6860,6860,0
20230829,171800,423765850,6860,6860,6860,6860,0
20230829,171700,423765850,6860,6860,6860,6860,0
20230829,171600,423765850,6860,6860,6860,6860,0
20230829,171500,423765850,6860,6860,6860,6860,0
20230829,171400,423765850,6860,6860,6860,6860,0
20230829,171300,423765850,6860,6860,6860,6860,0
20230829,171200,423765850,6860,6860,6860,6860,0
20230829,171100,423765850,6860,6860,6860,6860,0
20230829,171000,423765850,6860,6860,6860,6860,0
20230829,170900,423765850,6860,6860,6860,6860,0
20230829,170800,423765850,6860,6860,6860,6860,0
20230829,170700,423765850,6860,6860,6860,6860,0
20230829,170600,423765850,6860,6860,6860,6860,0
20230829,170500,423765850,6860,6860,6860,6860,0
20230829,170400,423765850,6860,6860,6860,6860,0
20230829,170300,423765850,6860,6860,6860,6860,0
20230829,170200,423765850,6860,6860,6860,6860,0
20230829,170100,423765850,6860,6860,6860,6860,0
20230829,170000,423765850,6860,6860,6860,6860,0
20230829,165900,423765850,6860,6860,6860,6860,0
20230829,165800,423765850,6860,6860,6860,6860,1020
20230829,165700,423765850,6860,6860,6860,6860,0
20230829,165600,423765850,6860,6860,6860,6860,0
20230829,165500,423765850,6860,6860,6860,6860,0
20230829,165400,423765850,6860,6860,6860,6860,0
20230829,165300,423765850,6860,6860,6860,6860,0
20230829,165200,423765850,6860,6860,6860,6860,0
20230829,165100,423765850,6860,6860,6860,6860,0
20230829,165000,423765850,6860,6860,6860,6860,0
20230829,164900,423765850,6860,6860,6860,6860,0
20230829,164800,423765850,6860,6860,6860,6860,0
20230829,164700,423765850,6860,6860,6860,6860,0
20230829,164600,423765850,6860,6860,6860,6860,0
20230829,164500,423765850,6860,6860,6860,6860,0
20230829,164400,423765850,6860,6860,6860,6860,0
20230829,164300,423765850,6860,6860,6860,6860,0
20230829,164200,423765850,6860,6860,6860,6860,0
20230829,164100,423765850,6860,6860,6860,6860,0
20230829,164000,423765850,6860,6860,6860,6860,0
20230829,163900,423765850,6860,6860,6860,6860,0
20230829,163800,423765850,6860,6860,6860,6860,0
20230829,163700,423765850,6860,6860,6860,6860,0
20230829,163600,423765850,6860,6860,6860,6860,0
20230829,163500,423765850,6860,6860,6860,6860,0
20230829,163400,423765850,6860,6860,6860,6860,0
20230829,163300,423765850,6860,6860,6860,6860,0
20230829,163200,423765850,6860,6860,6860,6860,0
20230829,163100,423765850,6860,6860,6860,6860,0
20230829,163000,423765850,6860,6860,6860,6860,0
20230829,162900,423765850,6860,6860,6860,6860,0
20230829,162800,423765850,6860,6860,6860,6860,1020
20230829,162700,423765850,6860,6860,6860,6860,0
20230829,162600,423765850,6860,6860,6860,6860,0
20230829,162500,423765850,6860,6860,6860,6860,0
20230829,162400,423765850,6860,6860,6860,6860,0
20230829,162300,423765850,6860,6860,6860,6860,0
20230829,162200,423765850,6860,6860,6860,6860,0
20230829,162100,423765850,6860,6860,6860,6860,0
20230829,162000,423765850,6860,6860,6860,6860,0
20230829,161900,423765850,6860,6860,6860,6860,0
20230829,161800,423765850,6860,6860,6860,6860,0
20230829,161700,423765850,6860,6860,6860,6860,0
20230829,161600,423765850,6860,6860,6860,6860,0
20230829,161500,423765850,6860,6860,6860,6860,0
20230829,161400,423765850,6860,6860,6860,6860,0
20230829,161300,423765850,6860,6860,6860,6860,0
20230829,161200,423765850,6860,6860,6860,6860,0
20230829,161100,423765850,6860,6860,6860,6860,0
20230829,161000,423765850,6860,6860,6860,6860,0
20230829,160900,423765850,6860,6860,6860,6860,0
20230829,160800,423765850,6860,6860,6860,6860,0
20230829,160700,423765850,6860,6860,6860,6860,0
20230829,160600,423765850,6860,6860,6860,6860,0
20230829,160500,423765850,6860,6860,6860,6860,0
20230829,160400,423765850,6860,6860,6860,6860,0
20230829,160300,423765850,6860,6860,6860,6860,0
20230829,160200,423765850,6860,6860,6860,6860,0
20230829,160100,423765850,6860,6860,6860,6860,0
20230829,160000,423765850,6860,6860,6860,6860,0
20230829,155900,423765850,6860,6860,6860,6860,0
20230829,155800,423765850,6860,6860,6860,6860,1020
20230829,155700,423765850,6860,6860,6860,6860,0
20230829,155600,423765850,6860,6860,6860,6860,0
20230829,155500,423765850,6860,6860,6860,6860,0
20230829,155400,423765850,6860,6860,6860,6860,0
20230829,155300,423765850,6860,6860,6860,6860,0
20230829,155200,423765850,6860,6860,6860,6860,0
20230829,155100,423765850,6860,6860,6860,6860,0
20230829,155000,423765850,6860,6860,6860,6860,0
20230829,154900,423765850,6860,6860,6860,6860,0
20230829,154800,423765850,6860,6860,6860,6860,0
20230829,154700,423765850,6860,6860,6860,6860,0
20230829,154600,423765850,6860,6860,6860,6860,0
20230829,154500,423765850,6860,6860,6860,6860,0
20230829,154400,423765850,6860,6860,6860,6860,0
20230829,154300,423765850,6860,6860,6860,6860,0
20230829,154200,423765850,6860,6860,6860,6860,0
20230829,154100,423765850,6860,6860,6860,6860,0
20230829,154000,423765850,6860,6860,6860,6860,0
20230829,153900,423765850,6860,6860,6860,6860,0
20230829,153800,423765850,6860,6860,6860,6860,0
20230829,153700,423765850,6860,6860,6860,6860,0
20230829,153600,423765850,6860,6860,6860,6860,0
20230829,153500,423765850,6860,6860,6860,6860,0
20230829,153400,423765850,6860,6860,6860,6860,0
20230829,153300,423765850,6860,6860,6860,6860,0
20230829,153200,423765850,6860,6860,6860,6860,0
20230829,153100,423765850,6860,6860,6860,6860,0
20230829,153000,423765850,6860,6860,6860,6860,1020
20230829,152900,416768650,6830,6830,6830,6830,0
20230829,152800,416768650,6830,6830,6830,6830,0
20230829,152700,416768650,6830,6830,6830,6830,0
20230829,152600,416768650,6830,6830,6830,6830,0
20230829,152500,416768650,6830,6830,6830,6830,0
20230829,152400,416768650,6830,6830,6830,6830,0
20230829,152300,416768650,6830,6830,6830,6830,0
20230829,152200,416768650,6830,6830,6830,6830,0
20230829,152100,416768650,6830,6830,6830,6830,0
20230829,152000,416768650,6830,6830,6830,6830,0
20230829,151900,416768650,6830,6850,6850,6830,5
20230829,151800,416734440,6860,6860,6860,6860,210
20230829,151700,415293840,6860,6860,6870,6860,278
20230829,151600,413385310,6880,6870,6890,6870,1052
20230829,151500,406150300,6870,6860,6870,6850,2941
20230829,151400,385969210,6850,6850,6850,6850,541
20230829,151300,382263360,6860,6850,6860,6850,1079
20230829,151200,374863210,6850,6790,6850,6790,5739
20230829,151100,335729190,6760,6760,6760,6760,1
20230829,151000,335722430,6790,6790,6790,6790,0
20230829,150900,335722430,6790,6790,6790,6790,1
20230829,150800,335715640,6790,6790,6790,6790,0
20230829,150700,335715640,6790,6790,6790,6790,0
20230829,150600,335715640,6790,6790,6790,6790,100
20230829,150500,335036640,6790,6790,6790,6790,1
20230829,150400,335029850,6770,6770,6770,6770,334
20230829,150300,332768670,6780,6780,6780,6780,1
20230829,150200,332761890,6770,6770,6770,6770,20
20230829,150100,332626490,6780,6780,6780,6780,0
20230829,150000,332626490,6780,6780,6780,6780,1
20230829,145900,332619710,6770,6770,6770,6770,67
20230829,145800,332166120,6780,6780,6780,6780,0
20230829,145700,332166120,6780,6780,6780,6780,0
20230829,145600,332166120,6780,6780,6780,6780,13
20230829,145500,332077980,6790,6790,6790,6790,0
20230829,145400,332077980,6790,6780,6790,6780,11
20230829,145300,332003390,6790,6780,6790,6780,86
20230829,145200,331420300,6790,6790,6790,6790,88
20230829,145100,330822780,6820,6810,6820,6810,6
20230829,145000,330781910,6780,6780,6780,6780,2
20230829,144900,330768350,6820,6820,6820,6820,0
20230829,144800,330768350,6820,6820,6820,6820,0
20230829,144700,330768350,6820,6780,6820,6780,2
20230829,144600,330754750,6800,6800,6800,6800,0
20230829,144500,330754750,6800,6800,6800,6800,20
20230829,144400,330618750,6820,6810,6820,6810,701
20230829,144300,325844760,6800,6800,6800,6800,270
20230829,144200,324008760,6810,6810,6810,6810,0
20230829,144100,324008760,6810,6810,6810,6810,0
20230829,144000,324008760,6810,6810,6810,6810,1
20230829,143900,324001950,6800,6800,6800,6800,0
20230829,143800,324001950,6800,6800,6800,6800,939
20230829,143700,317616750,6780,6780,6780,6780,0
20230829,143600,317616750,6780,6790,6790,6780,24
20230829,143500,317453930,6800,6800,6800,6800,31
20230829,143400,317243130,6790,6790,6790,6790,0
20230829,143300,317243130,6790,6790,6790,6790,0
20230829,143200,317243130,6790,6790,6790,6790,30
20230829,143100,317039430,6800,6800,6800,6800,30
20230829,143000,316835430,6800,6800,6800,6800,1
20230829,142900,316828630,6780,6780,6780,6780,10
20230829,142800,316760830,6800,6800,6800,6800,0
20230829,142700,316760830,6800,6800,6800,6800,300
20230829,142600,314720830,6800,6810,6810,6800,144
20230829,142500,313741620,6800,6790,6800,6790,61
20230829,142400,313326920,6790,6780,6790,6780,790
20230829,142300,307963570,6780,6780,6780,6780,0
20230829,142200,307963570,6780,6780,6780,6780,0
20230829,142100,307963570,6780,6780,6780,6780,0
20230829,142000,307963570,6780,6780,6780,6780,0
20230829,141900,307963570,6780,6780,6780,6780,58
20230829,141800,307570330,6780,6780,6780,6780,280
20230829,141700,305671930,6770,6770,6770,6770,33
20230829,141600,305448520,6780,6780,6780,6780,0
20230829,141500,305448520,6780,6780,6780,6780,100
20230829,141400,304770520,6780,6780,6780,6780,0
20230829,141300,304770520,6780,6780,6780,6780,0
20230829,141200,304770520,6780,6760,6780,6760,11
20230829,141100,304696140,6790,6790,6790,6790,0
20230829,141000,304696140,6790,6790,6790,6790,0
20230829,140900,304696140,6790,6790,6790,6790,0
20230829,140800,304696140,6790,6790,6790,6790,147
20230829,140700,303698010,6790,6790,6790,6790,2
20230829,140600,303684430,6790,6790,6790,6790,0
20230829,140500,303684430,6790,6790,6790,6790,1
20230829,140400,303677640,6760,6760,6760,6760,0
20230829,140300,303677640,6760,6760,6790,6760,10
20230829,140200,303610010,6790,6790,6790,6790,5
20230829,140100,303576060,6790,6790,6790,6790,2
20230829,140000,303562480,6790,6790,6790,6790,2
20230829,135900,303548900,6790,6790,6790,6790,2
20230829,135800,303535320,6750,6790,6790,6750,5256
20230829,135700,268057230,6750,6750,6750,6750,0
20230829,135600,268057230,6750,6750,6750,6750,2
20230829,135500,268043730,6750,6790,6790,6750,3
20230829,135400,268023440,6750,6760,6760,6750,1266
20230829,135300,259475890,6790,6790,6790,6790,0
20230829,135200,259475890,6790,6790,6790,6790,10
20230829,135100,259407990,6790,6790,6790,6790,0
20230829,135000,259407990,6790,6790,6790,6790,0
20230829,134900,259407990,6790,6790,6790,6790,0
20230829,134800,259407990,6790,6790,6790,6790,20
20230829,134700,259272190,6750,6750,6750,6750,0
20230829,134600,259272190,6750,6750,6750,6750,0
20230829,134500,259272190,6750,6750,6750,6750,0
20230829,134400,259272190,6750,6770,6770,6750,2000
20230829,134300,245766890,6790,6790,6790,6790,0
20230829,134200,245766890,6790,6790,6790,6790,500
20230829,134100,242371890,6790,6790,6790,6790,1
20230829,134000,242365100,6790,6790,6790,6790,5
20230829,133900,242331150,6800,6800,6800,6800,0
20230829,133800,242331150,6800,6780,6800,6780,702
20230829,133700,237561270,6780,6780,6780,6780,0
20230829,133600,237561270,6780,6780,6780,6780,8
20230829,133500,237507030,6770,6770,6770,6770,0
20230829,133400,237507030,6770,6770,6770,6770,0
20230829,133300,237507030,6770,6770,6770,6770,0
20230829,133200,237507030,6770,6770,6770,6770,0
20230829,133100,237507030,6770,6770,6770,6770,0
20230829,133000,237507030,6770,6770,6770,6770,20
20230829,132900,237371630,6780,6780,6780,6780,14
20230829,132800,237276710,6780,6780,6780,6780,0
20230829,132700,237276710,6780,6780,6780,6780,0
20230829,132600,237276710,6780,6780,6780,6780,0
20230829,132500,237276710,6780,6780,6780,6780,7
20230829,132400,237229250,6780,6780,6780,6780,0
20230829,132300,237229250,6780,6780,6780,6780,20
20230829,132200,237093650,6770,6770,6770,6770,0
20230829,132100,237093650,6770,6770,6770,6770,2
20230829,132000,237080110,6770,6770,6770,6770,2
20230829,131900,237066570,6780,6780,6780,6780,64
20230829,131800,236632650,6790,6790,6790,6790,1
20230829,131700,236625860,6780,6780,6780,6780,0
20230829,131600,236625860,6780,6780,6780,6780,1
20230829,131500,236619080,6790,6790,6790,6790,0
20230829,131400,236619080,6790,6790,6790,6790,9
20230829,131300,236557970,6790,6770,6790,6770,328
20230829,131200,234332920,6770,6760,6770,6760,300
20230829,131100,232303060,6750,6750,6750,6750,0
20230829,131000,232303060,6750,6750,6750,6750,38
20230829,130900,232046560,6750,6750,6750,6750,1
20230829,130800,232039810,6740,6740,6740,6740,0
20230829,130700,232039810,6740,6740,6740,6740,0
20230829,130600,232039810,6740,6740,6740,6740,0
20230829,130500,232039810,6740,6740,6740,6740,0
20230829,130400,232039810,6740,6740,6740,6740,0
20230829,130300,232039810,6740,6740,6740,6740,0
20230829,130200,232039810,6740,6740,6740,6740,0
20230829,130100,232039810,6740,6740,6740,6740,0
20230829,130000,232039810,6740,6740,6740,6740,1
20230829,125900,232033070,6760,6760,6760,6760,1
20230829,125800,232026310,6760,6760,6760,6760,1
20230829,125700,232019550,6750,6750,6750,6750,1
20230829,125600,232012800,6750,6750,6750,6750,0
20230829,125500,232012800,6750,6750,6750,6750,210
20230829,125400,230595300,6750,6750,6750,6750,1
20230829,125300,230588550,6730,6730,6730,6730,240
20230829,125200,228973350,6730,6730,6730,6730,1
20230829,125100,228966620,6750,6750,6750,6750,0
20230829,125000,228966620,6750,6750,6750,6750,0
20230829,124900,228966620,6750,6750,6750,6750,0
20230829,124800,228966620,6750,6750,6750,6750,6
20230829,124700,228926120,6740,6740,6740,6740,1
20230829,124600,228919380,6740,6750,6750,6740,20
20230829,124500,228784480,6750,6750,6750,6750,0
20230829,124400,228784480,6750,6740,6750,6730,11
20230829,124300,228710420,6730,6740,6750,6730,105
20230829,124200,228003690,6740,6740,6740,6740,8
20230829,124100,227949770,6750,6750,6750,6750,0
20230829,124000,227949770,6750,6750,6750,6750,0
20230829,123900,227949770,6750,6750,6750,6750,0
20230829,123800,227949770,6750,6750,6750,6750,0
20230829,123700,227949770,6750,6750,6750,6750,0
20230829,123600,227949770,6750,6750,6750,6750,0
20230829,123500,227949770,6750,6750,6750,6750,0
20230829,123400,227949770,6750,6750,6750,6750,0
20230829,123300,227949770,6750,6750,6750,6750,0
20230829,123200,227949770,6750,6740,6750,6740,341
20230829,123100,225651420,6750,6750,6750,6750,0
20230829,123000,225651420,6750,6750,6750,6750,0
20230829,122900,225651420,6750,6750,6750,6750,0
20230829,122800,225651420,6750,6750,6750,6750,0
20230829,122700,225651420,6750,6750,6750,6750,0
20230829,122600,225651420,6750,6750,6750,6750,0
20230829,122500,225651420,6750,6750,6750,6750,11
20230829,122400,225577170,6760,6750,6760,6750,53
20230829,122300,225219380,6740,6740,6740,6740,1
20230829,122200,225212640,6750,6750,6750,6750,0
20230829,122100,225212640,6750,6750,6750,6750,0
20230829,122000,225212640,6750,6750,6750,6750,0
20230829,121900,225212640,6750,6750,6750,6750,0
20230829,121800,225212640,6750,6750,6750,6750,0
20230829,121700,225212640,6750,6740,6750,6740,61
20230829,121600,224801490,6720,6740,6740,6720,265
20230829,121500,223017300,6740,6740,6740,6740,63
20230829,121400,222592680,6750,6750,6750,6750,0
20230829,121300,222592680,6750,6750,6750,6750,10
20230829,121200,222525180,6750,6750,6750,6750,1
20230829,121100,222518430,6760,6760,6760,6760,0
20230829,121000,222518430,6760,6760,6760,6760,0
20230829,120900,222518430,6760,6750,6760,6750,41
20230829,120800,222241670,6760,6760,6760,6760,243
20230829,120700,220598990,6760,6760,6760,6760,14
20230829,120600,220504350,6770,6770,6770,6770,0
20230829,120500,220504350,6770,6770,6770,6770,0
20230829,120400,220504350,6770,6770,6770,6770,0
20230829,120300,220504350,6770,6770,6770,6770,0
20230829,120200,220504350,6770,6760,6770,6760,140
20230829,120100,219557800,6760,6760,6760,6760,14
20230829,120000,219463160,6760,6760,6760,6760,0
20230829,115900,219463160,6760,6760,6760,6760,60
20230829,115800,219057560,6770,6750,6770,6750,61
20230829,115700,218645390,6760,6760,6760,6760,1
20230829,115600,218638630,6760,6760,6760,6760,9
20230829,115500,218577790,6760,6760,6760,6760,0
20230829,115400,218577790,6760,6760,6760,6760,11
20230829,115300,218503430,6770,6770,6770,6770,0
20230829,115200,218503430,6770,6770,6770,6770,0
20230829,115100,218503430,6770,6770,6770,6770,0
20230829,115000,218503430,6770,6770,6770,6770,0
20230829,114900,218503430,6770,6770,6770,6770,1
20230829,114800,218496660,6760,6760,6760,6760,6
20230829,114700,218456100,6770,6760,6770,6760,2
20230829,114600,218442570,6760,6760,6760,6760,34
20230829,114500,218212730,6770,6770,6770,6770,9
20230829,114400,218151800,6800,6800,6800,6800,0
20230829,114300,218151800,6800,6800,6800,6800,0
20230829,114200,218151800,6800,6790,6800,6790,100
20230829,114100,217471930,6780,6780,6780,6780,9
20230829,114000,217410910,6780,6780,6780,6780,0
20230829,113900,217410910,6780,6780,6780,6780,1
20230829,113800,217404130,6790,6790,6790,6790,0
20230829,113700,217404130,6790,6790,6790,6790,0
20230829,113600,217404130,6790,6780,6790,6780,10
20230829,113500,217336320,6800,6800,6800,6800,0
20230829,113400,217336320,6800,6800,6800,6800,0
20230829,113300,217336320,6800,6800,6800,6800,0
20230829,113200,217336320,6800,6800,6800,6800,0
20230829,113100,217336320,6800,6800,6800,6800,0
20230829,113000,217336320,6800,6800,6800,6800,0
20230829,112900,217336320,6800,6790,6800,6790,200
20230829,112800,215977350,6790,6790,6790,6790,0
20230829,112700,215977350,6790,6790,6790,6790,0
20230829,112600,215977350,6790,6790,6790,6790,0
20230829,112500,215977350,6790,6790,6790,6790,0
20230829,112400,215977350,6790,6790,6790,6790,0
20230829,112300,215977350,6790,6790,6790,6790,0
20230829,112200,215977350,6790,6790,6790,6790,0
20230829,112100,215977350,6790,6790,6790,6790,1
20230829,112000,215970560,6790,6790,6790,6790,0
20230829,111900,215970560,6790,6790,6790,6790,0
20230829,111800,215970560,6790,6790,6790,6790,0
20230829,111700,215970560,6790,6790,6790,6790,20
20230829,111600,215834760,6800,6800,6800,6800,0
20230829,111500,215834760,6800,6800,6800,6800,0
20230829,111400,215834760,6800,6800,6800,6800,0
20230829,111300,215834760,6800,6800,6800,6800,0
20230829,111200,215834760,6800,6800,6800,6800,0
20230829,111100,215834760,6800,6800,6800,6800,0
20230829,111000,215834760,6800,6800,6800,6800,0
20230829,110900,215834760,6800,6800,6800,6800,0
20230829,110800,215834760,6800,6790,6800,6790,111
20230829,110700,215081050,6750,6750,6750,6750,0
20230829,110600,215081050,6750,6750,6750,6750,0
20230829,110500,215081050,6750,6750,6750,6750,30
20230829,110400,214878550,6750,6750,6750,6750,50
20230829,110300,214541050,6790,6760,6790,6700,448
20230829,110200,211522700,6800,6790,6800,6760,289
20230829,110100,209559290,6800,6800,6800,6790,150
20230829,110000,208540770,6790,6770,6790,6770,1825
20230829,105900,196157420,6780,6770,6780,6770,610
20230829,105800,192022620,6760,6760,6760,6760,0
20230829,105700,192022620,6760,6760,6760,6760,0
20230829,105600,192022620,6760,6760,6760,6760,0
20230829,105500,192022620,6760,6760,6760,6760,0
20230829,105400,192022620,6760,6760,6760,6760,22
20230829,105300,191873900,6760,6760,6760,6760,0
20230829,105200,191873900,6760,6760,6760,6760,0
20230829,105100,191873900,6760,6760,6760,6760,31
20230829,105000,191664340,6780,6780,6780,6780,20
20230829,104900,191528740,6780,6780,6780,6780,0
20230829,104800,191528740,6780,6750,6780,6750,2093
20230829,104700,177377020,6720,6720,6720,6720,29
20230829,104600,177182140,6750,6750,6750,6750,0
20230829,104500,177182140,6750,6750,6750,6750,0
20230829,104400,177182140,6750,6750,6750,6750,1
20230829,104300,177175390,6720,6720,6720,6720,0
20230829,104200,177175390,6720,6720,6720,6720,1340
20230829,104100,168170590,6720,6720,6720,6720,1565
20230829,104000,157653790,6700,6710,6710,6700,50
20230829,103900,157318530,6720,6720,6720,6720,0
20230829,103800,157318530,6720,6720,6720,6720,0
20230829,103700,157318530,6720,6720,6720,6720,1
20230829,103600,157311810,6720,6720,6720,6720,0
20230829,103500,157311810,6720,6740,6740,6720,1151
20230829,103400,149563050,6740,6740,6740,6740,0
20230829,103300,149563050,6740,6740,6740,6740,0
20230829,103200,149563050,6740,6740,6740,6740,0
20230829,103100,149563050,6740,6740,6740,6740,3
20230829,103000,149542830,6760,6760,6760,6760,0
20230829,102900,149542830,6760,6760,6760,6760,0
20230829,102800,149542830,6760,6760,6760,6760,0
20230829,102700,149542830,6760,6760,6760,6760,0
20230829,102600,149542830,6760,6760,6760,6760,0
20230829,102500,149542830,6760,6740,6760,6740,101
20230829,102400,148862070,6740,6750,6750,6740,104
20230829,102300,148161100,6750,6770,6770,6750,81
20230829,102200,147614330,6750,6740,6750,6730,1179
20230829,102100,139664550,6730,6740,6740,6730,123
20230829,102000,138836000,6750,6750,6750,6750,0
20230829,101900,138836000,6750,6750,6750,6750,1
20230829,101800,138829250,6750,6750,6750,6750,2
20230829,101700,138815750,6760,6760,6760,6760,0
20230829,101600,138815750,6760,6770,6770,6760,477
20230829,101500,135587460,6770,6760,6770,6760,1005
20230829,101400,128788610,6750,6750,6750,6750,500
20230829,101300,125413610,6760,6760,6760,6760,9
20230829,101200,125352770,6760,6760,6760,6760,517
20230829,101100,121857850,6760,6760,6760,6760,0
20230829,101000,121857850,6760,6720,6760,6720,51
20230829,100900,121515090,6760,6760,6760,6760,0
20230829,100800,121515090,6760,6760,6760,6760,0
20230829,100700,121515090,6760,6760,6760,6760,0
20230829,100600,121515090,6760,6760,6760,6760,0
20230829,100500,121515090,6760,6760,6760,6760,0
20230829,100400,121515090,6760,6760,6760,6760,2
20230829,100300,121501570,6760,6760,6760,6760,11
20230829,100200,121427210,6760,6760,6760,6760,1
20230829,100100,121420450,6710,6730,6730,6710,971
20230829,100000,114896680,6730,6730,6730,6730,491
20230829,095900,111592250,6720,6730,6730,6720,2
20230829,095800,111578800,6730,6730,6730,6730,0
20230829,095700,111578800,6730,6740,6740,6730,11
20230829,095600,111504740,6760,6760,6760,6760,0
20230829,095500,111504740,6760,6740,6760,6740,95
20230829,095400,110864420,6730,6730,6730,6730,17
20230829,095300,110750010,6730,6740,6740,6730,131
20230829,095200,109868330,6740,6740,6740,6740,1
20230829,095100,109861590,6730,6730,6760,6730,215
20230829,095000,108414610,6740,6730,6770,6730,253
20230829,094900,106711640,6740,6750,6750,6740,127
20230829,094800,105854560,6760,6760,6760,6760,126
20230829,094700,105002800,6760,6770,6770,6760,338
20230829,094600,102716920,6780,6770,6780,6770,142
20230829,094500,101755140,6780,6770,6800,6770,103
20230829,094400,101056800,6800,6800,6800,6800,368
20230829,094300,98554400,6800,6800,6800,6800,100
20230829,094200,97874400,6800,6800,6800,6800,0
20230829,094100,97874400,6800,6760,6800,6760,408
20230829,094000,95115520,6770,6790,6790,6770,1007
20230829,093900,88287560,6800,6800,6800,6800,60
20230829,093800,87879560,6790,6790,6790,6790,49
20230829,093700,87546850,6790,6800,6800,6790,2
20230829,093600,87533260,6790,6800,6820,6780,599
20230829,093500,83465080,6800,6820,6820,6800,703
20230829,093400,78674660,6800,6760,6800,6760,2158
20230829,093300,64030960,6780,6780,6780,6780,2
20230829,093200,64017400,6780,6780,6780,6780,310
20230829,093100,61915600,6780,6770,6780,6770,705
20230829,093000,57137210,6790,6760,6790,6760,1190
20230829,092900,49064230,6760,6710,6760,6710,1250
20230829,092800,40635180,6660,6730,6730,6660,1272
20230829,092700,32146950,6690,6720,6720,6690,171
20230829,092600,30999740,6730,6730,6730,6730,4
20230829,092500,30972820,6740,6740,6740,6740,4
20230829,092400,30945860,6740,6740,6740,6740,0
20230829,092300,30945860,6740,6740,6740,6740,118
20230829,092200,30150540,6740,6760,6760,6740,62
20230829,092100,29732030,6760,6760,6760,6760,0
20230829,092000,29732030,6760,6760,6760,6760,200
20230829,091900,28380030,6760,6760,6760,6760,0
20230829,091800,28380030,6760,6760,6760,6760,1
20230829,091700,28373270,6740,6740,6740,6740,771
20230829,091600,23176730,6740,6740,6740,6740,20
20230829,091500,23041930,6740,6670,6740,6670,24
20230829,091400,22880380,6670,6680,6680,6670,30
20230829,091300,22680120,6740,6700,6740,6700,131
20230829,091200,21802380,6700,6700,6700,6700,2
20230829,091100,21788980,6700,6700,6700,6700,214
20230829,091000,20355180,6690,6700,6700,6690,10
20230829,090900,20288260,6700,6700,6700,6700,8
20230829,090800,20234660,6710,6710,6710,6710,17
20230829,090700,20120590,6760,6730,6760,6710,73
20230829,090600,19627750,6710,6710,6710,6710,24
20230829,090500,19466710,6660,6660,6660,6660,139
20230829,090400,18540970,6660,6670,6670,6660,111
20230829,090300,17800960,6670,6740,6740,6670,433
20230829,090200,14907450,6740,6740,6740,6740,60
20230829,090100,14503050,6760,6780,6780,6760,13
20230829,090000,14414930,6780,6780,6800,6640,2131