KissMeData/117580/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,195200,368078260,6860,6860,6860,6860,1473
20230824,195100,368078260,6860,6860,6860,6860,0
20230824,195000,368078260,6860,6860,6860,6860,0
20230824,194900,368078260,6860,6860,6860,6860,0
20230824,194800,368078260,6860,6860,6860,6860,0
20230824,194700,368078260,6860,6860,6860,6860,0
20230824,194600,368078260,6860,6860,6860,6860,0
20230824,194500,368078260,6860,6860,6860,6860,0
20230824,194400,368078260,6860,6860,6860,6860,0
20230824,194300,368078260,6860,6860,6860,6860,0
20230824,194200,368078260,6860,6860,6860,6860,0
20230824,194100,368078260,6860,6860,6860,6860,0
20230824,194000,368078260,6860,6860,6860,6860,0
20230824,193900,368078260,6860,6860,6860,6860,0
20230824,193800,368078260,6860,6860,6860,6860,0
20230824,193700,368078260,6860,6860,6860,6860,0
20230824,193600,368078260,6860,6860,6860,6860,0
20230824,193500,368078260,6860,6860,6860,6860,0
20230824,193400,368078260,6860,6860,6860,6860,0
20230824,193300,368078260,6860,6860,6860,6860,0
20230824,193200,368078260,6860,6860,6860,6860,0
20230824,193100,368078260,6860,6860,6860,6860,0
20230824,193000,368078260,6860,6860,6860,6860,0
20230824,192900,368078260,6860,6860,6860,6860,0
20230824,192800,368078260,6860,6860,6860,6860,0
20230824,192700,368078260,6860,6860,6860,6860,0
20230824,192600,368078260,6860,6860,6860,6860,0
20230824,192500,368078260,6860,6860,6860,6860,0
20230824,192400,368078260,6860,6860,6860,6860,0
20230824,192300,368078260,6860,6860,6860,6860,0
20230824,192200,368078260,6860,6860,6860,6860,1473
20230824,192100,368078260,6860,6860,6860,6860,0
20230824,192000,368078260,6860,6860,6860,6860,0
20230824,191900,368078260,6860,6860,6860,6860,0
20230824,191800,368078260,6860,6860,6860,6860,0
20230824,191700,368078260,6860,6860,6860,6860,0
20230824,191600,368078260,6860,6860,6860,6860,0
20230824,191500,368078260,6860,6860,6860,6860,0
20230824,191400,368078260,6860,6860,6860,6860,0
20230824,191300,368078260,6860,6860,6860,6860,0
20230824,191200,368078260,6860,6860,6860,6860,0
20230824,191100,368078260,6860,6860,6860,6860,0
20230824,191000,368078260,6860,6860,6860,6860,0
20230824,190900,368078260,6860,6860,6860,6860,0
20230824,190800,368078260,6860,6860,6860,6860,0
20230824,190700,368078260,6860,6860,6860,6860,0
20230824,190600,368078260,6860,6860,6860,6860,0
20230824,190500,368078260,6860,6860,6860,6860,0
20230824,190400,368078260,6860,6860,6860,6860,0
20230824,190300,368078260,6860,6860,6860,6860,0
20230824,190200,368078260,6860,6860,6860,6860,0
20230824,190100,368078260,6860,6860,6860,6860,0
20230824,190000,368078260,6860,6860,6860,6860,0
20230824,185900,368078260,6860,6860,6860,6860,0
20230824,185800,368078260,6860,6860,6860,6860,0
20230824,185700,368078260,6860,6860,6860,6860,0
20230824,185600,368078260,6860,6860,6860,6860,0
20230824,185500,368078260,6860,6860,6860,6860,0
20230824,185400,368078260,6860,6860,6860,6860,0
20230824,185300,368078260,6860,6860,6860,6860,0
20230824,185200,368078260,6860,6860,6860,6860,1473
20230824,185100,368078260,6860,6860,6860,6860,0
20230824,185000,368078260,6860,6860,6860,6860,0
20230824,184900,368078260,6860,6860,6860,6860,0
20230824,184800,368078260,6860,6860,6860,6860,0
20230824,184700,368078260,6860,6860,6860,6860,0
20230824,184600,368078260,6860,6860,6860,6860,0
20230824,184500,368078260,6860,6860,6860,6860,0
20230824,184400,368078260,6860,6860,6860,6860,0
20230824,184300,368078260,6860,6860,6860,6860,0
20230824,184200,368078260,6860,6860,6860,6860,0
20230824,184100,368078260,6860,6860,6860,6860,0
20230824,184000,368078260,6860,6860,6860,6860,0
20230824,183900,368078260,6860,6860,6860,6860,0
20230824,183800,368078260,6860,6860,6860,6860,0
20230824,183700,368078260,6860,6860,6860,6860,0
20230824,183600,368078260,6860,6860,6860,6860,0
20230824,183500,368078260,6860,6860,6860,6860,0
20230824,183400,368078260,6860,6860,6860,6860,0
20230824,183300,368078260,6860,6860,6860,6860,0
20230824,183200,368078260,6860,6860,6860,6860,0
20230824,183100,368078260,6860,6860,6860,6860,0
20230824,183000,368078260,6860,6860,6860,6860,0
20230824,182900,368078260,6860,6860,6860,6860,0
20230824,182800,368078260,6860,6860,6860,6860,0
20230824,182700,368078260,6860,6860,6860,6860,0
20230824,182600,368078260,6860,6860,6860,6860,0
20230824,182500,368078260,6860,6860,6860,6860,0
20230824,182400,368078260,6860,6860,6860,6860,0
20230824,182300,368078260,6860,6860,6860,6860,0
20230824,182200,368078260,6860,6860,6860,6860,1473
20230824,182100,368078260,6860,6860,6860,6860,0
20230824,182000,368078260,6860,6860,6860,6860,0
20230824,181900,368078260,6860,6860,6860,6860,0
20230824,181800,368078260,6860,6860,6860,6860,0
20230824,181700,368078260,6860,6860,6860,6860,0
20230824,181600,368078260,6860,6860,6860,6860,0
20230824,181500,368078260,6860,6860,6860,6860,0
20230824,181400,368078260,6860,6860,6860,6860,0
20230824,181300,368078260,6860,6860,6860,6860,0
20230824,181200,368078260,6860,6860,6860,6860,0
20230824,181100,368078260,6860,6860,6860,6860,0
20230824,181000,368078260,6860,6860,6860,6860,0
20230824,180900,368078260,6860,6860,6860,6860,0
20230824,180800,368078260,6860,6860,6860,6860,0
20230824,180700,368078260,6860,6860,6860,6860,0
20230824,180600,368078260,6860,6860,6860,6860,0
20230824,180500,368078260,6860,6860,6860,6860,0
20230824,180400,368078260,6860,6860,6860,6860,0
20230824,180300,368078260,6860,6860,6860,6860,0
20230824,180200,368078260,6860,6860,6860,6860,0
20230824,180100,368078260,6860,6860,6860,6860,0
20230824,180000,368078260,6860,6860,6860,6860,0
20230824,175900,368078260,6860,6860,6860,6860,0
20230824,175800,368078260,6860,6860,6860,6860,0
20230824,175700,368078260,6860,6860,6860,6860,0
20230824,175600,368078260,6860,6860,6860,6860,0
20230824,175500,368078260,6860,6860,6860,6860,0
20230824,175400,368078260,6860,6860,6860,6860,0
20230824,175300,368078260,6860,6860,6860,6860,0
20230824,175200,368078260,6860,6860,6860,6860,1473
20230824,175100,368078260,6860,6860,6860,6860,0
20230824,175000,368078260,6860,6860,6860,6860,0
20230824,174900,368078260,6860,6860,6860,6860,0
20230824,174800,368078260,6860,6860,6860,6860,0
20230824,174700,368078260,6860,6860,6860,6860,0
20230824,174600,368078260,6860,6860,6860,6860,0
20230824,174500,368078260,6860,6860,6860,6860,0
20230824,174400,368078260,6860,6860,6860,6860,0
20230824,174300,368078260,6860,6860,6860,6860,0
20230824,174200,368078260,6860,6860,6860,6860,0
20230824,174100,368078260,6860,6860,6860,6860,0
20230824,174000,368078260,6860,6860,6860,6860,0
20230824,173900,368078260,6860,6860,6860,6860,0
20230824,173800,368078260,6860,6860,6860,6860,0
20230824,173700,368078260,6860,6860,6860,6860,0
20230824,173600,368078260,6860,6860,6860,6860,0
20230824,173500,368078260,6860,6860,6860,6860,0
20230824,173400,368078260,6860,6860,6860,6860,0
20230824,173300,368078260,6860,6860,6860,6860,0
20230824,173200,368078260,6860,6860,6860,6860,0
20230824,173100,368078260,6860,6860,6860,6860,0
20230824,173000,368078260,6860,6860,6860,6860,0
20230824,172900,368078260,6860,6860,6860,6860,0
20230824,172800,368078260,6860,6860,6860,6860,0
20230824,172700,368078260,6860,6860,6860,6860,0
20230824,172600,368078260,6860,6860,6860,6860,0
20230824,172500,368078260,6860,6860,6860,6860,0
20230824,172400,368078260,6860,6860,6860,6860,0
20230824,172300,368078260,6860,6860,6860,6860,0
20230824,172200,368078260,6860,6860,6860,6860,1473
20230824,172100,368078260,6860,6860,6860,6860,0
20230824,172000,368078260,6860,6860,6860,6860,0
20230824,171900,368078260,6860,6860,6860,6860,0
20230824,171800,368078260,6860,6860,6860,6860,0
20230824,171700,368078260,6860,6860,6860,6860,0
20230824,171600,368078260,6860,6860,6860,6860,0
20230824,171500,368078260,6860,6860,6860,6860,0
20230824,171400,368078260,6860,6860,6860,6860,0
20230824,171300,368078260,6860,6860,6860,6860,0
20230824,171200,368078260,6860,6860,6860,6860,0
20230824,171100,368078260,6860,6860,6860,6860,0
20230824,171000,368078260,6860,6860,6860,6860,0
20230824,170900,368078260,6860,6860,6860,6860,0
20230824,170800,368078260,6860,6860,6860,6860,0
20230824,170700,368078260,6860,6860,6860,6860,0
20230824,170600,368078260,6860,6860,6860,6860,0
20230824,170500,368078260,6860,6860,6860,6860,0
20230824,170400,368078260,6860,6860,6860,6860,0
20230824,170300,368078260,6860,6860,6860,6860,0
20230824,170200,368078260,6860,6860,6860,6860,0
20230824,170100,368078260,6860,6860,6860,6860,0
20230824,170000,368078260,6860,6860,6860,6860,0
20230824,165900,368078260,6860,6860,6860,6860,0
20230824,165800,368078260,6860,6860,6860,6860,0
20230824,165700,368078260,6860,6860,6860,6860,0
20230824,165600,368078260,6860,6860,6860,6860,0
20230824,165500,368078260,6860,6860,6860,6860,0
20230824,165400,368078260,6860,6860,6860,6860,0
20230824,165300,368078260,6860,6860,6860,6860,0
20230824,165200,368078260,6860,6860,6860,6860,1473
20230824,165100,368078260,6860,6860,6860,6860,0
20230824,165000,368078260,6860,6860,6860,6860,0
20230824,164900,368078260,6860,6860,6860,6860,0
20230824,164800,368078260,6860,6860,6860,6860,0
20230824,164700,368078260,6860,6860,6860,6860,0
20230824,164600,368078260,6860,6860,6860,6860,0
20230824,164500,368078260,6860,6860,6860,6860,0
20230824,164400,368078260,6860,6860,6860,6860,0
20230824,164300,368078260,6860,6860,6860,6860,0
20230824,164200,368078260,6860,6860,6860,6860,0
20230824,164100,368078260,6860,6860,6860,6860,0
20230824,164000,368078260,6860,6860,6860,6860,0
20230824,163900,368078260,6860,6860,6860,6860,0
20230824,163800,368078260,6860,6860,6860,6860,0
20230824,163700,368078260,6860,6860,6860,6860,0
20230824,163600,368078260,6860,6860,6860,6860,0
20230824,163500,368078260,6860,6860,6860,6860,0
20230824,163400,368078260,6860,6860,6860,6860,0
20230824,163300,368078260,6860,6860,6860,6860,0
20230824,163200,368078260,6860,6860,6860,6860,0
20230824,163100,368078260,6860,6860,6860,6860,0
20230824,163000,368078260,6860,6860,6860,6860,0
20230824,162900,368078260,6860,6860,6860,6860,0
20230824,162800,368078260,6860,6860,6860,6860,0
20230824,162700,368078260,6860,6860,6860,6860,0
20230824,162600,368078260,6860,6860,6860,6860,0
20230824,162500,368078260,6860,6860,6860,6860,0
20230824,162400,368078260,6860,6860,6860,6860,0
20230824,162300,368078260,6860,6860,6860,6860,0
20230824,162200,368078260,6860,6860,6860,6860,1473
20230824,162100,368078260,6860,6860,6860,6860,0
20230824,162000,368078260,6860,6860,6860,6860,0
20230824,161900,368078260,6860,6860,6860,6860,0
20230824,161800,368078260,6860,6860,6860,6860,0
20230824,161700,368078260,6860,6860,6860,6860,0
20230824,161600,368078260,6860,6860,6860,6860,0
20230824,161500,368078260,6860,6860,6860,6860,0
20230824,161400,368078260,6860,6860,6860,6860,0
20230824,161300,368078260,6860,6860,6860,6860,0
20230824,161200,368078260,6860,6860,6860,6860,0
20230824,161100,368078260,6860,6860,6860,6860,0
20230824,161000,368078260,6860,6860,6860,6860,0
20230824,160900,368078260,6860,6860,6860,6860,0
20230824,160800,368078260,6860,6860,6860,6860,0
20230824,160700,368078260,6860,6860,6860,6860,0
20230824,160600,368078260,6860,6860,6860,6860,0
20230824,160500,368078260,6860,6860,6860,6860,0
20230824,160400,368078260,6860,6860,6860,6860,0
20230824,160300,368078260,6860,6860,6860,6860,0
20230824,160200,368078260,6860,6860,6860,6860,0
20230824,160100,368078260,6860,6860,6860,6860,0
20230824,160000,368078260,6860,6860,6860,6860,0
20230824,155900,368078260,6860,6860,6860,6860,0
20230824,155800,368078260,6860,6860,6860,6860,0
20230824,155700,368078260,6860,6860,6860,6860,0
20230824,155600,368078260,6860,6860,6860,6860,0
20230824,155500,368078260,6860,6860,6860,6860,0
20230824,155400,368078260,6860,6860,6860,6860,0
20230824,155300,368078260,6860,6860,6860,6860,0
20230824,155200,368078260,6860,6860,6860,6860,1473
20230824,155100,368078260,6860,6860,6860,6860,0
20230824,155000,368078260,6860,6860,6860,6860,0
20230824,154900,368078260,6860,6860,6860,6860,0
20230824,154800,368078260,6860,6860,6860,6860,0
20230824,154700,368078260,6860,6860,6860,6860,0
20230824,154600,368078260,6860,6860,6860,6860,0
20230824,154500,368078260,6860,6860,6860,6860,0
20230824,154400,368078260,6860,6860,6860,6860,0
20230824,154300,368078260,6860,6860,6860,6860,0
20230824,154200,368078260,6860,6860,6860,6860,0
20230824,154100,368078260,6860,6860,6860,6860,0
20230824,154000,368078260,6860,6860,6860,6860,0
20230824,153900,368078260,6860,6860,6860,6860,0
20230824,153800,368078260,6860,6860,6860,6860,0
20230824,153700,368078260,6860,6860,6860,6860,0
20230824,153600,368078260,6860,6860,6860,6860,0
20230824,153500,368078260,6860,6860,6860,6860,0
20230824,153400,368078260,6860,6860,6860,6860,0
20230824,153300,368078260,6860,6860,6860,6860,0
20230824,153200,368078260,6860,6860,6860,6860,0
20230824,153100,368078260,6860,6860,6860,6860,0
20230824,153000,368078260,6860,6860,6860,6860,1473
20230824,152900,357973480,6880,6880,6880,6880,0
20230824,152800,357973480,6880,6880,6880,6880,0
20230824,152700,357973480,6880,6880,6880,6880,0
20230824,152600,357973480,6880,6880,6880,6880,0
20230824,152500,357973480,6880,6880,6880,6880,0
20230824,152400,357973480,6880,6880,6880,6880,0
20230824,152300,357973480,6880,6880,6880,6880,0
20230824,152200,357973480,6880,6880,6880,6880,0
20230824,152100,357973480,6880,6880,6880,6880,0
20230824,152000,357973480,6880,6880,6880,6880,0
20230824,151900,357973480,6880,6880,6880,6880,0
20230824,151800,357973480,6880,6880,6880,6880,0
20230824,151700,357973480,6880,6880,6880,6880,68
20230824,151600,357505640,6880,6880,6880,6880,8
20230824,151500,357450600,6880,6880,6880,6880,28
20230824,151400,357257960,6880,6880,6880,6880,344
20230824,151300,354891240,6880,6870,6880,6870,16
20230824,151200,354781260,6870,6870,6870,6870,47
20230824,151100,354458370,6870,6870,6870,6870,54
20230824,151000,354087390,6870,6870,6870,6870,30
20230824,150900,353881290,6850,6850,6850,6850,0
20230824,150800,353881290,6850,6860,6860,6850,720
20230824,150700,348946360,6850,6850,6850,6850,0
20230824,150600,348946360,6850,6850,6850,6850,0
20230824,150500,348946360,6850,6860,6860,6850,55
20230824,150400,348569280,6860,6860,6860,6860,0
20230824,150300,348569280,6860,6860,6860,6860,201
20230824,150200,347190420,6860,6860,6860,6860,2
20230824,150100,347176700,6860,6860,6860,6860,120
20230824,150000,346353500,6860,6860,6860,6860,27
20230824,145900,346168280,6850,6860,6860,6850,294
20230824,145800,344153440,6850,6850,6850,6850,0
20230824,145700,344153440,6850,6850,6850,6850,0
20230824,145600,344153440,6850,6850,6850,6850,1
20230824,145500,344146590,6850,6860,6860,6850,200
20230824,145400,342776390,6850,6850,6850,6850,0
20230824,145300,342776390,6850,6850,6850,6850,60
20230824,145200,342365390,6850,6860,6860,6850,3044
20230824,145100,321505080,6870,6870,6870,6870,0
20230824,145000,321505080,6870,6870,6870,6870,246
20230824,144900,319815060,6870,6880,6880,6870,18
20230824,144800,319691390,6870,6870,6870,6870,96
20230824,144700,319031870,6870,6870,6870,6870,18
20230824,144600,318908210,6870,6870,6870,6870,60
20230824,144500,318496010,6890,6890,6890,6890,60
20230824,144400,318082610,6890,6870,6890,6870,153
20230824,144300,317031480,6870,6870,6870,6870,0
20230824,144200,317031480,6870,6870,6870,6870,1
20230824,144100,317024610,6870,6870,6870,6870,0
20230824,144000,317024610,6870,6870,6870,6870,35
20230824,143900,316784160,6870,6870,6870,6870,60
20230824,143800,316371960,6870,6870,6870,6870,0
20230824,143700,316371960,6870,6870,6870,6870,1016
20230824,143600,309392040,6890,6890,6890,6890,2
20230824,143500,309378260,6880,6870,6880,6870,154
20230824,143400,308318820,6870,6870,6870,6870,0
20230824,143300,308318820,6870,6870,6870,6870,0
20230824,143200,308318820,6870,6870,6870,6870,14
20230824,143100,308222640,6870,6870,6870,6870,0
20230824,143000,308222640,6870,6870,6870,6870,0
20230824,142900,308222640,6870,6890,6890,6870,16
20230824,142800,308112700,6880,6880,6880,6880,27
20230824,142700,307926940,6880,6880,6880,6880,0
20230824,142600,307926940,6880,6880,6880,6880,34
20230824,142500,307693020,6880,6880,6880,6880,0
20230824,142400,307693020,6880,6880,6880,6880,0
20230824,142300,307693020,6880,6880,6880,6880,0
20230824,142200,307693020,6880,6880,6880,6880,4
20230824,142100,307665500,6880,6880,6880,6880,1
20230824,142000,307658620,6880,6880,6880,6880,0
20230824,141900,307658620,6880,6880,6880,6880,0
20230824,141800,307658620,6880,6880,6880,6880,1
20230824,141700,307651740,6880,6880,6880,6880,0
20230824,141600,307651740,6880,6880,6880,6880,0
20230824,141500,307651740,6880,6880,6880,6880,0
20230824,141400,307651740,6880,6880,6880,6880,5
20230824,141300,307617340,6890,6890,6890,6890,0
20230824,141200,307617340,6890,6890,6890,6890,0
20230824,141100,307617340,6890,6890,6890,6890,1
20230824,141000,307610450,6890,6890,6890,6890,140
20230824,140900,306645850,6890,6860,6890,6860,562
20230824,140800,302790470,6890,6890,6890,6890,0
20230824,140700,302790470,6890,6890,6890,6890,0
20230824,140600,302790470,6890,6860,6890,6860,33
20230824,140500,302563370,6850,6850,6850,6850,0
20230824,140400,302563370,6850,6860,6860,6850,618
20230824,140300,298330060,6850,6890,6910,6850,2368
20230824,140200,282091190,6870,6870,6870,6870,0
20230824,140100,282091190,6870,6870,6870,6870,0
20230824,140000,282091190,6870,6860,6870,6860,25
20230824,135900,281919580,6860,6880,6880,6850,12027
20230824,135800,199439820,6880,6880,6880,6880,0
20230824,135700,199439820,6880,6880,6880,6880,46
20230824,135600,199123340,6880,6880,6880,6880,1591
20230824,135500,188177260,6880,6890,6890,6880,745
20230824,135400,183051410,6890,6890,6890,6890,0
20230824,135300,183051410,6890,6890,6890,6890,0
20230824,135200,183051410,6890,6900,6900,6890,673
20230824,135100,178413500,6910,6910,6910,6910,0
20230824,135000,178413500,6910,6910,6910,6910,0
20230824,134900,178413500,6910,6910,6910,6910,0
20230824,134800,178413500,6910,6910,6910,6910,0
20230824,134700,178413500,6910,6910,6910,6910,3
20230824,134600,178392770,6890,6890,6890,6890,0
20230824,134500,178392770,6890,6890,6890,6890,0
20230824,134400,178392770,6890,6890,6890,6890,0
20230824,134300,178392770,6890,6890,6890,6890,0
20230824,134200,178392770,6890,6890,6890,6890,0
20230824,134100,178392770,6890,6890,6890,6890,0
20230824,134000,178392770,6890,6890,6890,6890,0
20230824,133900,178392770,6890,6890,6890,6890,0
20230824,133800,178392770,6890,6890,6890,6890,0
20230824,133700,178392770,6890,6890,6890,6890,0
20230824,133600,178392770,6890,6890,6890,6890,0
20230824,133500,178392770,6890,6890,6890,6890,180
20230824,133400,177152570,6890,6890,6890,6890,0
20230824,133300,177152570,6890,6890,6890,6890,0
20230824,133200,177152570,6890,6890,6890,6890,0
20230824,133100,177152570,6890,6890,6890,6890,0
20230824,133000,177152570,6890,6890,6890,6890,0
20230824,132900,177152570,6890,6890,6890,6890,0
20230824,132800,177152570,6890,6890,6890,6890,10
20230824,132700,177083670,6910,6910,6910,6910,0
20230824,132600,177083670,6910,6910,6910,6910,0
20230824,132500,177083670,6910,6910,6910,6910,1
20230824,132400,177076760,6880,6880,6880,6880,0
20230824,132300,177076760,6880,6880,6880,6880,0
20230824,132200,177076760,6880,6880,6880,6880,0
20230824,132100,177076760,6880,6880,6880,6880,0
20230824,132000,177076760,6880,6880,6880,6880,0
20230824,131900,177076760,6880,6880,6880,6880,0
20230824,131800,177076760,6880,6880,6880,6880,0
20230824,131700,177076760,6880,6880,6880,6880,0
20230824,131600,177076760,6880,6890,6890,6880,100
20230824,131500,176388740,6880,6880,6880,6880,0
20230824,131400,176388740,6880,6880,6880,6880,0
20230824,131300,176388740,6880,6880,6880,6880,0
20230824,131200,176388740,6880,6880,6880,6880,0
20230824,131100,176388740,6880,6880,6880,6880,0
20230824,131000,176388740,6880,6880,6880,6880,0
20230824,130900,176388740,6880,6880,6880,6880,30
20230824,130800,176182340,6880,6880,6880,6880,745
20230824,130700,171056740,6880,6880,6880,6880,0
20230824,130600,171056740,6880,6880,6880,6880,0
20230824,130500,171056740,6880,6880,6880,6880,0
20230824,130400,171056740,6880,6880,6880,6880,0
20230824,130300,171056740,6880,6880,6880,6880,12
20230824,130200,170974180,6880,6880,6880,6880,0
20230824,130100,170974180,6880,6880,6880,6880,570
20230824,130000,167052580,6910,6910,6910,6910,1
20230824,125900,167045670,6880,6890,6890,6880,400
20230824,125800,164293260,6910,6910,6910,6910,0
20230824,125700,164293260,6910,6900,6910,6900,21
20230824,125600,164148350,6890,6890,6890,6890,0
20230824,125500,164148350,6890,6890,6890,6890,162
20230824,125400,163032170,6890,6890,6890,6890,400
20230824,125300,160276170,6890,6890,6890,6890,175
20230824,125200,159070420,6890,6890,6890,6890,0
20230824,125100,159070420,6890,6890,6890,6890,200
20230824,125000,157692420,6890,6890,6890,6890,0
20230824,124900,157692420,6890,6890,6890,6890,0
20230824,124800,157692420,6890,6890,6890,6890,129
20230824,124700,156803610,6900,6910,6910,6900,377
20230824,124600,154202290,6900,6900,6900,6900,176
20230824,124500,152987890,6900,6900,6900,6900,0
20230824,124400,152987890,6900,6900,6900,6900,3
20230824,124300,152967190,6900,6900,6900,6900,0
20230824,124200,152967190,6900,6900,6900,6900,279
20230824,124100,151042090,6900,6900,6900,6900,15
20230824,124000,150938590,6890,6890,6890,6890,0
20230824,123900,150938590,6890,6890,6890,6890,0
20230824,123800,150938590,6890,6890,6890,6890,6
20230824,123700,150897250,6900,6900,6900,6900,0
20230824,123600,150897250,6900,6900,6900,6900,60
20230824,123500,150483250,6900,6900,6900,6900,0
20230824,123400,150483250,6900,6900,6900,6900,33
20230824,123300,150255550,6900,6900,6900,6900,69
20230824,123200,149779450,6900,6900,6900,6900,200
20230824,123100,148399450,6920,6920,6920,6920,0
20230824,123000,148399450,6920,6920,6920,6920,64
20230824,122900,147956570,6930,6920,6930,6920,58
20230824,122800,147555190,6930,6930,6930,6930,0
20230824,122700,147555190,6930,6930,6930,6930,1
20230824,122600,147548260,6890,6890,6890,6890,0
20230824,122500,147548260,6890,6890,6890,6890,20
20230824,122400,147410460,6890,6890,6890,6890,1
20230824,122300,147403570,6880,6900,6900,6880,683
20230824,122200,142696590,6930,6930,6930,6930,0
20230824,122100,142696590,6930,6930,6930,6930,0
20230824,122000,142696590,6930,6930,6930,6930,3
20230824,121900,142675800,6930,6930,6930,6930,0
20230824,121800,142675800,6930,6930,6930,6930,0
20230824,121700,142675800,6930,6930,6930,6930,100
20230824,121600,141982800,6930,6930,6930,6930,0
20230824,121500,141982800,6930,6930,6930,6930,0
20230824,121400,141982800,6930,6930,6930,6930,1
20230824,121300,141975870,6930,6930,6930,6930,0
20230824,121200,141975870,6930,6930,6930,6930,0
20230824,121100,141975870,6930,6930,6930,6930,1
20230824,121000,141968940,6930,6930,6930,6930,1
20230824,120900,141962010,6890,6890,6890,6890,1
20230824,120800,141955120,6890,6890,6890,6890,230
20230824,120700,140370420,6890,6890,6890,6890,286
20230824,120600,138399880,6890,6890,6890,6890,101
20230824,120500,137703990,6930,6930,6930,6930,2
20230824,120400,137690130,6900,6910,6910,6900,345
20230824,120300,135306190,6920,6920,6920,6920,10
20230824,120200,135236990,6910,6910,6910,6910,0
20230824,120100,135236990,6910,6910,6910,6910,0
20230824,120000,135236990,6910,6900,6910,6900,907
20230824,115900,128972330,6900,6900,6900,6900,10
20230824,115800,128903330,6900,6900,6900,6900,0
20230824,115700,128903330,6900,6900,6900,6900,195
20230824,115600,127557830,6900,6900,6900,6900,66
20230824,115500,127102430,6900,6900,6900,6900,71
20230824,115400,126612530,6900,6900,6900,6900,69
20230824,115300,126136430,6900,6900,6900,6900,291
20230824,115200,124128530,6900,6900,6900,6900,2
20230824,115100,124114730,6900,6890,6900,6890,45
20230824,115000,123804670,6890,6890,6890,6890,0
20230824,114900,123804670,6890,6890,6890,6890,1
20230824,114800,123797780,6890,6890,6890,6890,0
20230824,114700,123797780,6890,6890,6890,6890,50
20230824,114600,123453280,6890,6890,6890,6890,5
20230824,114500,123418830,6880,6880,6880,6880,0
20230824,114400,123418830,6880,6880,6880,6880,15
20230824,114300,123315630,6890,6890,6890,6890,0
20230824,114200,123315630,6890,6890,6890,6890,0
20230824,114100,123315630,6890,6890,6890,6890,90
20230824,114000,122695530,6890,6900,6900,6890,101
20230824,113900,121999630,6880,6880,6880,6880,0
20230824,113800,121999630,6880,6900,6900,6880,824
20230824,113700,116330490,6900,6890,6900,6890,245
20230824,113600,114641490,6900,6900,6900,6900,70
20230824,113500,114158490,6900,6900,6900,6900,100
20230824,113400,113468490,6890,6900,6900,6890,2
20230824,113300,113454700,6900,6900,6900,6900,5
20230824,113200,113420200,6900,6900,6900,6900,2
20230824,113100,113406400,6900,6900,6900,6900,0
20230824,113000,113406400,6900,6900,6900,6900,50
20230824,112900,113061400,6900,6900,6900,6900,0
20230824,112800,113061400,6900,6900,6900,6900,60
20230824,112700,112647400,6900,6900,6900,6900,0
20230824,112600,112647400,6900,6900,6900,6900,0
20230824,112500,112647400,6900,6900,6900,6900,9
20230824,112400,112585300,6900,6900,6900,6900,20
20230824,112300,112447300,6900,6890,6900,6890,3
20230824,112200,112426610,6890,6890,6890,6890,0
20230824,112100,112426610,6890,6890,6890,6890,0
20230824,112000,112426610,6890,6890,6890,6890,0
20230824,111900,112426610,6890,6890,6890,6890,1
20230824,111800,112419720,6880,6880,6880,6880,300
20230824,111700,110355720,6880,6880,6880,6880,0
20230824,111600,110355720,6880,6880,6880,6880,0
20230824,111500,110355720,6880,6880,6880,6880,0
20230824,111400,110355720,6880,6880,6880,6880,0
20230824,111300,110355720,6880,6880,6880,6880,0
20230824,111200,110355720,6880,6880,6880,6880,0
20230824,111100,110355720,6880,6880,6880,6880,0
20230824,111000,110355720,6880,6880,6880,6880,751
20230824,110900,105188840,6890,6890,6890,6890,20
20230824,110800,105051040,6880,6880,6880,6880,0
20230824,110700,105051040,6880,6890,6890,6880,20
20230824,110600,104913340,6890,6890,6890,6890,33
20230824,110500,104685970,6890,6890,6890,6890,0
20230824,110400,104685970,6890,6890,6890,6890,0
20230824,110300,104685970,6890,6890,6890,6890,2
20230824,110200,104672190,6890,6890,6890,6890,5
20230824,110100,104637740,6890,6890,6890,6890,138
20230824,110000,103686920,6890,6890,6890,6890,52
20230824,105900,103328640,6890,6890,6890,6890,54
20230824,105800,102956580,6890,6890,6890,6890,0
20230824,105700,102956580,6890,6890,6890,6890,0
20230824,105600,102956580,6890,6890,6890,6890,0
20230824,105500,102956580,6890,6880,6890,6880,243
20230824,105400,101282490,6880,6880,6880,6880,100
20230824,105300,100594490,6890,6890,6890,6890,0
20230824,105200,100594490,6890,6890,6890,6890,100
20230824,105100,99905490,6890,6890,6890,6890,14
20230824,105000,99809030,6890,6890,6890,6890,1
20230824,104900,99802140,6890,6890,6890,6890,100
20230824,104800,99113140,6890,6890,6890,6890,0
20230824,104700,99113140,6890,6890,6890,6890,3
20230824,104600,99092470,6890,6890,6890,6890,0
20230824,104500,99092470,6890,6890,6890,6890,0
20230824,104400,99092470,6890,6890,6890,6890,0
20230824,104300,99092470,6890,6890,6890,6890,0
20230824,104200,99092470,6890,6890,6890,6890,0
20230824,104100,99092470,6890,6890,6890,6890,1
20230824,104000,99085580,6880,6880,6880,6880,0
20230824,103900,99085580,6880,6880,6880,6880,0
20230824,103800,99085580,6880,6880,6880,6880,0
20230824,103700,99085580,6880,6880,6880,6880,0
20230824,103600,99085580,6880,6880,6880,6880,0
20230824,103500,99085580,6880,6880,6880,6880,51
20230824,103400,98734700,6880,6880,6880,6880,19
20230824,103300,98603980,6880,6880,6880,6880,0
20230824,103200,98603980,6880,6890,6890,6880,35
20230824,103100,98363170,6890,6890,6890,6890,0
20230824,103000,98363170,6890,6890,6890,6890,1
20230824,102900,98356280,6900,6900,6900,6900,1
20230824,102800,98349380,6870,6880,6880,6870,11
20230824,102700,98273760,6880,6880,6880,6870,347
20230824,102600,95888400,6880,6880,6880,6880,716
20230824,102500,90962320,6880,6880,6880,6880,0
20230824,102400,90962320,6880,6880,6880,6880,0
20230824,102300,90962320,6880,6880,6880,6880,47
20230824,102200,90638960,6880,6890,6890,6880,457
20230824,102100,87494230,6890,6890,6890,6890,12
20230824,102000,87411550,6890,6900,6900,6890,137
20230824,101900,86467600,6900,6900,6900,6900,0
20230824,101800,86467600,6900,6900,6900,6900,1
20230824,101700,86460700,6900,6900,6900,6900,7
20230824,101600,86412400,6910,6910,6910,6910,3
20230824,101500,86391670,6910,6910,6910,6910,0
20230824,101400,86391670,6910,6910,6910,6910,26
20230824,101300,86212010,6910,6910,6910,6910,3
20230824,101200,86191280,6910,6910,6910,6910,1
20230824,101100,86184370,6880,6880,6880,6880,0
20230824,101000,86184370,6880,6880,6880,6880,0
20230824,100900,86184370,6880,6880,6880,6880,0
20230824,100800,86184370,6880,6880,6880,6880,0
20230824,100700,86184370,6880,6880,6880,6880,100
20230824,100600,85496370,6880,6880,6880,6880,182
20230824,100500,84244210,6880,6880,6880,6880,150
20230824,100400,83212210,6880,6910,6910,6880,1956
20230824,100300,69744430,6910,6910,6910,6910,0
20230824,100200,69744430,6910,6910,6910,6910,0
20230824,100100,69744430,6910,6910,6910,6910,0
20230824,100000,69744430,6910,6910,6910,6910,144
20230824,095900,68749390,6900,6900,6900,6900,10
20230824,095800,68680390,6910,6910,6910,6910,1
20230824,095700,68673480,6910,6910,6910,6910,7
20230824,095600,68625110,6910,6910,6910,6910,1
20230824,095500,68618200,6900,6900,6900,6900,0
20230824,095400,68618200,6900,6900,6900,6900,300
20230824,095300,66548200,6900,6900,6900,6900,32
20230824,095200,66327400,6910,6900,6910,6900,173
20230824,095100,65132180,6910,6910,6910,6910,0
20230824,095000,65132180,6910,6910,6910,6910,0
20230824,094900,65132180,6910,6910,6910,6910,2
20230824,094800,65118360,6910,6910,6910,6910,0
20230824,094700,65118360,6910,6910,6910,6910,0
20230824,094600,65118360,6910,6910,6910,6910,1
20230824,094500,65111450,6900,6900,6900,6900,22
20230824,094400,64959650,6910,6910,6910,6910,5
20230824,094300,64925100,6900,6900,6900,6900,5
20230824,094200,64890600,6900,6900,6900,6900,803
20230824,094100,59349900,6900,6930,6930,6900,1326
20230824,094000,50192590,6910,6910,6910,6910,20
20230824,093900,50054390,6930,6930,6930,6930,9
20230824,093800,49992020,6910,6910,6910,6910,0
20230824,093700,49992020,6910,6910,6910,6910,24
20230824,093600,49826180,6900,6900,6900,6900,0
20230824,093500,49826180,6900,6900,6900,6900,0
20230824,093400,49826180,6900,6900,6900,6900,0
20230824,093300,49826180,6900,6910,6940,6900,408
20230824,093200,47008570,6910,6940,6940,6910,361
20230824,093100,44504470,6940,6940,6940,6940,68
20230824,093000,44032550,6940,6930,6940,6930,142
20230824,092900,43048440,6940,6940,6940,6940,101
20230824,092800,42347500,6930,6930,6930,6930,164
20230824,092700,41210980,6900,6900,6900,6900,1
20230824,092600,41204080,6920,6920,6920,6920,100
20230824,092500,40512080,6900,6920,6920,6900,224
20230824,092400,38965380,6900,6900,6900,6900,505
20230824,092300,35480880,6900,6900,6900,6900,26
20230824,092200,35301480,6900,6900,6900,6900,2
20230824,092100,35287680,6890,6900,6900,6890,331
20230824,092000,33007080,6900,6900,6900,6900,158
20230824,091900,31916880,6900,6910,6910,6900,4
20230824,091800,31889260,6920,6930,6930,6920,5
20230824,091700,31854630,6930,6940,6940,6930,206
20230824,091600,30425040,6940,6920,6940,6920,158
20230824,091500,29331620,6930,6920,6930,6920,11
20230824,091400,29255400,6900,6900,6900,6900,0
20230824,091300,29255400,6900,6900,6900,6900,72
20230824,091200,28758600,6900,6900,6900,6900,1
20230824,091100,28751700,6900,6900,6900,6900,129
20230824,091000,27861600,6900,6900,6900,6900,11
20230824,090900,27785700,6890,6890,6890,6880,826
20230824,090800,22095320,6890,6890,6890,6890,238
20230824,090700,20455500,6890,6890,6890,6890,40
20230824,090600,20179900,6890,6890,6890,6890,0
20230824,090500,20179900,6890,6900,6900,6890,100
20230824,090400,19490890,6890,6900,6900,6890,1000
20230824,090300,12597330,6890,6890,6890,6890,0
20230824,090200,12597330,6890,6910,6910,6890,450
20230824,090100,9496530,6890,6900,6900,6890,130
20230824,090000,8600730,6890,6870,6890,6870,1249