KissMeData/024900/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190300,5060218660,6880,6880,6880,6880,8039
20230801,190200,5060218660,6880,6880,6880,6880,0
20230801,190100,5060218660,6880,6880,6880,6880,0
20230801,190000,5060218660,6880,6880,6880,6880,0
20230801,185900,5060218660,6880,6880,6880,6880,0
20230801,185800,5060218660,6880,6880,6880,6880,0
20230801,185700,5060218660,6880,6880,6880,6880,0
20230801,185600,5060218660,6880,6880,6880,6880,0
20230801,185500,5060218660,6880,6880,6880,6880,0
20230801,185400,5060218660,6880,6880,6880,6880,0
20230801,185300,5060218660,6880,6880,6880,6880,0
20230801,185200,5060218660,6880,6880,6880,6880,0
20230801,185100,5060218660,6880,6880,6880,6880,0
20230801,185000,5060218660,6880,6880,6880,6880,0
20230801,184900,5060218660,6880,6880,6880,6880,0
20230801,184800,5060218660,6880,6880,6880,6880,0
20230801,184700,5060218660,6880,6880,6880,6880,0
20230801,184600,5060218660,6880,6880,6880,6880,0
20230801,184500,5060218660,6880,6880,6880,6880,0
20230801,184400,5060218660,6880,6880,6880,6880,0
20230801,184300,5060218660,6880,6880,6880,6880,0
20230801,184200,5060218660,6880,6880,6880,6880,0
20230801,184100,5060218660,6880,6880,6880,6880,0
20230801,184000,5060218660,6880,6880,6880,6880,0
20230801,183900,5060218660,6880,6880,6880,6880,0
20230801,183800,5060218660,6880,6880,6880,6880,0
20230801,183700,5060218660,6880,6880,6880,6880,0
20230801,183600,5060218660,6880,6880,6880,6880,0
20230801,183500,5060218660,6880,6880,6880,6880,0
20230801,183400,5060218660,6880,6880,6880,6880,0
20230801,183300,5060218660,6880,6880,6880,6880,8039
20230801,183200,5060218660,6880,6880,6880,6880,0
20230801,183100,5060218660,6880,6880,6880,6880,0
20230801,183000,5060218660,6880,6880,6880,6880,0
20230801,182900,5060218660,6880,6880,6880,6880,0
20230801,182800,5060218660,6880,6880,6880,6880,0
20230801,182700,5060218660,6880,6880,6880,6880,0
20230801,182600,5060218660,6880,6880,6880,6880,0
20230801,182500,5060218660,6880,6880,6880,6880,0
20230801,182400,5060218660,6880,6880,6880,6880,0
20230801,182300,5060218660,6880,6880,6880,6880,0
20230801,182200,5060218660,6880,6880,6880,6880,0
20230801,182100,5060218660,6880,6880,6880,6880,0
20230801,182000,5060218660,6880,6880,6880,6880,0
20230801,181900,5060218660,6880,6880,6880,6880,0
20230801,181800,5060218660,6880,6880,6880,6880,0
20230801,181700,5060218660,6880,6880,6880,6880,0
20230801,181600,5060218660,6880,6880,6880,6880,0
20230801,181500,5060218660,6880,6880,6880,6880,0
20230801,181400,5060218660,6880,6880,6880,6880,0
20230801,181300,5060218660,6880,6880,6880,6880,0
20230801,181200,5060218660,6880,6880,6880,6880,0
20230801,181100,5060218660,6880,6880,6880,6880,0
20230801,181000,5060218660,6880,6880,6880,6880,0
20230801,180900,5060218660,6880,6880,6880,6880,0
20230801,180800,5060218660,6880,6880,6880,6880,0
20230801,180700,5060218660,6880,6880,6880,6880,0
20230801,180600,5060218660,6880,6880,6880,6880,0
20230801,180500,5060218660,6880,6880,6880,6880,0
20230801,180400,5060218660,6880,6880,6880,6880,0
20230801,180300,5060218660,6880,6880,6880,6880,8039
20230801,180200,5060218660,6880,6880,6880,6880,0
20230801,180100,5060218660,6880,6880,6880,6880,0
20230801,180000,5060218660,6880,6880,6880,6880,0
20230801,175900,5060218660,6880,6880,6880,6880,0
20230801,175800,5060218660,6880,6880,6880,6880,0
20230801,175700,5060218660,6880,6880,6880,6880,0
20230801,175600,5060218660,6880,6880,6880,6880,0
20230801,175500,5060218660,6880,6880,6880,6880,0
20230801,175400,5060218660,6880,6880,6880,6880,0
20230801,175300,5060218660,6880,6880,6880,6880,0
20230801,175200,5060218660,6880,6880,6880,6880,0
20230801,175100,5060218660,6880,6880,6880,6880,0
20230801,175000,5060218660,6880,6880,6880,6880,0
20230801,174900,5060218660,6880,6880,6880,6880,0
20230801,174800,5060218660,6880,6880,6880,6880,0
20230801,174700,5060218660,6880,6880,6880,6880,0
20230801,174600,5060218660,6880,6880,6880,6880,0
20230801,174500,5060218660,6880,6880,6880,6880,0
20230801,174400,5060218660,6880,6880,6880,6880,0
20230801,174300,5060218660,6880,6880,6880,6880,0
20230801,174200,5060218660,6880,6880,6880,6880,0
20230801,174100,5060218660,6880,6880,6880,6880,0
20230801,174000,5060218660,6880,6880,6880,6880,0
20230801,173900,5060218660,6880,6880,6880,6880,0
20230801,173800,5060218660,6880,6880,6880,6880,0
20230801,173700,5060218660,6880,6880,6880,6880,0
20230801,173600,5060218660,6880,6880,6880,6880,0
20230801,173500,5060218660,6880,6880,6880,6880,0
20230801,173400,5060218660,6880,6880,6880,6880,0
20230801,173300,5060218660,6880,6880,6880,6880,8039
20230801,173200,5060218660,6880,6880,6880,6880,0
20230801,173100,5060218660,6880,6880,6880,6880,0
20230801,173000,5060218660,6880,6880,6880,6880,0
20230801,172900,5060218660,6880,6880,6880,6880,0
20230801,172800,5060218660,6880,6880,6880,6880,0
20230801,172700,5060218660,6880,6880,6880,6880,0
20230801,172600,5060218660,6880,6880,6880,6880,0
20230801,172500,5060218660,6880,6880,6880,6880,0
20230801,172400,5060218660,6880,6880,6880,6880,0
20230801,172300,5060218660,6880,6880,6880,6880,0
20230801,172200,5060218660,6880,6880,6880,6880,0
20230801,172100,5060218660,6880,6880,6880,6880,0
20230801,172000,5060218660,6880,6880,6880,6880,0
20230801,171900,5060218660,6880,6880,6880,6880,0
20230801,171800,5060218660,6880,6880,6880,6880,0
20230801,171700,5060218660,6880,6880,6880,6880,0
20230801,171600,5060218660,6880,6880,6880,6880,0
20230801,171500,5060218660,6880,6880,6880,6880,0
20230801,171400,5060218660,6880,6880,6880,6880,0
20230801,171300,5060218660,6880,6880,6880,6880,0
20230801,171200,5060218660,6880,6880,6880,6880,0
20230801,171100,5060218660,6880,6880,6880,6880,0
20230801,171000,5060218660,6880,6880,6880,6880,0
20230801,170900,5060218660,6880,6880,6880,6880,0
20230801,170800,5060218660,6880,6880,6880,6880,0
20230801,170700,5060218660,6880,6880,6880,6880,0
20230801,170600,5060218660,6880,6880,6880,6880,0
20230801,170500,5060218660,6880,6880,6880,6880,0
20230801,170400,5060218660,6880,6880,6880,6880,0
20230801,170300,5060218660,6880,6880,6880,6880,8039
20230801,170200,5060218660,6880,6880,6880,6880,0
20230801,170100,5060218660,6880,6880,6880,6880,0
20230801,170000,5060218660,6880,6880,6880,6880,0
20230801,165900,5060218660,6880,6880,6880,6880,0
20230801,165800,5060218660,6880,6880,6880,6880,0
20230801,165700,5060218660,6880,6880,6880,6880,0
20230801,165600,5060218660,6880,6880,6880,6880,0
20230801,165500,5060218660,6880,6880,6880,6880,0
20230801,165400,5060218660,6880,6880,6880,6880,0
20230801,165300,5060218660,6880,6880,6880,6880,0
20230801,165200,5060218660,6880,6880,6880,6880,0
20230801,165100,5060218660,6880,6880,6880,6880,0
20230801,165000,5060218660,6880,6880,6880,6880,0
20230801,164900,5060218660,6880,6880,6880,6880,0
20230801,164800,5060218660,6880,6880,6880,6880,0
20230801,164700,5060218660,6880,6880,6880,6880,0
20230801,164600,5060218660,6880,6880,6880,6880,0
20230801,164500,5060218660,6880,6880,6880,6880,0
20230801,164400,5060218660,6880,6880,6880,6880,0
20230801,164300,5060218660,6880,6880,6880,6880,0
20230801,164200,5060218660,6880,6880,6880,6880,0
20230801,164100,5060218660,6880,6880,6880,6880,0
20230801,164000,5060218660,6880,6880,6880,6880,0
20230801,163900,5060218660,6880,6880,6880,6880,0
20230801,163800,5060218660,6880,6880,6880,6880,0
20230801,163700,5060218660,6880,6880,6880,6880,0
20230801,163600,5060218660,6880,6880,6880,6880,0
20230801,163500,5060218660,6880,6880,6880,6880,0
20230801,163400,5060218660,6880,6880,6880,6880,0
20230801,163300,5060218660,6880,6880,6880,6880,8039
20230801,163200,5060218660,6880,6880,6880,6880,0
20230801,163100,5060218660,6880,6880,6880,6880,0
20230801,163000,5060218660,6880,6880,6880,6880,0
20230801,162900,5060218660,6880,6880,6880,6880,0
20230801,162800,5060218660,6880,6880,6880,6880,0
20230801,162700,5060218660,6880,6880,6880,6880,0
20230801,162600,5060218660,6880,6880,6880,6880,0
20230801,162500,5060218660,6880,6880,6880,6880,0
20230801,162400,5060218660,6880,6880,6880,6880,0
20230801,162300,5060218660,6880,6880,6880,6880,0
20230801,162200,5060218660,6880,6880,6880,6880,0
20230801,162100,5060218660,6880,6880,6880,6880,0
20230801,162000,5060218660,6880,6880,6880,6880,0
20230801,161900,5060218660,6880,6880,6880,6880,0
20230801,161800,5060218660,6880,6880,6880,6880,0
20230801,161700,5060218660,6880,6880,6880,6880,0
20230801,161600,5060218660,6880,6880,6880,6880,0
20230801,161500,5060218660,6880,6880,6880,6880,0
20230801,161400,5060218660,6880,6880,6880,6880,0
20230801,161300,5060218660,6880,6880,6880,6880,0
20230801,161200,5060218660,6880,6880,6880,6880,0
20230801,161100,5060218660,6880,6880,6880,6880,0
20230801,161000,5060218660,6880,6880,6880,6880,0
20230801,160900,5060218660,6880,6880,6880,6880,0
20230801,160800,5060218660,6880,6880,6880,6880,0
20230801,160700,5060218660,6880,6880,6880,6880,0
20230801,160600,5060218660,6880,6880,6880,6880,0
20230801,160500,5060218660,6880,6880,6880,6880,0
20230801,160400,5060218660,6880,6880,6880,6880,0
20230801,160300,5060218660,6880,6880,6880,6880,8039
20230801,160200,5060218660,6880,6880,6880,6880,0
20230801,160100,5060218660,6880,6880,6880,6880,0
20230801,160000,5060218660,6880,6880,6880,6880,0
20230801,155900,5060218660,6880,6880,6880,6880,0
20230801,155800,5060218660,6880,6880,6880,6880,0
20230801,155700,5060218660,6880,6880,6880,6880,0
20230801,155600,5060218660,6880,6880,6880,6880,0
20230801,155500,5060218660,6880,6880,6880,6880,0
20230801,155400,5060218660,6880,6880,6880,6880,0
20230801,155300,5060218660,6880,6880,6880,6880,0
20230801,155200,5060218660,6880,6880,6880,6880,0
20230801,155100,5060218660,6880,6880,6880,6880,0
20230801,155000,5060218660,6880,6880,6880,6880,0
20230801,154900,5060218660,6880,6880,6880,6880,0
20230801,154800,5060218660,6880,6880,6880,6880,0
20230801,154700,5060218660,6880,6880,6880,6880,0
20230801,154600,5060218660,6880,6880,6880,6880,0
20230801,154500,5060218660,6880,6880,6880,6880,0
20230801,154400,5060218660,6880,6880,6880,6880,0
20230801,154300,5060218660,6880,6880,6880,6880,0
20230801,154200,5060218660,6880,6880,6880,6880,0
20230801,154100,5060218660,6880,6880,6880,6880,0
20230801,154000,5060218660,6880,6880,6880,6880,0
20230801,153900,5060218660,6880,6880,6880,6880,0
20230801,153800,5060218660,6880,6880,6880,6880,0
20230801,153700,5060218660,6880,6880,6880,6880,0
20230801,153600,5060218660,6880,6880,6880,6880,0
20230801,153500,5060218660,6880,6880,6880,6880,0
20230801,153400,5060218660,6880,6880,6880,6880,0
20230801,153300,5060218660,6880,6880,6880,6880,8039
20230801,153200,5060218660,6880,6880,6880,6880,0
20230801,153100,5060218660,6880,6880,6880,6880,0
20230801,153000,5060218660,6880,6880,6880,6880,8039
20230801,152900,5004910340,6880,6880,6880,6880,0
20230801,152800,5004910340,6880,6880,6880,6880,0
20230801,152700,5004910340,6880,6880,6880,6880,0
20230801,152600,5004910340,6880,6880,6880,6880,0
20230801,152500,5004910340,6880,6880,6880,6880,0
20230801,152400,5004910340,6880,6880,6880,6880,0
20230801,152300,5004910340,6880,6880,6880,6880,0
20230801,152200,5004910340,6880,6880,6880,6880,0
20230801,152100,5004910340,6880,6880,6880,6880,0
20230801,152000,5004910340,6880,6880,6880,6880,0
20230801,151900,5004910340,6880,6880,6890,6860,2822
20230801,151800,4985520180,6890,6890,6890,6880,1663
20230801,151700,4974068310,6890,6880,6890,6870,653
20230801,151600,4969577280,6880,6880,6890,6880,1013
20230801,151500,4962605910,6890,6890,6890,6870,627
20230801,151400,4958290470,6890,6880,6890,6880,1017
20230801,151300,4951288010,6890,6870,6890,6870,259
20230801,151200,4949507110,6880,6890,6890,6880,2869
20230801,151100,4929766260,6890,6890,6890,6880,701
20230801,151000,4924940560,6890,6870,6890,6870,2065
20230801,150900,4910747060,6870,6860,6870,6850,1248
20230801,150800,4902186160,6860,6860,6860,6850,219
20230801,150700,4900684820,6860,6860,6860,6860,520
20230801,150600,4897117620,6860,6860,6860,6860,400
20230801,150500,4894373620,6870,6870,6870,6850,1770
20230801,150400,4882239250,6870,6870,6870,6860,610
20230801,150300,4878053180,6870,6870,6870,6870,262
20230801,150200,4876253240,6870,6860,6870,6860,1516
20230801,150100,4865853310,6880,6850,6880,6850,4901
20230801,150000,4832228120,6850,6860,6860,6850,756
20230801,145900,4827049500,6870,6830,6870,6830,4064
20230801,145800,4799217570,6830,6830,6840,6810,2096
20230801,145700,4784933710,6810,6810,6810,6810,150
20230801,145600,4783912210,6830,6850,6850,6800,275
20230801,145500,4782036430,6850,6820,6850,6820,551
20230801,145400,4778277080,6800,6850,6860,6800,20050
20230801,145300,4641790760,6850,6850,6860,6850,21
20230801,145200,4641646810,6850,6840,6850,6830,1543
20230801,145100,4631096660,6840,6850,6850,6840,4102
20230801,145000,4603026780,6860,6850,6860,6850,818
20230801,144900,4597420300,6850,6860,6870,6850,2052
20230801,144800,4583360900,6860,6860,6860,6860,294
20230801,144700,4581344060,6860,6870,6870,6860,18
20230801,144600,4581220540,6870,6870,6870,6860,1475
20230801,144500,4571097290,6870,6870,6870,6860,394
20230801,144400,4568390610,6870,6870,6870,6870,165
20230801,144300,4567257060,6870,6860,6870,6860,227
20230801,144200,4565697600,6860,6860,6860,6860,166
20230801,144100,4564558840,6860,6870,6870,6860,210
20230801,144000,4563116740,6860,6860,6860,6860,822
20230801,143900,4557477820,6860,6860,6860,6860,553
20230801,143800,4553684240,6860,6860,6860,6850,1699
20230801,143700,4542029400,6870,6870,6870,6870,10
20230801,143600,4541960700,6870,6860,6880,6860,26
20230801,143500,4541782020,6880,6860,6880,6860,1711
20230801,143400,4530023280,6860,6870,6870,6850,2353
20230801,143300,4513882870,6860,6870,6870,6860,1001
20230801,143200,4507006070,6870,6860,6870,6860,579
20230801,143100,4503028360,6860,6860,6860,6860,514
20230801,143000,4499502320,6860,6850,6860,6850,1257
20230801,142900,4490881640,6850,6850,6850,6850,89
20230801,142800,4490271990,6850,6850,6850,6840,272
20230801,142700,4488411170,6850,6840,6850,6840,1633
20230801,142600,4477230750,6840,6840,6840,6840,224
20230801,142500,4475698590,6840,6840,6840,6830,1635
20230801,142400,4464515600,6830,6830,6830,6830,0
20230801,142300,4464515600,6830,6830,6830,6830,1
20230801,142200,4464508770,6840,6830,6840,6830,30
20230801,142100,4464303780,6830,6830,6830,6830,10
20230801,142000,4464235480,6830,6830,6830,6820,3302
20230801,141900,4441709690,6830,6850,6850,6830,541
20230801,141800,4438014640,6850,6840,6850,6820,1931
20230801,141700,4424834490,6840,6830,6840,6820,529
20230801,141600,4421223480,6830,6820,6830,6820,75
20230801,141500,4420711430,6820,6830,6830,6820,3500
20230801,141400,4396841330,6810,6850,6850,6810,982
20230801,141300,4390151610,6810,6850,6850,6810,2565
20230801,141200,4372636210,6850,6850,6850,6840,1020
20230801,141100,4365653210,6840,6830,6840,6830,1213
20230801,141000,4357357290,6830,6830,6830,6830,113
20230801,140900,4356585500,6830,6830,6830,6830,1705
20230801,140800,4344940350,6830,6850,6850,6830,1763
20230801,140700,4332884450,6850,6840,6850,6840,1052
20230801,140600,4325687780,6840,6840,6850,6840,49
20230801,140500,4325352610,6840,6830,6840,6820,1025
20230801,140400,4318346710,6830,6840,6840,6810,156
20230801,140300,4317281900,6840,6830,6840,6810,655
20230801,140200,4312806050,6810,6810,6820,6810,5680
20230801,140100,4274075040,6820,6810,6820,6810,455
20230801,140000,4270976480,6820,6820,6820,6810,883
20230801,135900,4264961920,6820,6820,6820,6820,479
20230801,135800,4261695140,6820,6810,6830,6810,1150
20230801,135700,4253857360,6810,6820,6840,6810,1754
20230801,135600,4241909770,6820,6840,6840,6810,2924
20230801,135500,4221962850,6840,6840,6860,6820,352
20230801,135400,4219557020,6860,6850,6870,6850,1503
20230801,135300,4209248540,6850,6830,6850,6810,1541
20230801,135200,4198737440,6810,6830,6840,6810,2440
20230801,135100,4182086540,6840,6850,6850,6810,1431
20230801,135000,4172322040,6850,6850,6850,6830,791
20230801,134900,4166907890,6850,6800,6850,6800,562
20230801,134800,4163066950,6830,6820,6830,6820,1342
20230801,134700,4153902730,6830,6800,6830,6800,2372
20230801,134600,4137741900,6800,6790,6800,6770,1211
20230801,134500,4129516680,6790,6790,6800,6790,2528
20230801,134400,4112347090,6800,6780,6820,6730,17581
20230801,134300,3993497870,6780,6800,6800,6740,16154
20230801,134200,3884222120,6800,6790,6800,6790,3892
20230801,134100,3857792890,6790,6810,6810,6790,7470
20230801,134000,3806996990,6810,6820,6830,6800,1555
20230801,133900,3796411900,6810,6820,6820,6810,1500
20230801,133800,3786190180,6820,6820,6830,6820,151
20230801,133700,3785160150,6820,6820,6830,6810,600
20230801,133600,3781067970,6820,6820,6830,6820,220
20230801,133500,3779567400,6820,6820,6820,6800,2330
20230801,133400,3763707690,6820,6830,6840,6820,1985
20230801,133300,3750165880,6830,6840,6840,6830,111
20230801,133200,3749407240,6830,6830,6830,6820,1087
20230801,133100,3741983330,6850,6840,6850,6830,506
20230801,133000,3738525160,6840,6840,6840,6820,464
20230801,132900,3735351630,6830,6830,6840,6810,2141
20230801,132800,3720760740,6830,6820,6840,6800,1362
20230801,132700,3711488250,6810,6840,6840,6800,1943
20230801,132600,3698224380,6840,6800,6840,6790,1459
20230801,132500,3688294420,6770,6800,6810,6770,3830
20230801,132400,3662280680,6800,6880,6880,6790,25688
20230801,132300,3486810020,6880,6890,6900,6870,3393
20230801,132200,3463473620,6900,6920,6920,6890,2836
20230801,132100,3443906950,6920,6900,6920,6900,1298
20230801,132000,3434950710,6900,6920,6930,6860,26657
20230801,131900,3251085830,6930,6940,6940,6910,16854
20230801,131800,3134425620,6940,6950,6950,6940,684
20230801,131700,3129678000,6950,6950,6960,6950,1260
20230801,131600,3120920990,6950,6940,6950,6940,610
20230801,131500,3116686000,6940,6950,6950,6940,2683
20230801,131400,3098065640,6950,6940,6950,6940,476
20230801,131300,3094759350,6940,6950,6950,6940,4983
20230801,131200,3060175630,6950,6940,6950,6940,1745
20230801,131100,3048060830,6940,6950,6960,6940,7906
20230801,131000,2993143180,6960,6970,6970,6940,2520
20230801,130900,2975654220,6940,6980,6980,6940,585
20230801,130800,2971591690,6950,6960,6980,6950,3810
20230801,130700,2945103580,6960,6960,6960,6960,596
20230801,130600,2940955420,6980,6980,6980,6980,49
20230801,130500,2940613400,6990,6960,6990,6960,4068
20230801,130400,2912299790,6950,6960,6960,6950,1061
20230801,130300,2904925530,6960,6950,6960,6950,519
20230801,130200,2901318290,6950,6950,6960,6950,1589
20230801,130100,2890274730,6960,6960,6960,6960,78
20230801,130000,2889731850,6950,6960,6960,6950,408
20230801,125900,2886894550,6950,6960,6960,6950,3761
20230801,125800,2860753590,6960,6960,6960,6950,571
20230801,125700,2856784340,6960,6960,6960,6950,114
20230801,125600,2855991400,6960,6970,6970,6960,4338
20230801,125500,2825791860,6970,6980,6980,6970,1118
20230801,125400,2817989220,6980,6970,6980,6970,1378
20230801,125300,2808373330,6980,6970,6980,6970,227
20230801,125200,2806790120,6970,6970,6970,6970,10
20230801,125100,2806720420,6980,6980,6980,6980,5
20230801,125000,2806685520,6990,6970,6990,6960,330
20230801,124900,2804386480,6970,6980,6980,6960,1943
20230801,124800,2790848180,6980,6990,6990,6980,16
20230801,124700,2790736490,6990,6990,6990,6990,31
20230801,124600,2790519800,6990,6990,6990,6980,438
20230801,124500,2787460680,6990,6990,6990,6990,282
20230801,124400,2785489500,7000,6980,7000,6980,227
20230801,124300,2783901870,6960,7000,7000,6960,7006
20230801,124200,2735102520,7000,7000,7000,7000,201
20230801,124100,2733695520,7000,6990,7000,6980,1649
20230801,124000,2722168550,6980,6990,6990,6980,92
20230801,123900,2721526050,6990,6990,6990,6990,9
20230801,123800,2721463140,6990,6990,6990,6990,37
20230801,123700,2721204510,6980,6990,6990,6980,38
20230801,123600,2720939260,6980,6990,7000,6980,3815
20230801,123500,2694288810,6990,7000,7000,6990,2378
20230801,123400,2677642830,7000,7000,7000,7000,106
20230801,123300,2676900830,7000,7000,7010,7000,241
20230801,123200,2675213820,7010,6990,7010,6990,12
20230801,123100,2675129920,6990,7010,7010,6990,3005
20230801,123000,2654124470,7010,7000,7010,7000,231
20230801,122900,2652507460,7010,6990,7010,6990,692
20230801,122800,2647668880,7010,7010,7010,7000,10
20230801,122700,2647598830,6990,6990,6990,6980,850
20230801,122600,2641660120,7000,7000,7000,7000,514
20230801,122500,2638062120,6980,6990,6990,6980,314
20230801,122400,2635869190,6990,6980,6990,6980,2151
20230801,122300,2620838700,6980,6980,6990,6980,33
20230801,122200,2620608330,6980,6980,6990,6980,211
20230801,122100,2619135490,6990,6990,6990,6990,91
20230801,122000,2618499400,6990,7010,7010,6990,333
20230801,121900,2616169710,7010,7000,7010,6990,573
20230801,121800,2612164280,7000,7000,7010,6990,423
20230801,121700,2609205270,7000,6980,7000,6980,581
20230801,121600,2605148560,6980,6980,6980,6980,165
20230801,121500,2603996860,6970,6980,6980,6970,663
20230801,121400,2599370830,6980,6980,6980,6960,5929
20230801,121300,2558076780,6980,6990,6990,6970,2497
20230801,121200,2540658120,6990,6990,6990,6990,973
20230801,121100,2533856850,6990,7000,7000,6990,52
20230801,121000,2533493350,6990,6990,6990,6990,135
20230801,120900,2532549700,6990,6990,7000,6990,5822
20230801,120800,2491853820,7000,7010,7010,7000,2398
20230801,120700,2475067500,7000,7000,7000,7000,0
20230801,120600,2475067500,7000,7010,7010,7000,611
20230801,120500,2470788710,7010,7010,7010,7010,105
20230801,120400,2470052660,7010,7030,7030,7010,457
20230801,120300,2466849070,7030,7030,7030,7020,25
20230801,120200,2466673550,7030,7030,7030,7030,1
20230801,120100,2466666520,7020,7020,7020,7020,110
20230801,120000,2465894320,7010,7010,7010,7010,18
20230801,115900,2465768140,7010,7020,7020,7000,493
20230801,115800,2462316960,7010,7020,7020,7010,343
20230801,115700,2459912420,7020,7020,7020,7020,615
20230801,115600,2455595120,7020,7010,7020,7010,223
20230801,115500,2454030890,7010,7000,7010,7000,933
20230801,115400,2447499780,7000,7020,7020,7000,1463
20230801,115300,2437257140,7010,7010,7010,7010,438
20230801,115200,2434186760,7030,7030,7030,7010,22
20230801,115100,2434032480,7010,7010,7010,7010,1038
20230801,115000,2426756100,7010,7010,7010,7010,484
20230801,114900,2423363260,7010,7010,7010,7000,1831
20230801,114800,2410537950,7010,7020,7020,7010,1178
20230801,114700,2402278000,7020,7020,7020,7020,0
20230801,114600,2402278000,7020,7030,7030,7000,3002
20230801,114500,2381222220,7040,7030,7040,7030,1556
20230801,114400,2370278020,7030,7030,7030,7030,1
20230801,114300,2370270990,7020,7020,7020,7020,0
20230801,114200,2370270990,7020,7020,7020,7020,0
20230801,114100,2370270990,7020,7020,7020,7020,15
20230801,114000,2370165690,7010,7030,7030,7010,31
20230801,113900,2369948160,7010,7020,7020,7000,705
20230801,113800,2365004610,7010,7030,7030,7010,1454
20230801,113700,2354807720,7010,7030,7030,7010,213
20230801,113600,2353314330,7010,7030,7030,7010,617
20230801,113500,2348987330,7010,7030,7030,7010,954
20230801,113400,2342292110,7020,7020,7020,7020,0
20230801,113300,2342292110,7020,7040,7040,7020,355
20230801,113200,2339799970,7040,7040,7040,7040,8
20230801,113100,2339743650,7040,7040,7040,7030,13
20230801,113000,2339652210,7030,7020,7040,7010,1117
20230801,112900,2331814520,7040,7030,7040,7020,1671
20230801,112800,2320077610,7040,7040,7040,7040,9
20230801,112700,2320014250,7040,7030,7040,7020,317
20230801,112600,2317785840,7030,7030,7030,7010,735
20230801,112500,2312630110,7030,7030,7030,7030,30
20230801,112400,2312419210,7030,7030,7030,7030,10
20230801,112300,2312348910,7040,7010,7040,7010,12
20230801,112200,2312264760,7020,7030,7030,7020,183
20230801,112100,2310980030,7040,7040,7040,7040,12
20230801,112000,2310895550,7040,7040,7040,7020,1771
20230801,111900,2298459310,7040,7020,7040,7020,10
20230801,111800,2298389090,7020,7020,7020,7020,1084
20230801,111700,2290779410,7020,7040,7040,7020,1286
20230801,111600,2281751650,7050,7020,7050,7020,366
20230801,111500,2279181670,7010,7010,7010,7010,1001
20230801,111400,2272164660,7030,7030,7030,7020,1739
20230801,111300,2259945100,7050,7040,7050,7040,131
20230801,111200,2259022830,7060,7040,7060,7040,132
20230801,111100,2258093470,7060,7050,7060,7040,1056
20230801,111000,2250650480,7060,7060,7060,7060,712
20230801,110900,2245623760,7050,7050,7060,7050,271
20230801,110800,2243711190,7050,7060,7060,7050,58
20230801,110700,2243302020,7060,7070,7070,7060,87
20230801,110600,2242687470,7070,7070,7070,7070,481
20230801,110500,2239286800,7060,7050,7060,7050,510
20230801,110400,2235691200,7060,7040,7060,7040,695
20230801,110300,2230792380,7040,7060,7060,7040,206
20230801,110200,2229338090,7060,7070,7070,7060,372
20230801,110100,2226711760,7070,7060,7070,7060,126
20230801,110000,2225820950,7060,7060,7060,7040,580
20230801,105900,2221729990,7060,7050,7060,7020,803
20230801,105800,2216083930,7040,7040,7040,7040,200
20230801,105700,2214675930,7050,7050,7050,7050,49
20230801,105600,2214330480,7050,7060,7060,7040,656
20230801,105500,2209706460,7060,7050,7070,7050,766
20230801,105400,2204305180,7070,7040,7070,7040,989
20230801,105300,2197335130,7040,7030,7040,7030,188
20230801,105200,2196012860,7030,7030,7030,7030,329
20230801,105100,2193699990,7020,7050,7050,7020,739
20230801,105000,2188493050,7050,7050,7060,7050,300
20230801,104900,2186378040,7050,7060,7080,7050,1161
20230801,104800,2178185020,7060,7080,7080,7060,366
20230801,104700,2175596430,7080,7070,7080,7060,1684
20230801,104600,2163689880,7080,7090,7090,7080,134
20230801,104500,2162741060,7090,7090,7090,7090,411
20230801,104400,2159827070,7090,7090,7090,7090,141
20230801,104300,2158827380,7050,7090,7090,7050,18141
20230801,104200,2030392810,7090,7090,7100,7090,2245
20230801,104100,2014464740,7090,7100,7120,7090,6914
20230801,104000,1965362630,7100,7090,7100,7090,2809
20230801,103900,1945426620,7090,7090,7090,7090,1404
20230801,103800,1935472260,7080,7080,7080,7080,650
20230801,103700,1930870260,7080,7070,7090,7070,573
20230801,103600,1926818120,7090,7070,7090,7070,35
20230801,103500,1926570590,7070,7090,7090,7070,1310
20230801,103400,1917299720,7090,7080,7090,7080,463
20230801,103300,1914021660,7070,7070,7080,7070,1502
20230801,103200,1903394210,7070,7070,7070,7070,2018
20230801,103100,1889126950,7070,7060,7070,7060,102
20230801,103000,1888405870,7050,7060,7060,7050,646
20230801,102900,1883847190,7060,7060,7060,7060,1290
20230801,102800,1874739790,7060,7060,7060,7060,170
20230801,102700,1873539590,7060,7040,7060,7040,2960
20230801,102600,1852663730,7040,7040,7050,7040,566
20230801,102500,1848679080,7050,7040,7050,7020,292
20230801,102400,1846626630,7020,7020,7020,7020,3944
20230801,102300,1818939750,7020,7020,7020,7020,107
20230801,102200,1818188610,7020,7010,7040,7010,8526
20230801,102100,1758264670,7010,7010,7010,7010,456
20230801,102000,1755068110,7010,7020,7020,7010,1141
20230801,101900,1747063290,7020,7010,7020,7010,1257
20230801,101800,1738245380,7020,7020,7020,7020,776
20230801,101700,1732797860,7010,7030,7030,7010,2043
20230801,101600,1718455880,7030,7010,7030,7010,1206
20230801,101500,1709987560,7010,7020,7020,7010,990
20230801,101400,1703047550,7000,7000,7000,7000,3703
20230801,101300,1677126550,7000,7010,7010,7000,2350
20230801,101200,1660665390,7020,7020,7030,7020,1028
20230801,101100,1653440760,7030,7030,7030,7020,378
20230801,101000,1650786080,7030,7030,7030,7020,977
20230801,100900,1643925270,7030,6980,7040,6980,13691
20230801,100800,1547811740,6980,6990,7000,6980,1429
20230801,100700,1537818460,6980,6990,6990,6980,818
20230801,100600,1532102810,6990,6980,6990,6980,1107
20230801,100500,1524372480,6980,6970,6980,6970,817
20230801,100400,1518672760,6970,6960,6980,6960,1172
20230801,100300,1510506340,6960,6950,6960,6950,606
20230801,100200,1506294600,6950,6970,6970,6940,4673
20230801,100100,1473833940,6960,6970,6980,6960,231
20230801,100000,1472226130,6970,6970,6970,6970,3781
20230801,095900,1445872560,6970,6970,6980,6970,971
20230801,095800,1439102620,6970,6980,6990,6970,390
20230801,095700,1436379660,6990,6980,7000,6950,1774
20230801,095600,1424020170,6980,6980,6980,6970,678
20230801,095500,1419291230,7000,6990,7000,6980,891
20230801,095400,1413065860,6980,6980,6990,6980,794
20230801,095300,1407523720,6980,6960,6980,6960,1474
20230801,095200,1397263270,6960,6940,6960,6940,524
20230801,095100,1393616430,6940,6960,6960,6930,10675
20230801,095000,1319503470,6960,6970,6970,6950,452
20230801,094900,1316357560,6950,6980,6980,6950,4674
20230801,094800,1283806770,6990,6990,6990,6970,816
20230801,094700,1278109920,6990,6990,7000,6990,1381
20230801,094600,1268455720,6990,6990,6990,6980,996
20230801,094500,1261496850,6980,6980,6990,6980,2101
20230801,094400,1246827710,6990,6980,6990,6970,1551
20230801,094300,1235998700,6990,7000,7000,6990,744
20230801,094200,1230790870,7000,7000,7000,6980,3963
20230801,094100,1203106060,6990,7000,7000,6980,76
20230801,094000,1202574680,7000,6990,7000,6980,5346
20230801,093900,1165221050,6990,7000,7000,6990,103
20230801,093800,1164501060,7000,6980,7000,6980,475
20230801,093700,1161185380,6980,7000,7000,6980,2892
20230801,093600,1140986930,7000,7000,7000,7000,503
20230801,093500,1137465930,7000,7000,7000,6990,762
20230801,093400,1132135940,7000,7000,7010,6990,789
20230801,093300,1126613690,7010,7020,7020,7010,80
20230801,093200,1126052770,7030,7030,7030,7020,400
20230801,093100,1123241320,7030,7010,7030,6990,2856
20230801,093000,1103232060,7020,7030,7030,7020,757
20230801,092900,1097917330,7040,7020,7040,7020,612
20230801,092800,1093615310,7030,7030,7040,7030,681
20230801,092700,1088822300,7030,7020,7040,7020,986
20230801,092600,1081895160,7020,7030,7030,7010,640
20230801,092500,1077402300,7030,7030,7040,7020,907
20230801,092400,1071025980,7030,6990,7030,6990,6929
20230801,092300,1022487570,6990,6980,7000,6930,5670
20230801,092200,983043310,6980,6960,6980,6960,1415
20230801,092100,973183850,6960,6930,6970,6910,4203
20230801,092000,943994340,6930,6950,6960,6900,36043
20230801,091900,694580660,6950,6970,6980,6950,8917
20230801,091800,632548880,6970,6990,6990,6960,4164
20230801,091700,603534030,6990,6980,6990,6970,2236
20230801,091600,587933440,6980,7000,7000,6980,1951
20230801,091500,574307850,6990,7020,7030,6990,11937
20230801,091400,490706730,7020,7030,7030,7020,1680
20230801,091300,478912900,7030,7030,7050,7020,1564
20230801,091200,467914760,7020,7010,7030,7010,1985
20230801,091100,453979110,7020,7030,7040,7010,2187
20230801,091000,438619550,7040,7030,7050,7020,1626
20230801,090900,427198080,7040,7050,7050,7020,4865
20230801,090800,392979500,7050,7080,7080,7040,5900
20230801,090700,351369330,7070,7090,7090,7070,946
20230801,090600,344675390,7090,7060,7090,7050,3763
20230801,090500,318058990,7080,7050,7090,7040,11321
20230801,090400,238163980,7050,7020,7050,7010,4267
20230801,090300,208189440,7010,7050,7060,7010,11927
20230801,090200,124283810,7040,7050,7070,7040,3686
20230801,090100,98319120,7050,7070,7090,7000,6083
20230801,090000,55525800,7090,7070,7090,7070,7682