KissMeData/059270/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,192500,179503630,6420,6420,6420,6420,134
20230825,192400,179503630,6420,6420,6420,6420,0
20230825,192300,179503630,6420,6420,6420,6420,0
20230825,192200,179503630,6420,6420,6420,6420,0
20230825,192100,179503630,6420,6420,6420,6420,0
20230825,192000,179503630,6420,6420,6420,6420,0
20230825,191900,179503630,6420,6420,6420,6420,0
20230825,191800,179503630,6420,6420,6420,6420,0
20230825,191700,179503630,6420,6420,6420,6420,0
20230825,191600,179503630,6420,6420,6420,6420,0
20230825,191500,179503630,6420,6420,6420,6420,0
20230825,191400,179503630,6420,6420,6420,6420,0
20230825,191300,179503630,6420,6420,6420,6420,0
20230825,191200,179503630,6420,6420,6420,6420,0
20230825,191100,179503630,6420,6420,6420,6420,0
20230825,191000,179503630,6420,6420,6420,6420,0
20230825,190900,179503630,6420,6420,6420,6420,0
20230825,190800,179503630,6420,6420,6420,6420,0
20230825,190700,179503630,6420,6420,6420,6420,0
20230825,190600,179503630,6420,6420,6420,6420,0
20230825,190500,179503630,6420,6420,6420,6420,0
20230825,190400,179503630,6420,6420,6420,6420,0
20230825,190300,179503630,6420,6420,6420,6420,0
20230825,190200,179503630,6420,6420,6420,6420,0
20230825,190100,179503630,6420,6420,6420,6420,0
20230825,190000,179503630,6420,6420,6420,6420,0
20230825,185900,179503630,6420,6420,6420,6420,0
20230825,185800,179503630,6420,6420,6420,6420,0
20230825,185700,179503630,6420,6420,6420,6420,0
20230825,185600,179503630,6420,6420,6420,6420,0
20230825,185500,179503630,6420,6420,6420,6420,134
20230825,185400,179503630,6420,6420,6420,6420,0
20230825,185300,179503630,6420,6420,6420,6420,0
20230825,185200,179503630,6420,6420,6420,6420,0
20230825,185100,179503630,6420,6420,6420,6420,0
20230825,185000,179503630,6420,6420,6420,6420,0
20230825,184900,179503630,6420,6420,6420,6420,0
20230825,184800,179503630,6420,6420,6420,6420,0
20230825,184700,179503630,6420,6420,6420,6420,0
20230825,184600,179503630,6420,6420,6420,6420,0
20230825,184500,179503630,6420,6420,6420,6420,0
20230825,184400,179503630,6420,6420,6420,6420,0
20230825,184300,179503630,6420,6420,6420,6420,0
20230825,184200,179503630,6420,6420,6420,6420,0
20230825,184100,179503630,6420,6420,6420,6420,0
20230825,184000,179503630,6420,6420,6420,6420,0
20230825,183900,179503630,6420,6420,6420,6420,0
20230825,183800,179503630,6420,6420,6420,6420,0
20230825,183700,179503630,6420,6420,6420,6420,0
20230825,183600,179503630,6420,6420,6420,6420,0
20230825,183500,179503630,6420,6420,6420,6420,0
20230825,183400,179503630,6420,6420,6420,6420,0
20230825,183300,179503630,6420,6420,6420,6420,0
20230825,183200,179503630,6420,6420,6420,6420,0
20230825,183100,179503630,6420,6420,6420,6420,0
20230825,183000,179503630,6420,6420,6420,6420,0
20230825,182900,179503630,6420,6420,6420,6420,0
20230825,182800,179503630,6420,6420,6420,6420,0
20230825,182700,179503630,6420,6420,6420,6420,0
20230825,182600,179503630,6420,6420,6420,6420,0
20230825,182500,179503630,6420,6420,6420,6420,134
20230825,182400,179503630,6420,6420,6420,6420,0
20230825,182300,179503630,6420,6420,6420,6420,0
20230825,182200,179503630,6420,6420,6420,6420,0
20230825,182100,179503630,6420,6420,6420,6420,0
20230825,182000,179503630,6420,6420,6420,6420,0
20230825,181900,179503630,6420,6420,6420,6420,0
20230825,181800,179503630,6420,6420,6420,6420,0
20230825,181700,179503630,6420,6420,6420,6420,0
20230825,181600,179503630,6420,6420,6420,6420,0
20230825,181500,179503630,6420,6420,6420,6420,0
20230825,181400,179503630,6420,6420,6420,6420,0
20230825,181300,179503630,6420,6420,6420,6420,0
20230825,181200,179503630,6420,6420,6420,6420,0
20230825,181100,179503630,6420,6420,6420,6420,0
20230825,181000,179503630,6420,6420,6420,6420,0
20230825,180900,179503630,6420,6420,6420,6420,0
20230825,180800,179503630,6420,6420,6420,6420,0
20230825,180700,179503630,6420,6420,6420,6420,0
20230825,180600,179503630,6420,6420,6420,6420,0
20230825,180500,179503630,6420,6420,6420,6420,0
20230825,180400,179503630,6420,6420,6420,6420,0
20230825,180300,179503630,6420,6420,6420,6420,0
20230825,180200,179503630,6420,6420,6420,6420,0
20230825,180100,179503630,6420,6420,6420,6420,0
20230825,180000,179503630,6420,6420,6420,6420,0
20230825,175900,179503630,6420,6420,6420,6420,0
20230825,175800,179503630,6420,6420,6420,6420,0
20230825,175700,179503630,6420,6420,6420,6420,0
20230825,175600,179503630,6420,6420,6420,6420,0
20230825,175500,179503630,6420,6420,6420,6420,134
20230825,175400,179503630,6420,6420,6420,6420,0
20230825,175300,179503630,6420,6420,6420,6420,0
20230825,175200,179503630,6420,6420,6420,6420,0
20230825,175100,179503630,6420,6420,6420,6420,0
20230825,175000,179503630,6420,6420,6420,6420,0
20230825,174900,179503630,6420,6420,6420,6420,0
20230825,174800,179503630,6420,6420,6420,6420,0
20230825,174700,179503630,6420,6420,6420,6420,0
20230825,174600,179503630,6420,6420,6420,6420,0
20230825,174500,179503630,6420,6420,6420,6420,0
20230825,174400,179503630,6420,6420,6420,6420,0
20230825,174300,179503630,6420,6420,6420,6420,0
20230825,174200,179503630,6420,6420,6420,6420,0
20230825,174100,179503630,6420,6420,6420,6420,0
20230825,174000,179503630,6420,6420,6420,6420,0
20230825,173900,179503630,6420,6420,6420,6420,0
20230825,173800,179503630,6420,6420,6420,6420,0
20230825,173700,179503630,6420,6420,6420,6420,0
20230825,173600,179503630,6420,6420,6420,6420,0
20230825,173500,179503630,6420,6420,6420,6420,0
20230825,173400,179503630,6420,6420,6420,6420,0
20230825,173300,179503630,6420,6420,6420,6420,0
20230825,173200,179503630,6420,6420,6420,6420,0
20230825,173100,179503630,6420,6420,6420,6420,0
20230825,173000,179503630,6420,6420,6420,6420,0
20230825,172900,179503630,6420,6420,6420,6420,0
20230825,172800,179503630,6420,6420,6420,6420,0
20230825,172700,179503630,6420,6420,6420,6420,0
20230825,172600,179503630,6420,6420,6420,6420,0
20230825,172500,179503630,6420,6420,6420,6420,134
20230825,172400,179503630,6420,6420,6420,6420,0
20230825,172300,179503630,6420,6420,6420,6420,0
20230825,172200,179503630,6420,6420,6420,6420,0
20230825,172100,179503630,6420,6420,6420,6420,0
20230825,172000,179503630,6420,6420,6420,6420,0
20230825,171900,179503630,6420,6420,6420,6420,0
20230825,171800,179503630,6420,6420,6420,6420,0
20230825,171700,179503630,6420,6420,6420,6420,0
20230825,171600,179503630,6420,6420,6420,6420,0
20230825,171500,179503630,6420,6420,6420,6420,0
20230825,171400,179503630,6420,6420,6420,6420,0
20230825,171300,179503630,6420,6420,6420,6420,0
20230825,171200,179503630,6420,6420,6420,6420,0
20230825,171100,179503630,6420,6420,6420,6420,0
20230825,171000,179503630,6420,6420,6420,6420,0
20230825,170900,179503630,6420,6420,6420,6420,0
20230825,170800,179503630,6420,6420,6420,6420,0
20230825,170700,179503630,6420,6420,6420,6420,0
20230825,170600,179503630,6420,6420,6420,6420,0
20230825,170500,179503630,6420,6420,6420,6420,0
20230825,170400,179503630,6420,6420,6420,6420,0
20230825,170300,179503630,6420,6420,6420,6420,0
20230825,170200,179503630,6420,6420,6420,6420,0
20230825,170100,179503630,6420,6420,6420,6420,0
20230825,170000,179503630,6420,6420,6420,6420,0
20230825,165900,179503630,6420,6420,6420,6420,0
20230825,165800,179503630,6420,6420,6420,6420,0
20230825,165700,179503630,6420,6420,6420,6420,0
20230825,165600,179503630,6420,6420,6420,6420,0
20230825,165500,179503630,6420,6420,6420,6420,134
20230825,165400,179503630,6420,6420,6420,6420,0
20230825,165300,179503630,6420,6420,6420,6420,0
20230825,165200,179503630,6420,6420,6420,6420,0
20230825,165100,179503630,6420,6420,6420,6420,0
20230825,165000,179503630,6420,6420,6420,6420,0
20230825,164900,179503630,6420,6420,6420,6420,0
20230825,164800,179503630,6420,6420,6420,6420,0
20230825,164700,179503630,6420,6420,6420,6420,0
20230825,164600,179503630,6420,6420,6420,6420,0
20230825,164500,179503630,6420,6420,6420,6420,0
20230825,164400,179503630,6420,6420,6420,6420,0
20230825,164300,179503630,6420,6420,6420,6420,0
20230825,164200,179503630,6420,6420,6420,6420,0
20230825,164100,179503630,6420,6420,6420,6420,0
20230825,164000,179503630,6420,6420,6420,6420,0
20230825,163900,179503630,6420,6420,6420,6420,0
20230825,163800,179503630,6420,6420,6420,6420,0
20230825,163700,179503630,6420,6420,6420,6420,0
20230825,163600,179503630,6420,6420,6420,6420,0
20230825,163500,179503630,6420,6420,6420,6420,0
20230825,163400,179503630,6420,6420,6420,6420,0
20230825,163300,179503630,6420,6420,6420,6420,0
20230825,163200,179503630,6420,6420,6420,6420,0
20230825,163100,179503630,6420,6420,6420,6420,0
20230825,163000,179503630,6420,6420,6420,6420,0
20230825,162900,179503630,6420,6420,6420,6420,0
20230825,162800,179503630,6420,6420,6420,6420,0
20230825,162700,179503630,6420,6420,6420,6420,0
20230825,162600,179503630,6420,6420,6420,6420,0
20230825,162500,179503630,6420,6420,6420,6420,134
20230825,162400,179503630,6420,6420,6420,6420,0
20230825,162300,179503630,6420,6420,6420,6420,0
20230825,162200,179503630,6420,6420,6420,6420,0
20230825,162100,179503630,6420,6420,6420,6420,0
20230825,162000,179503630,6420,6420,6420,6420,0
20230825,161900,179503630,6420,6420,6420,6420,0
20230825,161800,179503630,6420,6420,6420,6420,0
20230825,161700,179503630,6420,6420,6420,6420,0
20230825,161600,179503630,6420,6420,6420,6420,0
20230825,161500,179503630,6420,6420,6420,6420,0
20230825,161400,179503630,6420,6420,6420,6420,0
20230825,161300,179503630,6420,6420,6420,6420,0
20230825,161200,179503630,6420,6420,6420,6420,0
20230825,161100,179503630,6420,6420,6420,6420,0
20230825,161000,179503630,6420,6420,6420,6420,0
20230825,160900,179503630,6420,6420,6420,6420,0
20230825,160800,179503630,6420,6420,6420,6420,0
20230825,160700,179503630,6420,6420,6420,6420,0
20230825,160600,179503630,6420,6420,6420,6420,0
20230825,160500,179503630,6420,6420,6420,6420,0
20230825,160400,179503630,6420,6420,6420,6420,0
20230825,160300,179503630,6420,6420,6420,6420,0
20230825,160200,179503630,6420,6420,6420,6420,0
20230825,160100,179503630,6420,6420,6420,6420,0
20230825,160000,179503630,6420,6420,6420,6420,0
20230825,155900,179503630,6420,6420,6420,6420,0
20230825,155800,179503630,6420,6420,6420,6420,0
20230825,155700,179503630,6420,6420,6420,6420,0
20230825,155600,179503630,6420,6420,6420,6420,0
20230825,155500,179503630,6420,6420,6420,6420,134
20230825,155400,179503630,6420,6420,6420,6420,0
20230825,155300,179503630,6420,6420,6420,6420,0
20230825,155200,179503630,6420,6420,6420,6420,0
20230825,155100,179503630,6420,6420,6420,6420,0
20230825,155000,179503630,6420,6420,6420,6420,0
20230825,154900,179503630,6420,6420,6420,6420,0
20230825,154800,179503630,6420,6420,6420,6420,0
20230825,154700,179503630,6420,6420,6420,6420,0
20230825,154600,179503630,6420,6420,6420,6420,0
20230825,154500,179503630,6420,6420,6420,6420,0
20230825,154400,179503630,6420,6420,6420,6420,0
20230825,154300,179503630,6420,6420,6420,6420,0
20230825,154200,179503630,6420,6420,6420,6420,0
20230825,154100,179503630,6420,6420,6420,6420,0
20230825,154000,179503630,6420,6420,6420,6420,0
20230825,153900,179503630,6420,6420,6420,6420,0
20230825,153800,179503630,6420,6420,6420,6420,0
20230825,153700,179503630,6420,6420,6420,6420,0
20230825,153600,179503630,6420,6420,6420,6420,0
20230825,153500,179503630,6420,6420,6420,6420,0
20230825,153400,179503630,6420,6420,6420,6420,0
20230825,153300,179503630,6420,6420,6420,6420,0
20230825,153200,179503630,6420,6420,6420,6420,0
20230825,153100,179503630,6420,6420,6420,6420,0
20230825,153000,179503630,6420,6420,6420,6420,134
20230825,152900,178643350,6440,6440,6440,6440,0
20230825,152800,178643350,6440,6440,6440,6440,0
20230825,152700,178643350,6440,6440,6440,6440,0
20230825,152600,178643350,6440,6440,6440,6440,0
20230825,152500,178643350,6440,6440,6440,6440,0
20230825,152400,178643350,6440,6440,6440,6440,0
20230825,152300,178643350,6440,6440,6440,6440,0
20230825,152200,178643350,6440,6440,6440,6440,0
20230825,152100,178643350,6440,6440,6440,6440,0
20230825,152000,178643350,6440,6440,6440,6440,0
20230825,151900,178643350,6440,6430,6440,6430,51
20230825,151800,178315400,6430,6430,6430,6430,0
20230825,151700,178315400,6430,6420,6430,6420,13
20230825,151600,178231930,6420,6420,6420,6420,0
20230825,151500,178231930,6420,6410,6420,6410,20
20230825,151400,178103580,6400,6400,6400,6400,0
20230825,151300,178103580,6400,6400,6400,6400,0
20230825,151200,178103580,6400,6400,6400,6400,0
20230825,151100,178103580,6400,6410,6410,6400,50
20230825,151000,177783560,6390,6390,6390,6390,0
20230825,150900,177783560,6390,6390,6390,6390,0
20230825,150800,177783560,6390,6390,6390,6390,0
20230825,150700,177783560,6390,6390,6390,6390,0
20230825,150600,177783560,6390,6420,6420,6390,80
20230825,150500,177272010,6440,6440,6440,6440,501
20230825,150400,174045570,6410,6410,6410,6410,0
20230825,150300,174045570,6410,6430,6430,6410,57
20230825,150200,173679140,6410,6410,6410,6410,982
20230825,150100,167384520,6390,6390,6390,6390,0
20230825,150000,167384520,6390,6390,6390,6390,0
20230825,145900,167384520,6390,6390,6390,6390,7
20230825,145800,167339790,6400,6400,6400,6400,0
20230825,145700,167339790,6400,6400,6410,6400,972
20230825,145600,161118980,6400,6400,6400,6400,1
20230825,145500,161112580,6400,6400,6400,6400,102
20230825,145400,160459780,6410,6410,6410,6410,0
20230825,145300,160459780,6410,6410,6410,6410,0
20230825,145200,160459780,6410,6410,6410,6410,0
20230825,145100,160459780,6410,6410,6410,6410,0
20230825,145000,160459780,6410,6410,6410,6410,0
20230825,144900,160459780,6410,6410,6410,6410,2
20230825,144800,160446960,6410,6410,6410,6410,4
20230825,144700,160421320,6430,6430,6430,6430,0
20230825,144600,160421320,6430,6430,6430,6430,0
20230825,144500,160421320,6430,6430,6430,6430,0
20230825,144400,160421320,6430,6420,6430,6420,4
20230825,144300,160395630,6400,6400,6400,6400,0
20230825,144200,160395630,6400,6400,6400,6400,102
20230825,144100,159742830,6400,6400,6400,6400,0
20230825,144000,159742830,6400,6410,6410,6400,262
20230825,143900,158064820,6430,6430,6430,6430,2
20230825,143800,158051960,6430,6420,6430,6420,358
20230825,143700,155752310,6430,6430,6430,6430,0
20230825,143600,155752310,6430,6430,6430,6430,2
20230825,143500,155739450,6430,6430,6430,6430,1
20230825,143400,155733020,6430,6430,6430,6430,171
20230825,143300,154633490,6430,6430,6430,6430,0
20230825,143200,154633490,6430,6440,6440,6430,4
20230825,143100,154607750,6450,6450,6450,6450,0
20230825,143000,154607750,6450,6450,6450,6450,0
20230825,142900,154607750,6450,6440,6450,6440,87
20230825,142800,154046620,6450,6450,6450,6440,28
20230825,142700,153866080,6450,6450,6450,6450,0
20230825,142600,153866080,6450,6450,6450,6450,160
20230825,142500,152834080,6450,6450,6450,6450,50
20230825,142400,152511580,6450,6430,6450,6410,730
20230825,142300,147808470,6430,6430,6430,6430,0
20230825,142200,147808470,6430,6420,6430,6420,1800
20230825,142100,136238530,6400,6400,6400,6400,101
20230825,142000,135592130,6420,6420,6420,6420,0
20230825,141900,135592130,6420,6420,6420,6420,101
20230825,141800,134943710,6390,6410,6420,6390,3
20230825,141700,134924490,6410,6410,6410,6410,3
20230825,141600,134905260,6430,6430,6430,6430,0
20230825,141500,134905260,6430,6430,6430,6430,0
20230825,141400,134905260,6430,6430,6430,6430,0
20230825,141300,134905260,6430,6430,6430,6430,0
20230825,141200,134905260,6430,6430,6430,6430,0
20230825,141100,134905260,6430,6430,6430,6430,0
20230825,141000,134905260,6430,6430,6430,6430,0
20230825,140900,134905260,6430,6420,6430,6420,60
20230825,140800,134519560,6430,6430,6430,6430,0
20230825,140700,134519560,6430,6430,6430,6430,0
20230825,140600,134519560,6430,6420,6430,6420,509
20230825,140500,131249770,6420,6420,6420,6420,500
20230825,140400,128039770,6420,6420,6420,6420,5
20230825,140300,128007670,6420,6410,6420,6410,150
20230825,140200,127044710,6420,6420,6420,6420,0
20230825,140100,127044710,6420,6390,6420,6390,41
20230825,140000,126782110,6350,6370,6370,6350,40
20230825,135900,126527840,6420,6420,6420,6420,0
20230825,135800,126527840,6420,6420,6420,6420,0
20230825,135700,126527840,6420,6420,6420,6420,2
20230825,135600,126515000,6430,6430,6430,6430,0
20230825,135500,126515000,6430,6430,6430,6430,0
20230825,135400,126515000,6430,6430,6430,6430,100
20230825,135300,125872000,6430,6420,6440,6420,501
20230825,135200,122650270,6420,6350,6420,6340,1500
20230825,135100,113112360,6380,6380,6380,6380,0
20230825,135000,113112360,6380,6380,6380,6380,0
20230825,134900,113112360,6380,6380,6380,6380,0
20230825,134800,113112360,6380,6380,6380,6380,0
20230825,134700,113112360,6380,6380,6380,6380,0
20230825,134600,113112360,6380,6380,6380,6380,1
20230825,134500,113105980,6360,6360,6360,6360,0
20230825,134400,113105980,6360,6370,6370,6360,7
20230825,134300,113061450,6380,6380,6380,6380,0
20230825,134200,113061450,6380,6380,6380,6380,0
20230825,134100,113061450,6380,6380,6380,6380,0
20230825,134000,113061450,6380,6370,6380,6370,4
20230825,133900,113035960,6370,6370,6370,6370,0
20230825,133800,113035960,6370,6370,6370,6370,0
20230825,133700,113035960,6370,6370,6370,6370,0
20230825,133600,113035960,6370,6370,6370,6370,5
20230825,133500,113004110,6370,6370,6370,6370,0
20230825,133400,113004110,6370,6370,6370,6370,0
20230825,133300,113004110,6370,6370,6370,6370,0
20230825,133200,113004110,6370,6370,6370,6370,1
20230825,133100,112997740,6390,6390,6390,6390,0
20230825,133000,112997740,6390,6390,6390,6390,15
20230825,132900,112901890,6380,6380,6380,6380,1
20230825,132800,112895510,6380,6380,6380,6380,0
20230825,132700,112895510,6380,6380,6380,6380,0
20230825,132600,112895510,6380,6380,6380,6380,0
20230825,132500,112895510,6380,6380,6380,6380,0
20230825,132400,112895510,6380,6380,6380,6380,0
20230825,132300,112895510,6380,6380,6380,6380,0
20230825,132200,112895510,6380,6380,6380,6380,0
20230825,132100,112895510,6380,6380,6380,6380,0
20230825,132000,112895510,6380,6380,6380,6380,0
20230825,131900,112895510,6380,6380,6380,6380,0
20230825,131800,112895510,6380,6380,6380,6380,0
20230825,131700,112895510,6380,6380,6380,6380,0
20230825,131600,112895510,6380,6380,6380,6380,1251
20230825,131500,104914130,6380,6380,6380,6380,0
20230825,131400,104914130,6380,6380,6380,6380,1
20230825,131300,104907750,6370,6370,6370,6370,120
20230825,131200,104143350,6380,6370,6380,6370,650
20230825,131100,99999350,6370,6370,6370,6370,0
20230825,131000,99999350,6370,6370,6370,6370,1
20230825,130900,99992980,6340,6340,6340,6340,0
20230825,130800,99992980,6340,6340,6340,6340,10
20230825,130700,99929580,6340,6340,6340,6340,0
20230825,130600,99929580,6340,6340,6340,6340,0
20230825,130500,99929580,6340,6340,6340,6340,100
20230825,130400,99295580,6370,6370,6370,6370,0
20230825,130300,99295580,6370,6370,6370,6370,5
20230825,130200,99263730,6370,6370,6370,6370,1
20230825,130100,99257360,6370,6370,6370,6370,0
20230825,130000,99257360,6370,6370,6370,6370,0
20230825,125900,99257360,6370,6370,6370,6370,0
20230825,125800,99257360,6370,6370,6370,6370,0
20230825,125700,99257360,6370,6370,6370,6370,0
20230825,125600,99257360,6370,6370,6370,6370,0
20230825,125500,99257360,6370,6370,6370,6370,0
20230825,125400,99257360,6370,6370,6370,6370,80
20230825,125300,98747760,6380,6380,6380,6380,0
20230825,125200,98747760,6380,6380,6380,6380,0
20230825,125100,98747760,6380,6360,6380,6350,453
20230825,125000,95871040,6380,6380,6380,6380,10
20230825,124900,95807240,6380,6380,6380,6380,0
20230825,124800,95807240,6380,6380,6380,6380,2
20230825,124700,95794480,6390,6390,6390,6390,0
20230825,124600,95794480,6390,6390,6390,6390,1
20230825,124500,95788090,6350,6350,6350,6350,0
20230825,124400,95788090,6350,6350,6350,6350,0
20230825,124300,95788090,6350,6350,6350,6350,0
20230825,124200,95788090,6350,6350,6350,6350,64
20230825,124100,95381690,6390,6390,6390,6390,0
20230825,124000,95381690,6390,6390,6390,6390,0
20230825,123900,95381690,6390,6390,6390,6390,0
20230825,123800,95381690,6390,6390,6390,6390,0
20230825,123700,95381690,6390,6390,6390,6390,0
20230825,123600,95381690,6390,6390,6390,6390,0
20230825,123500,95381690,6390,6390,6390,6390,0
20230825,123400,95381690,6390,6390,6390,6390,1
20230825,123300,95375300,6350,6350,6350,6350,399
20230825,123200,92841650,6350,6350,6350,6350,267
20230825,123100,91146200,6390,6390,6390,6390,0
20230825,123000,91146200,6390,6390,6390,6390,0
20230825,122900,91146200,6390,6390,6390,6390,0
20230825,122800,91146200,6390,6390,6390,6390,0
20230825,122700,91146200,6390,6390,6390,6390,0
20230825,122600,91146200,6390,6390,6390,6390,0
20230825,122500,91146200,6390,6390,6390,6390,0
20230825,122400,91146200,6390,6390,6390,6390,0
20230825,122300,91146200,6390,6390,6390,6390,0
20230825,122200,91146200,6390,6390,6390,6390,0
20230825,122100,91146200,6390,6390,6390,6390,0
20230825,122000,91146200,6390,6340,6390,6340,11
20230825,121900,91076410,6340,6340,6340,6340,0
20230825,121800,91076410,6340,6340,6390,6340,21
20230825,121700,90943220,6360,6360,6360,6360,1
20230825,121600,90936860,6390,6390,6390,6390,1
20230825,121500,90930470,6350,6350,6350,6350,0
20230825,121400,90930470,6350,6350,6350,6350,0
20230825,121300,90930470,6350,6350,6350,6350,0
20230825,121200,90930470,6350,6350,6350,6350,0
20230825,121100,90930470,6350,6350,6350,6350,0
20230825,121000,90930470,6350,6350,6350,6350,1
20230825,120900,90924120,6350,6350,6350,6350,33
20230825,120800,90714570,6390,6390,6390,6390,0
20230825,120700,90714570,6390,6390,6390,6390,0
20230825,120600,90714570,6390,6390,6390,6390,0
20230825,120500,90714570,6390,6390,6390,6390,1
20230825,120400,90708180,6350,6350,6350,6350,0
20230825,120300,90708180,6350,6350,6350,6350,4
20230825,120200,90682780,6350,6350,6350,6350,0
20230825,120100,90682780,6350,6350,6350,6350,170
20230825,120000,89603280,6400,6400,6400,6400,0
20230825,115900,89603280,6400,6400,6400,6400,0
20230825,115800,89603280,6400,6400,6400,6400,0
20230825,115700,89603280,6400,6400,6400,6400,0
20230825,115600,89603280,6400,6400,6400,6400,0
20230825,115500,89603280,6400,6400,6400,6400,0
20230825,115400,89603280,6400,6400,6400,6400,0
20230825,115300,89603280,6400,6400,6400,6400,0
20230825,115200,89603280,6400,6400,6400,6400,0
20230825,115100,89603280,6400,6400,6400,6400,0
20230825,115000,89603280,6400,6400,6400,6400,0
20230825,114900,89603280,6400,6400,6400,6400,100
20230825,114800,88963280,6400,6400,6400,6400,0
20230825,114700,88963280,6400,6390,6400,6390,1001
20230825,114600,82558890,6370,6370,6370,6370,183
20230825,114500,81393180,6360,6360,6360,6360,0
20230825,114400,81393180,6360,6340,6360,6340,730
20230825,114300,76754820,6320,6320,6320,6320,319
20230825,114200,74738740,6320,6320,6320,6320,53
20230825,114100,74403780,6320,6320,6320,6320,0
20230825,114000,74403780,6320,6320,6320,6320,50
20230825,113900,74087780,6320,6320,6320,6320,0
20230825,113800,74087780,6320,6320,6320,6320,0
20230825,113700,74087780,6320,6320,6320,6320,0
20230825,113600,74087780,6320,6320,6320,6320,109
20230825,113500,73398900,6320,6320,6320,6320,2
20230825,113400,73386260,6340,6340,6340,6340,0
20230825,113300,73386260,6340,6340,6340,6340,0
20230825,113200,73386260,6340,6340,6340,6340,0
20230825,113100,73386260,6340,6340,6340,6340,1
20230825,113000,73379920,6340,6340,6340,6340,1
20230825,112900,73373580,6300,6300,6300,6300,600
20230825,112800,69593580,6340,6340,6340,6340,0
20230825,112700,69593580,6340,6340,6340,6340,0
20230825,112600,69593580,6340,6330,6340,6330,395
20230825,112500,67091650,6330,6330,6330,6330,0
20230825,112400,67091650,6330,6330,6330,6330,0
20230825,112300,67091650,6330,6330,6330,6330,2
20230825,112200,67078990,6330,6330,6330,6330,0
20230825,112100,67078990,6330,6330,6330,6330,1
20230825,112000,67072660,6280,6280,6280,6280,0
20230825,111900,67072660,6280,6280,6280,6280,30
20230825,111800,66884260,6330,6330,6330,6330,1
20230825,111700,66877930,6300,6300,6300,6300,625
20230825,111600,62940430,6300,6300,6300,6300,7
20230825,111500,62896330,6330,6290,6330,6290,329
20230825,111400,60823780,6300,6300,6300,6300,809
20230825,111300,55727080,6330,6330,6330,6330,0
20230825,111200,55727080,6330,6330,6330,6330,3
20230825,111100,55708090,6290,6290,6290,6290,0
20230825,111000,55708090,6290,6290,6290,6290,0
20230825,110900,55708090,6290,6290,6290,6290,0
20230825,110800,55708090,6290,6290,6290,6290,551
20230825,110700,52242300,6290,6290,6290,6290,0
20230825,110600,52242300,6290,6340,6340,6290,116
20230825,110500,51511540,6340,6340,6340,6340,0
20230825,110400,51511540,6340,6340,6340,6340,0
20230825,110300,51511540,6340,6340,6340,6340,0
20230825,110200,51511540,6340,6340,6340,6340,0
20230825,110100,51511540,6340,6340,6340,6340,1
20230825,110000,51505200,6330,6330,6330,6330,0
20230825,105900,51505200,6330,6330,6330,6330,0
20230825,105800,51505200,6330,6330,6330,6330,0
20230825,105700,51505200,6330,6330,6330,6330,1
20230825,105600,51498870,6330,6330,6330,6330,0
20230825,105500,51498870,6330,6330,6330,6330,1
20230825,105400,51492540,6340,6340,6340,6340,0
20230825,105300,51492540,6340,6340,6340,6340,1
20230825,105200,51486200,6290,6310,6310,6290,471
20230825,105100,48523140,6340,6340,6340,6340,0
20230825,105000,48523140,6340,6340,6340,6340,5
20230825,104900,48491440,6340,6340,6340,6340,0
20230825,104800,48491440,6340,6340,6340,6340,2
20230825,104700,48478760,6340,6340,6340,6340,0
20230825,104600,48478760,6340,6340,6340,6340,0
20230825,104500,48478760,6340,6340,6340,6340,0
20230825,104400,48478760,6340,6340,6340,6340,0
20230825,104300,48478760,6340,6340,6340,6340,0
20230825,104200,48478760,6340,6340,6340,6340,301
20230825,104100,46570420,6340,6340,6340,6340,0
20230825,104000,46570420,6340,6340,6340,6340,0
20230825,103900,46570420,6340,6340,6340,6340,0
20230825,103800,46570420,6340,6340,6340,6340,0
20230825,103700,46570420,6340,6340,6340,6340,43
20230825,103600,46297800,6340,6340,6340,6340,10
20230825,103500,46234400,6340,6340,6340,6340,2
20230825,103400,46221720,6300,6300,6300,6300,1
20230825,103300,46215420,6340,6300,6340,6300,17
20230825,103200,46107680,6340,6340,6340,6340,0
20230825,103100,46107680,6340,6340,6340,6340,0
20230825,103000,46107680,6340,6300,6340,6300,201
20230825,102900,44841340,6310,6310,6310,6310,0
20230825,102800,44841340,6310,6310,6310,6310,2
20230825,102700,44828720,6310,6310,6310,6310,10
20230825,102600,44765620,6300,6300,6300,6300,0
20230825,102500,44765620,6300,6300,6300,6300,666
20230825,102400,40569820,6300,6300,6300,6300,0
20230825,102300,40569820,6300,6300,6300,6300,0
20230825,102200,40569820,6300,6300,6300,6300,125
20230825,102100,39782320,6300,6300,6300,6300,100
20230825,102000,39152320,6330,6330,6330,6330,100
20230825,101900,38519320,6360,6360,6360,6360,0
20230825,101800,38519320,6360,6360,6360,6360,0
20230825,101700,38519320,6360,6360,6360,6360,0
20230825,101600,38519320,6360,6360,6360,6360,0
20230825,101500,38519320,6360,6360,6360,6360,0
20230825,101400,38519320,6360,6360,6360,6360,0
20230825,101300,38519320,6360,6360,6360,6360,0
20230825,101200,38519320,6360,6360,6360,6360,333
20230825,101100,36401440,6360,6360,6360,6360,0
20230825,101000,36401440,6360,6290,6360,6270,115
20230825,100900,35671950,6290,6300,6300,6290,64
20230825,100800,35269340,6310,6310,6310,6310,0
20230825,100700,35269340,6310,6310,6310,6310,44
20230825,100600,34991700,6330,6330,6330,6330,0
20230825,100500,34991700,6330,6330,6330,6330,2
20230825,100400,34979040,6330,6330,6330,6330,0
20230825,100300,34979040,6330,6330,6330,6330,2
20230825,100200,34966380,6330,6330,6330,6330,0
20230825,100100,34966380,6330,6330,6330,6330,0
20230825,100000,34966380,6330,6330,6330,6330,0
20230825,095900,34966380,6330,6330,6330,6330,0
20230825,095800,34966380,6330,6330,6330,6330,0
20230825,095700,34966380,6330,6330,6330,6330,0
20230825,095600,34966380,6330,6330,6330,6330,0
20230825,095500,34966380,6330,6330,6330,6330,0
20230825,095400,34966380,6330,6330,6330,6330,0
20230825,095300,34966380,6330,6330,6330,6330,0
20230825,095200,34966380,6330,6330,6330,6330,1
20230825,095100,34960050,6330,6330,6330,6330,1
20230825,095000,34953720,6330,6330,6330,6330,110
20230825,094900,34257420,6330,6330,6330,6330,1
20230825,094800,34251090,6290,6290,6290,6290,96
20230825,094700,33647250,6290,6290,6290,6290,0
20230825,094600,33647250,6290,6290,6290,6290,0
20230825,094500,33647250,6290,6300,6300,6290,454
20230825,094400,30791500,6330,6330,6330,6330,0
20230825,094300,30791500,6330,6330,6330,6330,0
20230825,094200,30791500,6330,6330,6330,6330,0
20230825,094100,30791500,6330,6330,6330,6330,0
20230825,094000,30791500,6330,6330,6330,6330,0
20230825,093900,30791500,6330,6330,6330,6330,1
20230825,093800,30785170,6300,6300,6300,6300,0
20230825,093700,30785170,6300,6300,6300,6300,0
20230825,093600,30785170,6300,6300,6300,6300,0
20230825,093500,30785170,6300,6280,6300,6280,82
20230825,093400,30269330,6300,6300,6300,6290,575
20230825,093300,26646840,6310,6310,6310,6310,281
20230825,093200,24873730,6330,6330,6330,6310,215
20230825,093100,23516790,6330,6330,6330,6330,1
20230825,093000,23510460,6340,6340,6340,6340,0
20230825,092900,23510460,6340,6340,6340,6340,0
20230825,092800,23510460,6340,6340,6340,6340,0
20230825,092700,23510460,6340,6340,6340,6340,1
20230825,092600,23504120,6310,6310,6310,6310,0
20230825,092500,23504120,6310,6310,6310,6310,43
20230825,092400,23232790,6310,6310,6310,6310,0
20230825,092300,23232790,6310,6320,6320,6310,80
20230825,092200,22727950,6310,6310,6310,6310,80
20230825,092100,22223150,6310,6310,6310,6310,10
20230825,092000,22160050,6310,6310,6310,6310,0
20230825,091900,22160050,6310,6320,6320,6310,660
20230825,091800,17990220,6310,6310,6310,6310,0
20230825,091700,17990220,6310,6340,6340,6310,600
20230825,091600,14203070,6370,6370,6370,6370,2
20230825,091500,14190330,6370,6360,6370,6360,50
20230825,091400,13872120,6360,6320,6360,6320,212
20230825,091300,12531280,6320,6320,6320,6320,0
20230825,091200,12531280,6320,6330,6330,6320,307
20230825,091100,10588970,6320,6310,6320,6310,260
20230825,091000,8947270,6310,6310,6310,6310,17
20230825,090900,8840000,6300,6290,6300,6290,52
20230825,090800,8512620,6220,6220,6220,6220,0
20230825,090700,8512620,6220,6300,6300,6220,602
20230825,090600,4756980,6300,6300,6300,6300,65
20230825,090500,4347480,6290,6290,6290,6290,0
20230825,090400,4347480,6290,6300,6310,6290,278
20230825,090300,2593960,6300,6300,6300,6300,32
20230825,090200,2392360,6300,6330,6330,6300,19
20230825,090100,2272380,6260,6260,6260,6260,0
20230825,090000,2272380,6260,6260,6260,6260,363