KissMeData/138490/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,201800,274620930,6290,6290,6290,6290,821
20240828,201700,274620930,6290,6290,6290,6290,0
20240828,201600,274620930,6290,6290,6290,6290,0
20240828,201500,274620930,6290,6290,6290,6290,0
20240828,201400,274620930,6290,6290,6290,6290,0
20240828,201300,274620930,6290,6290,6290,6290,0
20240828,201200,274620930,6290,6290,6290,6290,0
20240828,201100,274620930,6290,6290,6290,6290,0
20240828,201000,274620930,6290,6290,6290,6290,0
20240828,200900,274620930,6290,6290,6290,6290,0
20240828,200800,274620930,6290,6290,6290,6290,0
20240828,200700,274620930,6290,6290,6290,6290,0
20240828,200600,274620930,6290,6290,6290,6290,0
20240828,200500,274620930,6290,6290,6290,6290,0
20240828,200400,274620930,6290,6290,6290,6290,0
20240828,200300,274620930,6290,6290,6290,6290,0
20240828,200200,274620930,6290,6290,6290,6290,0
20240828,200100,274620930,6290,6290,6290,6290,0
20240828,200000,274620930,6290,6290,6290,6290,0
20240828,195900,274620930,6290,6290,6290,6290,0
20240828,195800,274620930,6290,6290,6290,6290,0
20240828,195700,274620930,6290,6290,6290,6290,0
20240828,195600,274620930,6290,6290,6290,6290,0
20240828,195500,274620930,6290,6290,6290,6290,0
20240828,195400,274620930,6290,6290,6290,6290,0
20240828,195300,274620930,6290,6290,6290,6290,0
20240828,195200,274620930,6290,6290,6290,6290,0
20240828,195100,274620930,6290,6290,6290,6290,0
20240828,195000,274620930,6290,6290,6290,6290,0
20240828,194900,274620930,6290,6290,6290,6290,0
20240828,194800,274620930,6290,6290,6290,6290,821
20240828,194700,274620930,6290,6290,6290,6290,0
20240828,194600,274620930,6290,6290,6290,6290,0
20240828,194500,274620930,6290,6290,6290,6290,0
20240828,194400,274620930,6290,6290,6290,6290,0
20240828,194300,274620930,6290,6290,6290,6290,0
20240828,194200,274620930,6290,6290,6290,6290,0
20240828,194100,274620930,6290,6290,6290,6290,0
20240828,194000,274620930,6290,6290,6290,6290,0
20240828,193900,274620930,6290,6290,6290,6290,0
20240828,193800,274620930,6290,6290,6290,6290,0
20240828,193700,274620930,6290,6290,6290,6290,0
20240828,193600,274620930,6290,6290,6290,6290,0
20240828,193500,274620930,6290,6290,6290,6290,0
20240828,193400,274620930,6290,6290,6290,6290,0
20240828,193300,274620930,6290,6290,6290,6290,0
20240828,193200,274620930,6290,6290,6290,6290,0
20240828,193100,274620930,6290,6290,6290,6290,0
20240828,193000,274620930,6290,6290,6290,6290,0
20240828,192900,274620930,6290,6290,6290,6290,0
20240828,192800,274620930,6290,6290,6290,6290,0
20240828,192700,274620930,6290,6290,6290,6290,0
20240828,192600,274620930,6290,6290,6290,6290,0
20240828,192500,274620930,6290,6290,6290,6290,0
20240828,192400,274620930,6290,6290,6290,6290,0
20240828,192300,274620930,6290,6290,6290,6290,0
20240828,192200,274620930,6290,6290,6290,6290,0
20240828,192100,274620930,6290,6290,6290,6290,0
20240828,192000,274620930,6290,6290,6290,6290,0
20240828,191900,274620930,6290,6290,6290,6290,0
20240828,191800,274620930,6290,6290,6290,6290,821
20240828,191700,274620930,6290,6290,6290,6290,0
20240828,191600,274620930,6290,6290,6290,6290,0
20240828,191500,274620930,6290,6290,6290,6290,0
20240828,191400,274620930,6290,6290,6290,6290,0
20240828,191300,274620930,6290,6290,6290,6290,0
20240828,191200,274620930,6290,6290,6290,6290,0
20240828,191100,274620930,6290,6290,6290,6290,0
20240828,191000,274620930,6290,6290,6290,6290,0
20240828,190900,274620930,6290,6290,6290,6290,0
20240828,190800,274620930,6290,6290,6290,6290,0
20240828,190700,274620930,6290,6290,6290,6290,0
20240828,190600,274620930,6290,6290,6290,6290,0
20240828,190500,274620930,6290,6290,6290,6290,0
20240828,190400,274620930,6290,6290,6290,6290,0
20240828,190300,274620930,6290,6290,6290,6290,0
20240828,190200,274620930,6290,6290,6290,6290,0
20240828,190100,274620930,6290,6290,6290,6290,0
20240828,190000,274620930,6290,6290,6290,6290,0
20240828,185900,274620930,6290,6290,6290,6290,0
20240828,185800,274620930,6290,6290,6290,6290,0
20240828,185700,274620930,6290,6290,6290,6290,0
20240828,185600,274620930,6290,6290,6290,6290,0
20240828,185500,274620930,6290,6290,6290,6290,0
20240828,185400,274620930,6290,6290,6290,6290,0
20240828,185300,274620930,6290,6290,6290,6290,0
20240828,185200,274620930,6290,6290,6290,6290,0
20240828,185100,274620930,6290,6290,6290,6290,0
20240828,185000,274620930,6290,6290,6290,6290,0
20240828,184900,274620930,6290,6290,6290,6290,0
20240828,184800,274620930,6290,6290,6290,6290,821
20240828,184700,274620930,6290,6290,6290,6290,0
20240828,184600,274620930,6290,6290,6290,6290,0
20240828,184500,274620930,6290,6290,6290,6290,0
20240828,184400,274620930,6290,6290,6290,6290,0
20240828,184300,274620930,6290,6290,6290,6290,0
20240828,184200,274620930,6290,6290,6290,6290,0
20240828,184100,274620930,6290,6290,6290,6290,0
20240828,184000,274620930,6290,6290,6290,6290,0
20240828,183900,274620930,6290,6290,6290,6290,0
20240828,183800,274620930,6290,6290,6290,6290,0
20240828,183700,274620930,6290,6290,6290,6290,0
20240828,183600,274620930,6290,6290,6290,6290,0
20240828,183500,274620930,6290,6290,6290,6290,0
20240828,183400,274620930,6290,6290,6290,6290,0
20240828,183300,274620930,6290,6290,6290,6290,0
20240828,183200,274620930,6290,6290,6290,6290,0
20240828,183100,274620930,6290,6290,6290,6290,0
20240828,183000,274620930,6290,6290,6290,6290,0
20240828,182900,274620930,6290,6290,6290,6290,0
20240828,182800,274620930,6290,6290,6290,6290,0
20240828,182700,274620930,6290,6290,6290,6290,0
20240828,182600,274620930,6290,6290,6290,6290,0
20240828,182500,274620930,6290,6290,6290,6290,0
20240828,182400,274620930,6290,6290,6290,6290,0
20240828,182300,274620930,6290,6290,6290,6290,0
20240828,182200,274620930,6290,6290,6290,6290,0
20240828,182100,274620930,6290,6290,6290,6290,0
20240828,182000,274620930,6290,6290,6290,6290,0
20240828,181900,274620930,6290,6290,6290,6290,0
20240828,181800,274620930,6290,6290,6290,6290,821
20240828,181700,274620930,6290,6290,6290,6290,0
20240828,181600,274620930,6290,6290,6290,6290,0
20240828,181500,274620930,6290,6290,6290,6290,0
20240828,181400,274620930,6290,6290,6290,6290,0
20240828,181300,274620930,6290,6290,6290,6290,0
20240828,181200,274620930,6290,6290,6290,6290,0
20240828,181100,274620930,6290,6290,6290,6290,0
20240828,181000,274620930,6290,6290,6290,6290,0
20240828,180900,274620930,6290,6290,6290,6290,0
20240828,180800,274620930,6290,6290,6290,6290,0
20240828,180700,274620930,6290,6290,6290,6290,0
20240828,180600,274620930,6290,6290,6290,6290,0
20240828,180500,274620930,6290,6290,6290,6290,0
20240828,180400,274620930,6290,6290,6290,6290,0
20240828,180300,274620930,6290,6290,6290,6290,0
20240828,180200,274620930,6290,6290,6290,6290,0
20240828,180100,274620930,6290,6290,6290,6290,0
20240828,180000,274620930,6290,6290,6290,6290,0
20240828,175900,274620930,6290,6290,6290,6290,0
20240828,175800,274620930,6290,6290,6290,6290,0
20240828,175700,274620930,6290,6290,6290,6290,0
20240828,175600,274620930,6290,6290,6290,6290,0
20240828,175500,274620930,6290,6290,6290,6290,0
20240828,175400,274620930,6290,6290,6290,6290,0
20240828,175300,274620930,6290,6290,6290,6290,0
20240828,175200,274620930,6290,6290,6290,6290,0
20240828,175100,274620930,6290,6290,6290,6290,0
20240828,175000,274620930,6290,6290,6290,6290,0
20240828,174900,274620930,6290,6290,6290,6290,0
20240828,174800,274620930,6290,6290,6290,6290,821
20240828,174700,274620930,6290,6290,6290,6290,0
20240828,174600,274620930,6290,6290,6290,6290,0
20240828,174500,274620930,6290,6290,6290,6290,0
20240828,174400,274620930,6290,6290,6290,6290,0
20240828,174300,274620930,6290,6290,6290,6290,0
20240828,174200,274620930,6290,6290,6290,6290,0
20240828,174100,274620930,6290,6290,6290,6290,0
20240828,174000,274620930,6290,6290,6290,6290,0
20240828,173900,274620930,6290,6290,6290,6290,0
20240828,173800,274620930,6290,6290,6290,6290,0
20240828,173700,274620930,6290,6290,6290,6290,0
20240828,173600,274620930,6290,6290,6290,6290,0
20240828,173500,274620930,6290,6290,6290,6290,0
20240828,173400,274620930,6290,6290,6290,6290,0
20240828,173300,274620930,6290,6290,6290,6290,0
20240828,173200,274620930,6290,6290,6290,6290,0
20240828,173100,274620930,6290,6290,6290,6290,0
20240828,173000,274620930,6290,6290,6290,6290,0
20240828,172900,274620930,6290,6290,6290,6290,0
20240828,172800,274620930,6290,6290,6290,6290,0
20240828,172700,274620930,6290,6290,6290,6290,0
20240828,172600,274620930,6290,6290,6290,6290,0
20240828,172500,274620930,6290,6290,6290,6290,0
20240828,172400,274620930,6290,6290,6290,6290,0
20240828,172300,274620930,6290,6290,6290,6290,0
20240828,172200,274620930,6290,6290,6290,6290,0
20240828,172100,274620930,6290,6290,6290,6290,0
20240828,172000,274620930,6290,6290,6290,6290,0
20240828,171900,274620930,6290,6290,6290,6290,0
20240828,171800,274620930,6290,6290,6290,6290,821
20240828,171700,274620930,6290,6290,6290,6290,0
20240828,171600,274620930,6290,6290,6290,6290,0
20240828,171500,274620930,6290,6290,6290,6290,0
20240828,171400,274620930,6290,6290,6290,6290,0
20240828,171300,274620930,6290,6290,6290,6290,0
20240828,171200,274620930,6290,6290,6290,6290,0
20240828,171100,274620930,6290,6290,6290,6290,0
20240828,171000,274620930,6290,6290,6290,6290,0
20240828,170900,274620930,6290,6290,6290,6290,0
20240828,170800,274620930,6290,6290,6290,6290,0
20240828,170700,274620930,6290,6290,6290,6290,0
20240828,170600,274620930,6290,6290,6290,6290,0
20240828,170500,274620930,6290,6290,6290,6290,0
20240828,170400,274620930,6290,6290,6290,6290,0
20240828,170300,274620930,6290,6290,6290,6290,0
20240828,170200,274620930,6290,6290,6290,6290,0
20240828,170100,274620930,6290,6290,6290,6290,0
20240828,170000,274620930,6290,6290,6290,6290,0
20240828,165900,274620930,6290,6290,6290,6290,0
20240828,165800,274620930,6290,6290,6290,6290,0
20240828,165700,274620930,6290,6290,6290,6290,0
20240828,165600,274620930,6290,6290,6290,6290,0
20240828,165500,274620930,6290,6290,6290,6290,0
20240828,165400,274620930,6290,6290,6290,6290,0
20240828,165300,274620930,6290,6290,6290,6290,0
20240828,165200,274620930,6290,6290,6290,6290,0
20240828,165100,274620930,6290,6290,6290,6290,0
20240828,165000,274620930,6290,6290,6290,6290,0
20240828,164900,274620930,6290,6290,6290,6290,0
20240828,164800,274620930,6290,6290,6290,6290,821
20240828,164700,274620930,6290,6290,6290,6290,0
20240828,164600,274620930,6290,6290,6290,6290,0
20240828,164500,274620930,6290,6290,6290,6290,0
20240828,164400,274620930,6290,6290,6290,6290,0
20240828,164300,274620930,6290,6290,6290,6290,0
20240828,164200,274620930,6290,6290,6290,6290,0
20240828,164100,274620930,6290,6290,6290,6290,0
20240828,164000,274620930,6290,6290,6290,6290,0
20240828,163900,274620930,6290,6290,6290,6290,0
20240828,163800,274620930,6290,6290,6290,6290,0
20240828,163700,274620930,6290,6290,6290,6290,0
20240828,163600,274620930,6290,6290,6290,6290,0
20240828,163500,274620930,6290,6290,6290,6290,0
20240828,163400,274620930,6290,6290,6290,6290,0
20240828,163300,274620930,6290,6290,6290,6290,0
20240828,163200,274620930,6290,6290,6290,6290,0
20240828,163100,274620930,6290,6290,6290,6290,0
20240828,163000,274620930,6290,6290,6290,6290,0
20240828,162900,274620930,6290,6290,6290,6290,0
20240828,162800,274620930,6290,6290,6290,6290,0
20240828,162700,274620930,6290,6290,6290,6290,0
20240828,162600,274620930,6290,6290,6290,6290,0
20240828,162500,274620930,6290,6290,6290,6290,0
20240828,162400,274620930,6290,6290,6290,6290,0
20240828,162300,274620930,6290,6290,6290,6290,0
20240828,162200,274620930,6290,6290,6290,6290,0
20240828,162100,274620930,6290,6290,6290,6290,0
20240828,162000,274620930,6290,6290,6290,6290,0
20240828,161900,274620930,6290,6290,6290,6290,0
20240828,161800,274620930,6290,6290,6290,6290,821
20240828,161700,274620930,6290,6290,6290,6290,0
20240828,161600,274620930,6290,6290,6290,6290,0
20240828,161500,274620930,6290,6290,6290,6290,0
20240828,161400,274620930,6290,6290,6290,6290,0
20240828,161300,274620930,6290,6290,6290,6290,0
20240828,161200,274620930,6290,6290,6290,6290,0
20240828,161100,274620930,6290,6290,6290,6290,0
20240828,161000,274620930,6290,6290,6290,6290,0
20240828,160900,274620930,6290,6290,6290,6290,0
20240828,160800,274620930,6290,6290,6290,6290,0
20240828,160700,274620930,6290,6290,6290,6290,0
20240828,160600,274620930,6290,6290,6290,6290,0
20240828,160500,274620930,6290,6290,6290,6290,0
20240828,160400,274620930,6290,6290,6290,6290,0
20240828,160300,274620930,6290,6290,6290,6290,0
20240828,160200,274620930,6290,6290,6290,6290,0
20240828,160100,274620930,6290,6290,6290,6290,0
20240828,160000,274620930,6290,6290,6290,6290,0
20240828,155900,274620930,6290,6290,6290,6290,0
20240828,155800,274620930,6290,6290,6290,6290,0
20240828,155700,274620930,6290,6290,6290,6290,0
20240828,155600,274620930,6290,6290,6290,6290,0
20240828,155500,274620930,6290,6290,6290,6290,0
20240828,155400,274620930,6290,6290,6290,6290,0
20240828,155300,274620930,6290,6290,6290,6290,0
20240828,155200,274620930,6290,6290,6290,6290,0
20240828,155100,274620930,6290,6290,6290,6290,0
20240828,155000,274620930,6290,6290,6290,6290,0
20240828,154900,274620930,6290,6290,6290,6290,0
20240828,154800,274620930,6290,6290,6290,6290,821
20240828,154700,274620930,6290,6290,6290,6290,0
20240828,154600,274620930,6290,6290,6290,6290,0
20240828,154500,274620930,6290,6290,6290,6290,0
20240828,154400,274620930,6290,6290,6290,6290,0
20240828,154300,274620930,6290,6290,6290,6290,0
20240828,154200,274620930,6290,6290,6290,6290,0
20240828,154100,274620930,6290,6290,6290,6290,0
20240828,154000,274620930,6290,6290,6290,6290,0
20240828,153900,274620930,6290,6290,6290,6290,0
20240828,153800,274620930,6290,6290,6290,6290,0
20240828,153700,274620930,6290,6290,6290,6290,0
20240828,153600,274620930,6290,6290,6290,6290,0
20240828,153500,274620930,6290,6290,6290,6290,0
20240828,153400,274620930,6290,6290,6290,6290,0
20240828,153300,274620930,6290,6290,6290,6290,0
20240828,153200,274620930,6290,6290,6290,6290,0
20240828,153100,274620930,6290,6290,6290,6290,0
20240828,153000,274620930,6290,6290,6290,6290,821
20240828,152900,269456840,6240,6240,6240,6240,0
20240828,152800,269456840,6240,6240,6240,6240,0
20240828,152700,269456840,6240,6240,6240,6240,0
20240828,152600,269456840,6240,6240,6240,6240,0
20240828,152500,269456840,6240,6240,6240,6240,0
20240828,152400,269456840,6240,6240,6240,6240,0
20240828,152300,269456840,6240,6240,6240,6240,0
20240828,152200,269456840,6240,6240,6240,6240,0
20240828,152100,269456840,6240,6240,6240,6240,0
20240828,152000,269456840,6240,6240,6240,6240,0
20240828,151900,269456840,6240,6240,6290,6240,39
20240828,151800,269213430,6240,6290,6290,6240,54
20240828,151700,268874720,6290,6290,6290,6290,0
20240828,151600,268874720,6290,6290,6290,6290,0
20240828,151500,268874720,6290,6290,6290,6290,0
20240828,151400,268874720,6290,6290,6290,6290,4
20240828,151300,268849560,6300,6300,6300,6300,0
20240828,151200,268849560,6300,6300,6300,6300,0
20240828,151100,268849560,6300,6300,6300,6300,0
20240828,151000,268849560,6300,6240,6300,6220,1253
20240828,150900,260975980,6240,6240,6240,6240,0
20240828,150800,260975980,6240,6240,6240,6240,0
20240828,150700,260975980,6240,6240,6240,6240,1
20240828,150600,260969740,6210,6250,6250,6210,2915
20240828,150500,242830530,6300,6300,6300,6300,0
20240828,150400,242830530,6300,6300,6300,6300,0
20240828,150300,242830530,6300,6270,6300,6270,2560
20240828,150200,226747960,6270,6270,6270,6270,0
20240828,150100,226747960,6270,6270,6270,6270,0
20240828,150000,226747960,6270,6260,6270,6260,800
20240828,145900,221733680,6270,6270,6270,6270,0
20240828,145800,221733680,6270,6270,6270,6270,0
20240828,145700,221733680,6270,6270,6270,6270,10
20240828,145600,221670980,6270,6270,6270,6270,0
20240828,145500,221670980,6270,6270,6270,6270,0
20240828,145400,221670980,6270,6270,6270,6270,0
20240828,145300,221670980,6270,6270,6270,6270,1
20240828,145200,221664710,6270,6270,6270,6270,1
20240828,145100,221658440,6240,6240,6240,6240,63
20240828,145000,221265320,6240,6240,6240,6240,5
20240828,144900,221234120,6240,6240,6240,6240,5
20240828,144800,221202920,6240,6240,6240,6240,0
20240828,144700,221202920,6240,6240,6240,6240,27
20240828,144600,221034440,6230,6230,6230,6230,0
20240828,144500,221034440,6230,6230,6230,6230,5
20240828,144400,221003290,6260,6240,6260,6240,520
20240828,144300,217754310,6240,6240,6240,6240,500
20240828,144200,214634310,6240,6240,6240,6240,1599
20240828,144100,204656550,6270,6270,6270,6270,0
20240828,144000,204656550,6270,6270,6270,6270,0
20240828,143900,204656550,6270,6270,6270,6270,43
20240828,143800,204386940,6240,6240,6240,6240,425
20240828,143700,201734940,6240,6240,6240,6240,0
20240828,143600,201734940,6240,6240,6240,6240,20
20240828,143500,201610140,6240,6240,6240,6240,2
20240828,143400,201597660,6230,6230,6230,6230,0
20240828,143300,201597660,6230,6230,6230,6230,1927
20240828,143200,189592450,6230,6230,6230,6230,201
20240828,143100,188340220,6220,6220,6220,6220,0
20240828,143000,188340220,6220,6220,6220,6220,0
20240828,142900,188340220,6220,6230,6230,6220,13
20240828,142800,188259280,6230,6230,6230,6230,0
20240828,142700,188259280,6230,6230,6230,6230,0
20240828,142600,188259280,6230,6230,6230,6230,0
20240828,142500,188259280,6230,6230,6230,6230,12
20240828,142400,188184520,6230,6230,6230,6230,528
20240828,142300,184895080,6240,6240,6240,6240,0
20240828,142200,184895080,6240,6240,6240,6240,180
20240828,142100,183771880,6230,6230,6230,6230,0
20240828,142000,183771880,6230,6230,6230,6230,0
20240828,141900,183771880,6230,6230,6230,6230,0
20240828,141800,183771880,6230,6230,6230,6230,175
20240828,141700,182681630,6230,6230,6230,6230,0
20240828,141600,182681630,6230,6230,6230,6230,0
20240828,141500,182681630,6230,6230,6230,6230,32
20240828,141400,182482270,6240,6240,6240,6240,190
20240828,141300,181296670,6240,6240,6240,6240,0
20240828,141200,181296670,6240,6240,6240,6240,1
20240828,141100,181290430,6240,6230,6240,6230,2
20240828,141000,181277960,6240,6240,6240,6240,10
20240828,140900,181215560,6240,6240,6240,6240,15
20240828,140800,181121960,6240,6240,6240,6240,0
20240828,140700,181121960,6240,6240,6240,6240,270
20240828,140600,179437160,6240,6240,6240,6240,10
20240828,140500,179374760,6230,6230,6230,6230,0
20240828,140400,179374760,6230,6230,6230,6230,0
20240828,140300,179374760,6230,6230,6230,6230,0
20240828,140200,179374760,6230,6230,6230,6230,0
20240828,140100,179374760,6230,6230,6230,6230,29
20240828,140000,179194090,6240,6240,6240,6240,0
20240828,135900,179194090,6240,6240,6240,6240,0
20240828,135800,179194090,6240,6240,6240,6240,0
20240828,135700,179194090,6240,6240,6240,6240,0
20240828,135600,179194090,6240,6240,6240,6230,41
20240828,135500,178938340,6230,6230,6230,6230,1
20240828,135400,178932110,6230,6230,6230,6230,0
20240828,135300,178932110,6230,6230,6230,6230,0
20240828,135200,178932110,6230,6230,6230,6230,0
20240828,135100,178932110,6230,6230,6230,6230,0
20240828,135000,178932110,6230,6230,6230,6230,0
20240828,134900,178932110,6230,6230,6230,6230,0
20240828,134800,178932110,6230,6230,6230,6230,0
20240828,134700,178932110,6230,6230,6230,6230,181
20240828,134600,177804480,6230,6230,6230,6230,1
20240828,134500,177798250,6230,6230,6230,6230,0
20240828,134400,177798250,6230,6230,6230,6230,318
20240828,134300,175817110,6240,6240,6240,6240,0
20240828,134200,175817110,6240,6240,6240,6240,0
20240828,134100,175817110,6240,6240,6240,6240,50
20240828,134000,175505110,6220,6220,6220,6220,0
20240828,133900,175505110,6220,6220,6220,6220,0
20240828,133800,175505110,6220,6220,6220,6220,0
20240828,133700,175505110,6220,6220,6220,6220,0
20240828,133600,175505110,6220,6220,6220,6220,0
20240828,133500,175505110,6220,6220,6220,6220,0
20240828,133400,175505110,6220,6220,6220,6220,10
20240828,133300,175442910,6220,6220,6220,6220,0
20240828,133200,175442910,6220,6240,6240,6220,92
20240828,133100,174870440,6250,6250,6250,6250,0
20240828,133000,174870440,6250,6250,6250,6250,10
20240828,132900,174807940,6240,6240,6240,6240,0
20240828,132800,174807940,6240,6240,6240,6240,0
20240828,132700,174807940,6240,6240,6240,6240,0
20240828,132600,174807940,6240,6240,6240,6240,0
20240828,132500,174807940,6240,6240,6240,6240,0
20240828,132400,174807940,6240,6240,6240,6240,318
20240828,132300,172823620,6230,6260,6260,6230,163
20240828,132200,171805740,6290,6290,6290,6290,0
20240828,132100,171805740,6290,6290,6290,6290,0
20240828,132000,171805740,6290,6290,6290,6290,0
20240828,131900,171805740,6290,6290,6290,6290,0
20240828,131800,171805740,6290,6290,6290,6290,0
20240828,131700,171805740,6290,6290,6290,6290,0
20240828,131600,171805740,6290,6290,6290,6290,6
20240828,131500,171768000,6270,6270,6270,6270,0
20240828,131400,171768000,6270,6270,6270,6270,0
20240828,131300,171768000,6270,6270,6270,6270,0
20240828,131200,171768000,6270,6270,6270,6270,0
20240828,131100,171768000,6270,6270,6270,6270,44
20240828,131000,171492120,6270,6280,6280,6270,520
20240828,130900,168226720,6280,6280,6280,6280,0
20240828,130800,168226720,6280,6280,6280,6280,1
20240828,130700,168220440,6230,6230,6230,6230,0
20240828,130600,168220440,6230,6230,6230,6230,0
20240828,130500,168220440,6230,6230,6230,6230,0
20240828,130400,168220440,6230,6230,6230,6230,0
20240828,130300,168220440,6230,6230,6230,6230,0
20240828,130200,168220440,6230,6230,6230,6230,1800
20240828,130100,157006440,6240,6240,6240,6240,0
20240828,130000,157006440,6240,6240,6240,6240,0
20240828,125900,157006440,6240,6240,6240,6240,0
20240828,125800,157006440,6240,6240,6240,6240,0
20240828,125700,157006440,6240,6240,6240,6240,0
20240828,125600,157006440,6240,6240,6240,6240,250
20240828,125500,155446440,6240,6240,6240,6240,0
20240828,125400,155446440,6240,6240,6240,6240,0
20240828,125300,155446440,6240,6240,6240,6240,0
20240828,125200,155446440,6240,6240,6240,6240,42
20240828,125100,155184360,6240,6240,6240,6240,0
20240828,125000,155184360,6240,6240,6240,6240,1
20240828,124900,155178120,6240,6240,6240,6240,1
20240828,124800,155171880,6240,6240,6240,6240,0
20240828,124700,155171880,6240,6240,6240,6240,0
20240828,124600,155171880,6240,6240,6240,6240,50
20240828,124500,154859880,6240,6240,6240,6240,0
20240828,124400,154859880,6240,6240,6240,6240,0
20240828,124300,154859880,6240,6240,6240,6240,0
20240828,124200,154859880,6240,6240,6240,6240,0
20240828,124100,154859880,6240,6240,6240,6240,0
20240828,124000,154859880,6240,6240,6240,6240,0
20240828,123900,154859880,6240,6240,6240,6240,1000
20240828,123800,148619880,6250,6250,6250,6250,0
20240828,123700,148619880,6250,6250,6250,6250,0
20240828,123600,148619880,6250,6250,6250,6250,5
20240828,123500,148588630,6280,6280,6280,6280,0
20240828,123400,148588630,6280,6280,6280,6280,5
20240828,123300,148557230,6280,6280,6280,6280,0
20240828,123200,148557230,6280,6280,6280,6280,0
20240828,123100,148557230,6280,6280,6280,6280,192
20240828,123000,147351470,6280,6270,6280,6270,2
20240828,122900,147338920,6270,6270,6270,6270,0
20240828,122800,147338920,6270,6270,6270,6270,134
20240828,122700,146498740,6270,6270,6270,6270,73
20240828,122600,146041030,6250,6250,6250,6250,0
20240828,122500,146041030,6250,6260,6260,6250,59
20240828,122400,145672110,6260,6260,6260,6260,0
20240828,122300,145672110,6260,6260,6260,6260,500
20240828,122200,142542110,6250,6250,6250,6250,10
20240828,122100,142479610,6250,6250,6250,6250,10
20240828,122000,142417110,6250,6250,6250,6250,10
20240828,121900,142354610,6240,6240,6240,6240,141
20240828,121800,141474770,6230,6240,6240,6230,101
20240828,121700,140845530,6240,6240,6240,6240,1
20240828,121600,140839290,6230,6230,6230,6230,0
20240828,121500,140839290,6230,6230,6230,6230,0
20240828,121400,140839290,6230,6230,6230,6230,80
20240828,121300,140340890,6220,6220,6220,6220,0
20240828,121200,140340890,6220,6220,6220,6220,0
20240828,121100,140340890,6220,6220,6220,6220,0
20240828,121000,140340890,6220,6220,6220,6220,120
20240828,120900,139594490,6220,6220,6220,6220,0
20240828,120800,139594490,6220,6220,6220,6220,0
20240828,120700,139594490,6220,6220,6220,6220,2
20240828,120600,139582050,6220,6220,6220,6220,0
20240828,120500,139582050,6220,6240,6240,6220,552
20240828,120400,136147540,6230,6230,6230,6230,0
20240828,120300,136147540,6230,6230,6230,6230,0
20240828,120200,136147540,6230,6230,6230,6230,0
20240828,120100,136147540,6230,6230,6230,6230,552
20240828,120000,132708580,6230,6230,6230,6230,451
20240828,115900,129898850,6230,6230,6230,6230,0
20240828,115800,129898850,6230,6230,6230,6230,0
20240828,115700,129898850,6230,6240,6240,6230,60
20240828,115600,129525010,6280,6280,6280,6280,0
20240828,115500,129525010,6280,6230,6280,6230,13
20240828,115400,129443620,6280,6280,6280,6280,0
20240828,115300,129443620,6280,6250,6280,6210,1745
20240828,115200,118573750,6260,6260,6260,6260,3
20240828,115100,118554970,6260,6260,6260,6260,0
20240828,115000,118554970,6260,6260,6260,6260,0
20240828,114900,118554970,6260,6260,6260,6260,30
20240828,114800,118367170,6260,6260,6260,6260,0
20240828,114700,118367170,6260,6260,6260,6260,0
20240828,114600,118367170,6260,6260,6260,6260,900
20240828,114500,112733170,6270,6270,6270,6270,57
20240828,114400,112375780,6270,6270,6270,6270,230
20240828,114300,110933680,6270,6270,6270,6270,6
20240828,114200,110896060,6260,6260,6260,6260,34
20240828,114100,110683220,6260,6260,6260,6260,0
20240828,114000,110683220,6260,6260,6260,6260,0
20240828,113900,110683220,6260,6260,6260,6260,0
20240828,113800,110683220,6260,6260,6260,6260,16
20240828,113700,110583060,6270,6270,6270,6270,0
20240828,113600,110583060,6270,6270,6270,6270,15
20240828,113500,110489010,6260,6260,6260,6260,0
20240828,113400,110489010,6260,6260,6260,6260,0
20240828,113300,110489010,6260,6260,6260,6260,0
20240828,113200,110489010,6260,6260,6260,6260,0
20240828,113100,110489010,6260,6260,6260,6260,0
20240828,113000,110489010,6260,6260,6260,6260,11
20240828,112900,110420150,6270,6270,6270,6270,0
20240828,112800,110420150,6270,6270,6270,6250,1445
20240828,112700,101378000,6270,6280,6280,6270,155
20240828,112600,100405640,6270,6270,6270,6270,0
20240828,112500,100405640,6270,6270,6270,6270,13
20240828,112400,100324130,6270,6270,6270,6270,0
20240828,112300,100324130,6270,6270,6270,6270,0
20240828,112200,100324130,6270,6270,6270,6270,102
20240828,112100,99684590,6270,6270,6270,6270,0
20240828,112000,99684590,6270,6270,6270,6270,0
20240828,111900,99684590,6270,6270,6270,6270,6
20240828,111800,99646970,6270,6280,6280,6270,197
20240828,111700,98411280,6290,6290,6290,6290,0
20240828,111600,98411280,6290,6290,6290,6290,106
20240828,111500,97744540,6290,6290,6290,6290,244
20240828,111400,96209780,6290,6290,6290,6290,822
20240828,111300,91039400,6290,6290,6290,6290,0
20240828,111200,91039400,6290,6290,6290,6290,0
20240828,111100,91039400,6290,6290,6290,6290,0
20240828,111000,91039400,6290,6290,6290,6290,0
20240828,110900,91039400,6290,6290,6290,6290,0
20240828,110800,91039400,6290,6290,6290,6290,0
20240828,110700,91039400,6290,6290,6290,6290,0
20240828,110600,91039400,6290,6290,6290,6290,0
20240828,110500,91039400,6290,6290,6290,6290,0
20240828,110400,91039400,6290,6290,6290,6290,10
20240828,110300,90976500,6290,6290,6290,6290,9
20240828,110200,90919890,6270,6290,6290,6270,1428
20240828,110100,81954130,6290,6290,6290,6290,0
20240828,110000,81954130,6290,6290,6290,6290,0
20240828,105900,81954130,6290,6290,6290,6290,0
20240828,105800,81954130,6290,6290,6290,6290,0
20240828,105700,81954130,6290,6290,6290,6290,0
20240828,105600,81954130,6290,6290,6290,6290,0
20240828,105500,81954130,6290,6290,6290,6290,171
20240828,105400,80878540,6280,6280,6280,6280,0
20240828,105300,80878540,6280,6290,6290,6280,45
20240828,105200,80595840,6280,6280,6280,6280,0
20240828,105100,80595840,6280,6300,6300,6280,545
20240828,105000,77164710,6310,6310,6310,6310,83
20240828,104900,76640980,6330,6330,6330,6330,0
20240828,104800,76640980,6330,6330,6330,6330,0
20240828,104700,76640980,6330,6330,6330,6330,0
20240828,104600,76640980,6330,6330,6330,6330,0
20240828,104500,76640980,6330,6330,6330,6330,0
20240828,104400,76640980,6330,6330,6330,6330,1
20240828,104300,76634650,6300,6300,6300,6300,231
20240828,104200,75179350,6310,6310,6310,6310,0
20240828,104100,75179350,6310,6310,6310,6310,0
20240828,104000,75179350,6310,6310,6310,6310,100
20240828,103900,74548350,6310,6310,6310,6310,0
20240828,103800,74548350,6310,6310,6310,6310,0
20240828,103700,74548350,6310,6310,6310,6310,0
20240828,103600,74548350,6310,6310,6310,6310,42
20240828,103500,74283330,6330,6330,6330,6330,0
20240828,103400,74283330,6330,6330,6330,6330,1
20240828,103300,74277000,6330,6330,6330,6330,2
20240828,103200,74264340,6300,6300,6300,6300,0
20240828,103100,74264340,6300,6300,6300,6300,212
20240828,103000,72928740,6330,6330,6330,6330,0
20240828,102900,72928740,6330,6330,6330,6330,0
20240828,102800,72928740,6330,6330,6330,6330,0
20240828,102700,72928740,6330,6330,6330,6330,0
20240828,102600,72928740,6330,6330,6330,6330,0
20240828,102500,72928740,6330,6330,6330,6330,0
20240828,102400,72928740,6330,6330,6330,6330,0
20240828,102300,72928740,6330,6330,6330,6330,44
20240828,102200,72650220,6330,6330,6330,6330,0
20240828,102100,72650220,6330,6330,6330,6330,0
20240828,102000,72650220,6330,6330,6330,6330,0
20240828,101900,72650220,6330,6330,6330,6330,0
20240828,101800,72650220,6330,6330,6330,6330,0
20240828,101700,72650220,6330,6330,6330,6330,0
20240828,101600,72650220,6330,6330,6330,6330,0
20240828,101500,72650220,6330,6330,6330,6330,0
20240828,101400,72650220,6330,6330,6330,6330,0
20240828,101300,72650220,6330,6330,6330,6330,0
20240828,101200,72650220,6330,6330,6330,6330,0
20240828,101100,72650220,6330,6330,6330,6330,1
20240828,101000,72643890,6300,6300,6300,6300,1
20240828,100900,72637590,6300,6300,6300,6300,0
20240828,100800,72637590,6300,6300,6300,6300,0
20240828,100700,72637590,6300,6320,6320,6300,2900
20240828,100600,54363750,6330,6330,6330,6330,1
20240828,100500,54357420,6330,6330,6330,6330,0
20240828,100400,54357420,6330,6330,6330,6330,0
20240828,100300,54357420,6330,6330,6330,6330,0
20240828,100200,54357420,6330,6330,6330,6330,3
20240828,100100,54338430,6340,6340,6340,6340,0
20240828,100000,54338430,6340,6340,6340,6340,0
20240828,095900,54338430,6340,6340,6340,6340,0
20240828,095800,54338430,6340,6340,6340,6340,0
20240828,095700,54338430,6340,6340,6340,6340,51
20240828,095600,54015090,6340,6340,6340,6340,0
20240828,095500,54015090,6340,6340,6340,6340,122
20240828,095400,53241610,6340,6340,6340,6340,0
20240828,095300,53241610,6340,6340,6340,6340,0
20240828,095200,53241610,6340,6340,6340,6340,0
20240828,095100,53241610,6340,6340,6340,6340,0
20240828,095000,53241610,6340,6340,6340,6340,0
20240828,094900,53241610,6340,6330,6340,6330,344
20240828,094800,51063780,6330,6330,6330,6330,0
20240828,094700,51063780,6330,6330,6330,6330,1
20240828,094600,51057450,6330,6330,6330,6330,0
20240828,094500,51057450,6330,6330,6330,6330,2
20240828,094400,51044790,6330,6330,6330,6330,0
20240828,094300,51044790,6330,6320,6330,6320,124
20240828,094200,50260310,6320,6320,6320,6320,0
20240828,094100,50260310,6320,6320,6320,6320,0
20240828,094000,50260310,6320,6310,6320,6310,250
20240828,093900,48680500,6300,6300,6300,6300,41
20240828,093800,48422200,6300,6300,6300,6300,0
20240828,093700,48422200,6300,6300,6300,6300,17
20240828,093600,48315100,6300,6300,6300,6300,1
20240828,093500,48308800,6300,6300,6300,6300,0
20240828,093400,48308800,6300,6300,6300,6300,2
20240828,093300,48296200,6300,6300,6310,6300,15
20240828,093200,48201630,6300,6300,6300,6300,2
20240828,093100,48189030,6300,6300,6300,6300,12
20240828,093000,48113430,6290,6290,6290,6290,0
20240828,092900,48113430,6290,6290,6290,6290,0
20240828,092800,48113430,6290,6290,6290,6290,1
20240828,092700,48107140,6280,6280,6280,6280,91
20240828,092600,47535660,6280,6280,6280,6280,1
20240828,092500,47529380,6280,6280,6280,6280,16
20240828,092400,47428900,6260,6280,6280,6260,540
20240828,092300,44045770,6280,6280,6280,6280,0
20240828,092200,44045770,6280,6280,6280,6280,11
20240828,092100,43976690,6280,6280,6280,6280,123
20240828,092000,43204250,6280,6280,6280,6280,0
20240828,091900,43204250,6280,6280,6280,6280,0
20240828,091800,43204250,6280,6280,6280,6280,0
20240828,091700,43204250,6280,6280,6280,6280,21
20240828,091600,43072370,6280,6280,6290,6270,97
20240828,091500,42462960,6280,6290,6290,6280,496
20240828,091400,39347780,6280,6290,6290,6280,900
20240828,091300,33689060,6290,6290,6290,6290,195
20240828,091200,32462510,6290,6310,6310,6290,851
20240828,091100,27107040,6310,6310,6310,6310,7
20240828,091000,27062870,6310,6300,6310,6300,109
20240828,090900,26376110,6300,6310,6310,6300,12
20240828,090800,26300490,6310,6300,6310,6300,29
20240828,090700,26117580,6300,6300,6310,6300,68
20240828,090600,25689160,6310,6300,6310,6300,90
20240828,090500,25122070,6350,6350,6350,6350,0
20240828,090400,25122070,6350,6350,6350,6350,0
20240828,090300,25122070,6350,6350,6350,6350,0
20240828,090200,25122070,6350,6340,6350,6340,30
20240828,090100,24931760,6360,6360,6360,6360,0
20240828,090000,24931760,6360,6280,6360,6280,3970