KissMeData/059270/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,193100,762684220,7040,7040,7040,7040,4692
20230830,193000,762684220,7040,7040,7040,7040,0
20230830,192900,762684220,7040,7040,7040,7040,0
20230830,192800,762684220,7040,7040,7040,7040,0
20230830,192700,762684220,7040,7040,7040,7040,0
20230830,192600,762684220,7040,7040,7040,7040,0
20230830,192500,762684220,7040,7040,7040,7040,0
20230830,192400,762684220,7040,7040,7040,7040,0
20230830,192300,762684220,7040,7040,7040,7040,0
20230830,192200,762684220,7040,7040,7040,7040,0
20230830,192100,762684220,7040,7040,7040,7040,0
20230830,192000,762684220,7040,7040,7040,7040,0
20230830,191900,762684220,7040,7040,7040,7040,0
20230830,191800,762684220,7040,7040,7040,7040,0
20230830,191700,762684220,7040,7040,7040,7040,0
20230830,191600,762684220,7040,7040,7040,7040,0
20230830,191500,762684220,7040,7040,7040,7040,0
20230830,191400,762684220,7040,7040,7040,7040,0
20230830,191300,762684220,7040,7040,7040,7040,0
20230830,191200,762684220,7040,7040,7040,7040,0
20230830,191100,762684220,7040,7040,7040,7040,0
20230830,191000,762684220,7040,7040,7040,7040,0
20230830,190900,762684220,7040,7040,7040,7040,0
20230830,190800,762684220,7040,7040,7040,7040,0
20230830,190700,762684220,7040,7040,7040,7040,0
20230830,190600,762684220,7040,7040,7040,7040,0
20230830,190500,762684220,7040,7040,7040,7040,0
20230830,190400,762684220,7040,7040,7040,7040,0
20230830,190300,762684220,7040,7040,7040,7040,0
20230830,190200,762684220,7040,7040,7040,7040,0
20230830,190100,762684220,7040,7040,7040,7040,4692
20230830,190000,762684220,7040,7040,7040,7040,0
20230830,185900,762684220,7040,7040,7040,7040,0
20230830,185800,762684220,7040,7040,7040,7040,0
20230830,185700,762684220,7040,7040,7040,7040,0
20230830,185600,762684220,7040,7040,7040,7040,0
20230830,185500,762684220,7040,7040,7040,7040,0
20230830,185400,762684220,7040,7040,7040,7040,0
20230830,185300,762684220,7040,7040,7040,7040,0
20230830,185200,762684220,7040,7040,7040,7040,0
20230830,185100,762684220,7040,7040,7040,7040,0
20230830,185000,762684220,7040,7040,7040,7040,0
20230830,184900,762684220,7040,7040,7040,7040,0
20230830,184800,762684220,7040,7040,7040,7040,0
20230830,184700,762684220,7040,7040,7040,7040,0
20230830,184600,762684220,7040,7040,7040,7040,0
20230830,184500,762684220,7040,7040,7040,7040,0
20230830,184400,762684220,7040,7040,7040,7040,0
20230830,184300,762684220,7040,7040,7040,7040,0
20230830,184200,762684220,7040,7040,7040,7040,0
20230830,184100,762684220,7040,7040,7040,7040,0
20230830,184000,762684220,7040,7040,7040,7040,0
20230830,183900,762684220,7040,7040,7040,7040,0
20230830,183800,762684220,7040,7040,7040,7040,0
20230830,183700,762684220,7040,7040,7040,7040,0
20230830,183600,762684220,7040,7040,7040,7040,0
20230830,183500,762684220,7040,7040,7040,7040,0
20230830,183400,762684220,7040,7040,7040,7040,0
20230830,183300,762684220,7040,7040,7040,7040,0
20230830,183200,762684220,7040,7040,7040,7040,0
20230830,183100,762684220,7040,7040,7040,7040,4692
20230830,183000,762684220,7040,7040,7040,7040,0
20230830,182900,762684220,7040,7040,7040,7040,0
20230830,182800,762684220,7040,7040,7040,7040,0
20230830,182700,762684220,7040,7040,7040,7040,0
20230830,182600,762684220,7040,7040,7040,7040,0
20230830,182500,762684220,7040,7040,7040,7040,0
20230830,182400,762684220,7040,7040,7040,7040,0
20230830,182300,762684220,7040,7040,7040,7040,0
20230830,182200,762684220,7040,7040,7040,7040,0
20230830,182100,762684220,7040,7040,7040,7040,0
20230830,182000,762684220,7040,7040,7040,7040,0
20230830,181900,762684220,7040,7040,7040,7040,0
20230830,181800,762684220,7040,7040,7040,7040,0
20230830,181700,762684220,7040,7040,7040,7040,0
20230830,181600,762684220,7040,7040,7040,7040,0
20230830,181500,762684220,7040,7040,7040,7040,0
20230830,181400,762684220,7040,7040,7040,7040,0
20230830,181300,762684220,7040,7040,7040,7040,0
20230830,181200,762684220,7040,7040,7040,7040,0
20230830,181100,762684220,7040,7040,7040,7040,0
20230830,181000,762684220,7040,7040,7040,7040,0
20230830,180900,762684220,7040,7040,7040,7040,0
20230830,180800,762684220,7040,7040,7040,7040,0
20230830,180700,762684220,7040,7040,7040,7040,0
20230830,180600,762684220,7040,7040,7040,7040,0
20230830,180500,762684220,7040,7040,7040,7040,0
20230830,180400,762684220,7040,7040,7040,7040,0
20230830,180300,762684220,7040,7040,7040,7040,0
20230830,180200,762684220,7040,7040,7040,7040,0
20230830,180100,762684220,7040,7040,7040,7040,4692
20230830,180000,762684220,7040,7040,7040,7040,0
20230830,175900,762684220,7040,7040,7040,7040,0
20230830,175800,762684220,7040,7040,7040,7040,0
20230830,175700,762684220,7040,7040,7040,7040,0
20230830,175600,762684220,7040,7040,7040,7040,0
20230830,175500,762684220,7040,7040,7040,7040,0
20230830,175400,762684220,7040,7040,7040,7040,0
20230830,175300,762684220,7040,7040,7040,7040,0
20230830,175200,762684220,7040,7040,7040,7040,0
20230830,175100,762684220,7040,7040,7040,7040,0
20230830,175000,762684220,7040,7040,7040,7040,0
20230830,174900,762684220,7040,7040,7040,7040,0
20230830,174800,762684220,7040,7040,7040,7040,0
20230830,174700,762684220,7040,7040,7040,7040,0
20230830,174600,762684220,7040,7040,7040,7040,0
20230830,174500,762684220,7040,7040,7040,7040,0
20230830,174400,762684220,7040,7040,7040,7040,0
20230830,174300,762684220,7040,7040,7040,7040,0
20230830,174200,762684220,7040,7040,7040,7040,0
20230830,174100,762684220,7040,7040,7040,7040,0
20230830,174000,762684220,7040,7040,7040,7040,0
20230830,173900,762684220,7040,7040,7040,7040,0
20230830,173800,762684220,7040,7040,7040,7040,0
20230830,173700,762684220,7040,7040,7040,7040,0
20230830,173600,762684220,7040,7040,7040,7040,0
20230830,173500,762684220,7040,7040,7040,7040,0
20230830,173400,762684220,7040,7040,7040,7040,0
20230830,173300,762684220,7040,7040,7040,7040,0
20230830,173200,762684220,7040,7040,7040,7040,0
20230830,173100,762684220,7040,7040,7040,7040,4692
20230830,173000,762684220,7040,7040,7040,7040,0
20230830,172900,762684220,7040,7040,7040,7040,0
20230830,172800,762684220,7040,7040,7040,7040,0
20230830,172700,762684220,7040,7040,7040,7040,0
20230830,172600,762684220,7040,7040,7040,7040,0
20230830,172500,762684220,7040,7040,7040,7040,0
20230830,172400,762684220,7040,7040,7040,7040,0
20230830,172300,762684220,7040,7040,7040,7040,0
20230830,172200,762684220,7040,7040,7040,7040,0
20230830,172100,762684220,7040,7040,7040,7040,0
20230830,172000,762684220,7040,7040,7040,7040,0
20230830,171900,762684220,7040,7040,7040,7040,0
20230830,171800,762684220,7040,7040,7040,7040,0
20230830,171700,762684220,7040,7040,7040,7040,0
20230830,171600,762684220,7040,7040,7040,7040,0
20230830,171500,762684220,7040,7040,7040,7040,0
20230830,171400,762684220,7040,7040,7040,7040,0
20230830,171300,762684220,7040,7040,7040,7040,0
20230830,171200,762684220,7040,7040,7040,7040,0
20230830,171100,762684220,7040,7040,7040,7040,0
20230830,171000,762684220,7040,7040,7040,7040,0
20230830,170900,762684220,7040,7040,7040,7040,0
20230830,170800,762684220,7040,7040,7040,7040,0
20230830,170700,762684220,7040,7040,7040,7040,0
20230830,170600,762684220,7040,7040,7040,7040,0
20230830,170500,762684220,7040,7040,7040,7040,0
20230830,170400,762684220,7040,7040,7040,7040,0
20230830,170300,762684220,7040,7040,7040,7040,0
20230830,170200,762684220,7040,7040,7040,7040,0
20230830,170100,762684220,7040,7040,7040,7040,4692
20230830,170000,762684220,7040,7040,7040,7040,0
20230830,165900,762684220,7040,7040,7040,7040,0
20230830,165800,762684220,7040,7040,7040,7040,0
20230830,165700,762684220,7040,7040,7040,7040,0
20230830,165600,762684220,7040,7040,7040,7040,0
20230830,165500,762684220,7040,7040,7040,7040,0
20230830,165400,762684220,7040,7040,7040,7040,0
20230830,165300,762684220,7040,7040,7040,7040,0
20230830,165200,762684220,7040,7040,7040,7040,0
20230830,165100,762684220,7040,7040,7040,7040,0
20230830,165000,762684220,7040,7040,7040,7040,0
20230830,164900,762684220,7040,7040,7040,7040,0
20230830,164800,762684220,7040,7040,7040,7040,0
20230830,164700,762684220,7040,7040,7040,7040,0
20230830,164600,762684220,7040,7040,7040,7040,0
20230830,164500,762684220,7040,7040,7040,7040,0
20230830,164400,762684220,7040,7040,7040,7040,0
20230830,164300,762684220,7040,7040,7040,7040,0
20230830,164200,762684220,7040,7040,7040,7040,0
20230830,164100,762684220,7040,7040,7040,7040,0
20230830,164000,762684220,7040,7040,7040,7040,0
20230830,163900,762684220,7040,7040,7040,7040,0
20230830,163800,762684220,7040,7040,7040,7040,0
20230830,163700,762684220,7040,7040,7040,7040,0
20230830,163600,762684220,7040,7040,7040,7040,0
20230830,163500,762684220,7040,7040,7040,7040,0
20230830,163400,762684220,7040,7040,7040,7040,0
20230830,163300,762684220,7040,7040,7040,7040,0
20230830,163200,762684220,7040,7040,7040,7040,0
20230830,163100,762684220,7040,7040,7040,7040,4692
20230830,163000,762684220,7040,7040,7040,7040,0
20230830,162900,762684220,7040,7040,7040,7040,0
20230830,162800,762684220,7040,7040,7040,7040,0
20230830,162700,762684220,7040,7040,7040,7040,0
20230830,162600,762684220,7040,7040,7040,7040,0
20230830,162500,762684220,7040,7040,7040,7040,0
20230830,162400,762684220,7040,7040,7040,7040,0
20230830,162300,762684220,7040,7040,7040,7040,0
20230830,162200,762684220,7040,7040,7040,7040,0
20230830,162100,762684220,7040,7040,7040,7040,0
20230830,162000,762684220,7040,7040,7040,7040,0
20230830,161900,762684220,7040,7040,7040,7040,0
20230830,161800,762684220,7040,7040,7040,7040,0
20230830,161700,762684220,7040,7040,7040,7040,0
20230830,161600,762684220,7040,7040,7040,7040,0
20230830,161500,762684220,7040,7040,7040,7040,0
20230830,161400,762684220,7040,7040,7040,7040,0
20230830,161300,762684220,7040,7040,7040,7040,0
20230830,161200,762684220,7040,7040,7040,7040,0
20230830,161100,762684220,7040,7040,7040,7040,0
20230830,161000,762684220,7040,7040,7040,7040,0
20230830,160900,762684220,7040,7040,7040,7040,0
20230830,160800,762684220,7040,7040,7040,7040,0
20230830,160700,762684220,7040,7040,7040,7040,0
20230830,160600,762684220,7040,7040,7040,7040,0
20230830,160500,762684220,7040,7040,7040,7040,0
20230830,160400,762684220,7040,7040,7040,7040,0
20230830,160300,762684220,7040,7040,7040,7040,0
20230830,160200,762684220,7040,7040,7040,7040,0
20230830,160100,762684220,7040,7040,7040,7040,4692
20230830,160000,762684220,7040,7040,7040,7040,0
20230830,155900,762684220,7040,7040,7040,7040,0
20230830,155800,762684220,7040,7040,7040,7040,0
20230830,155700,762684220,7040,7040,7040,7040,0
20230830,155600,762684220,7040,7040,7040,7040,0
20230830,155500,762684220,7040,7040,7040,7040,0
20230830,155400,762684220,7040,7040,7040,7040,0
20230830,155300,762684220,7040,7040,7040,7040,0
20230830,155200,762684220,7040,7040,7040,7040,0
20230830,155100,762684220,7040,7040,7040,7040,0
20230830,155000,762684220,7040,7040,7040,7040,0
20230830,154900,762684220,7040,7040,7040,7040,0
20230830,154800,762684220,7040,7040,7040,7040,0
20230830,154700,762684220,7040,7040,7040,7040,0
20230830,154600,762684220,7040,7040,7040,7040,0
20230830,154500,762684220,7040,7040,7040,7040,0
20230830,154400,762684220,7040,7040,7040,7040,0
20230830,154300,762684220,7040,7040,7040,7040,0
20230830,154200,762684220,7040,7040,7040,7040,0
20230830,154100,762684220,7040,7040,7040,7040,0
20230830,154000,762684220,7040,7040,7040,7040,0
20230830,153900,762684220,7040,7040,7040,7040,0
20230830,153800,762684220,7040,7040,7040,7040,0
20230830,153700,762684220,7040,7040,7040,7040,0
20230830,153600,762684220,7040,7040,7040,7040,0
20230830,153500,762684220,7040,7040,7040,7040,0
20230830,153400,762684220,7040,7040,7040,7040,0
20230830,153300,762684220,7040,7040,7040,7040,0
20230830,153200,762684220,7040,7040,7040,7040,0
20230830,153100,762684220,7040,7040,7040,7040,4692
20230830,153000,762684220,7040,7040,7040,7040,4692
20230830,152900,729652540,7000,7000,7000,7000,0
20230830,152800,729652540,7000,7000,7000,7000,0
20230830,152700,729652540,7000,7000,7000,7000,0
20230830,152600,729652540,7000,7000,7000,7000,0
20230830,152500,729652540,7000,7000,7000,7000,0
20230830,152400,729652540,7000,7000,7000,7000,0
20230830,152300,729652540,7000,7000,7000,7000,0
20230830,152200,729652540,7000,7000,7000,7000,0
20230830,152100,729652540,7000,7000,7000,7000,0
20230830,152000,729652540,7000,7000,7000,7000,0
20230830,151900,729652540,7000,6980,7000,6980,1051
20230830,151800,722315320,6980,6970,6980,6960,227
20230830,151700,720734370,6960,6960,6960,6960,20
20230830,151600,720595170,6970,6970,6970,6970,1
20230830,151500,720588200,6980,6980,6980,6980,0
20230830,151400,720588200,6980,6980,6980,6970,208
20230830,151300,719137960,6980,6960,6980,6960,177
20230830,151200,717905570,6960,6970,6970,6960,465
20230830,151100,714667550,6970,6970,6970,6970,15
20230830,151000,714563000,6970,6970,6970,6970,0
20230830,150900,714563000,6970,6970,6970,6970,3
20230830,150800,714542090,6970,6970,6970,6970,0
20230830,150700,714542090,6970,6970,6970,6970,55
20230830,150600,714158740,6970,6960,6970,6960,179
20230830,150500,712912400,6970,6970,6970,6970,0
20230830,150400,712912400,6970,6970,6970,6970,200
20230830,150300,711518400,6960,6960,6970,6960,49
20230830,150200,711177260,6970,6970,6970,6970,10
20230830,150100,711107560,6970,6970,6970,6960,28
20230830,150000,710912620,6950,6950,6950,6950,500
20230830,145900,707437620,6950,6960,6960,6950,627
20230830,145800,703076730,6960,6960,6960,6960,58
20230830,145700,702673050,6960,6960,6970,6960,12
20230830,145600,702589520,6960,6960,6960,6960,30
20230830,145500,702380720,6980,6970,6980,6970,2
20230830,145400,702366770,6950,6970,6970,6950,300
20230830,145300,700278490,6970,6980,6980,6970,212
20230830,145200,698798840,6990,6990,6990,6990,159
20230830,145100,697687430,7000,7000,7000,7000,100
20230830,145000,696987430,7040,7020,7040,7020,230
20230830,144900,695369070,6980,6990,6990,6980,21
20230830,144800,695222460,6990,6990,6990,6990,3
20230830,144700,695201490,7030,7030,7030,7030,0
20230830,144600,695201490,7030,7030,7030,7030,0
20230830,144500,695201490,7030,7020,7030,7020,443
20230830,144400,692087640,6970,6970,6970,6970,27
20230830,144300,691899450,7040,6970,7040,6970,1564
20230830,144200,680936300,6980,6980,6980,6980,0
20230830,144100,680936300,6980,6980,6980,6980,0
20230830,144000,680936300,6980,6980,6980,6980,0
20230830,143900,680936300,6980,6970,6980,6970,11
20230830,143800,680859620,6980,6980,6980,6980,10
20230830,143700,680789820,6980,7000,7010,6980,101
20230830,143600,680084170,6950,6950,6950,6950,4017
20230830,143500,652166020,7010,7000,7010,7000,50
20230830,143400,651815560,6950,7000,7000,6950,116
20230830,143300,651008110,7000,7000,7000,7000,6
20230830,143200,650966110,7000,7000,7000,7000,0
20230830,143100,650966110,7000,7000,7000,7000,19
20230830,143000,650833110,7010,7010,7010,7010,0
20230830,142900,650833110,7010,6980,7010,6950,509
20230830,142800,647294930,7010,7010,7010,7010,0
20230830,142700,647294930,7010,7000,7010,6990,22
20230830,142600,647140890,7000,7000,7000,7000,2
20230830,142500,647126890,7010,6980,7010,6980,4722
20230830,142400,614053850,6990,6990,6990,6980,1375
20230830,142300,604442680,6990,6990,6990,6990,4
20230830,142200,604414720,6990,6950,6990,6950,101
20230830,142100,603711790,6990,6990,6990,6990,0
20230830,142000,603711790,6990,6990,6990,6990,9
20230830,141900,603648880,6990,6990,6990,6990,0
20230830,141800,603648880,6990,6990,6990,6990,0
20230830,141700,603648880,6990,6990,6990,6990,0
20230830,141600,603648880,6990,6960,6990,6960,433
20230830,141500,600630250,6980,6980,6980,6980,22
20230830,141400,600476690,6980,6960,6980,6950,1103
20230830,141300,592797840,6980,6960,6980,6960,171
20230830,141200,591605600,6970,6980,6980,6970,20
20230830,141100,591466100,6980,6970,6980,6970,100
20230830,141000,590768530,6960,6960,6960,6960,3
20230830,140900,590747650,6980,6980,6980,6980,0
20230830,140800,590747650,6980,6960,6980,6960,104
20230830,140700,590021810,6990,6990,6990,6990,0
20230830,140600,590021810,6990,6990,6990,6990,0
20230830,140500,590021810,6990,6980,6990,6980,110
20230830,140400,589253960,6990,6990,6990,6990,0
20230830,140300,589253960,6990,6990,6990,6990,0
20230830,140200,589253960,6990,6990,6990,6990,5
20230830,140100,589219010,6990,6990,6990,6990,0
20230830,140000,589219010,6990,6970,6990,6970,260
20230830,135900,587403610,6990,6980,6990,6980,180
20230830,135800,586146090,6980,6970,6990,6970,128
20230830,135700,585252560,6970,6960,6980,6960,177
20230830,135600,584020530,6960,6950,6960,6950,200
20230830,135500,582629530,6960,6960,6960,6960,6
20230830,135400,582587770,6960,6960,6960,6960,0
20230830,135300,582587770,6960,6930,6960,6930,1606
20230830,135200,571452090,6930,6930,6930,6930,327
20230830,135100,569185980,6930,6940,6940,6930,132
20230830,135000,568269940,6940,6940,6940,6940,48
20230830,134900,567936820,6940,6940,6940,6940,54
20230830,134800,567562060,6940,6940,6940,6940,39
20230830,134700,567291400,6940,6940,6940,6940,40
20230830,134600,567013800,6940,6940,6940,6940,105
20230830,134500,566285100,6940,6960,6960,6940,392
20230830,134400,563564380,6990,6990,6990,6990,20
20230830,134300,563424580,6990,6990,6990,6940,16
20230830,134200,563312950,6940,6940,6940,6940,0
20230830,134100,563312950,6940,6940,6940,6940,4
20230830,134000,563285190,6990,6990,6990,6990,0
20230830,133900,563285190,6990,6990,6990,6990,5
20230830,133800,563250240,6990,6950,6990,6950,19
20230830,133700,563117830,6950,6950,6960,6950,213
20230830,133600,561637450,6950,6950,6950,6950,7
20230830,133500,561588800,6970,6970,6970,6970,5
20230830,133400,561553950,6990,6990,6990,6990,0
20230830,133300,561553950,6990,6990,6990,6990,0
20230830,133200,561553950,6990,6990,6990,6990,15
20230830,133100,561449100,6970,6950,6970,6950,464
20230830,133000,558216300,6950,6970,6970,6950,2007
20230830,132900,544263710,6970,6970,6970,6970,0
20230830,132800,544263710,6970,6980,6980,6970,1000
20230830,132700,537288160,6980,6980,6980,6980,4
20230830,132600,537260240,6990,6990,6990,6990,3
20230830,132500,537239270,6990,6990,6990,6990,8
20230830,132400,537183350,6990,6990,6990,6990,4
20230830,132300,537155390,6990,6990,6990,6990,11
20230830,132200,537078500,7010,7010,7010,7010,0
20230830,132100,537078500,7010,7010,7010,7010,0
20230830,132000,537078500,7010,7010,7010,7010,1
20230830,131900,537071490,7010,7010,7010,7010,0
20230830,131800,537071490,7010,7010,7010,7010,10
20230830,131700,537001390,6990,6990,6990,6990,200
20230830,131600,535603390,7020,7020,7020,7020,0
20230830,131500,535603390,7020,7000,7030,7000,532
20230830,131400,531869150,6960,6990,6990,6960,703
20230830,131300,526966780,7000,7000,7000,7000,758
20230830,131200,521660780,7010,7010,7010,7010,0
20230830,131100,521660780,7010,7010,7010,7010,10
20230830,131000,521590680,7000,7000,7000,7000,100
20230830,130900,520890680,7000,7000,7000,7000,476
20230830,130800,517558680,7000,7000,7000,7000,1
20230830,130700,517551680,7020,7000,7020,6990,31
20230830,130600,517334720,7040,7040,7040,7040,8
20230830,130500,517278400,7060,7000,7060,6970,4626
20230830,130400,484800620,7000,6970,7000,6970,5485
20230830,130300,446408700,6970,6970,6970,6970,15
20230830,130200,446304150,6970,6970,6970,6970,200
20230830,130100,444910150,6970,6970,6970,6970,1
20230830,130000,444903180,6970,6980,6980,6970,7
20230830,125900,444854340,7000,6990,7000,6990,1112
20230830,125800,437073610,6990,6990,7000,6990,1170
20230830,125700,428885330,7000,6950,7000,6950,1333
20230830,125600,419571010,6980,6980,6980,6950,9
20230830,125500,419508250,6990,6990,6990,6990,0
20230830,125400,419508250,6990,6950,6990,6950,2845
20230830,125300,399722600,6950,6940,6950,6930,1220
20230830,125200,391248720,6950,6950,6950,6950,7
20230830,125100,391200070,6950,6940,6950,6940,61
20230830,125000,390776620,6940,6940,6940,6940,3
20230830,124900,390755800,6950,6950,6950,6950,0
20230830,124800,390755800,6950,6950,6950,6950,10
20230830,124700,390686300,6950,6950,6950,6950,0
20230830,124600,390686300,6950,6950,6950,6950,0
20230830,124500,390686300,6950,6950,6950,6950,0
20230830,124400,390686300,6950,6950,6950,6950,3
20230830,124300,390665450,6950,6960,6960,6950,2
20230830,124200,390651540,6960,6960,6960,6960,0
20230830,124100,390651540,6960,6960,6960,6960,0
20230830,124000,390651540,6960,6960,6960,6960,0
20230830,123900,390651540,6960,6930,6960,6930,406
20230830,123800,387837930,6930,6930,6930,6930,0
20230830,123700,387837930,6930,6940,6940,6930,625
20230830,123600,383505680,6940,6940,6940,6940,2
20230830,123500,383491800,6960,6940,6960,6940,46
20230830,123400,383172260,6930,6930,6930,6930,1
20230830,123300,383165330,6940,6940,6940,6940,0
20230830,123200,383165330,6940,6940,6940,6940,0
20230830,123100,383165330,6940,6940,6940,6930,36
20230830,123000,382915530,6940,6940,6940,6940,6
20230830,122900,382873890,6940,6940,6940,6940,0
20230830,122800,382873890,6940,6940,6940,6940,0
20230830,122700,382873890,6940,6940,6940,6940,0
20230830,122600,382873890,6940,6940,6940,6940,251
20230830,122500,381131950,6940,6940,6940,6940,15
20230830,122400,381027850,6950,6950,6950,6950,26
20230830,122300,380847150,6960,6960,6960,6960,0
20230830,122200,380847150,6960,6950,6960,6950,36
20230830,122100,380596940,6950,6960,6960,6950,70
20230830,122000,380110340,6960,6960,6960,6960,1
20230830,121900,380103380,6950,6950,6950,6950,0
20230830,121800,380103380,6950,6950,6950,6950,56
20230830,121700,379714180,6980,6980,6980,6980,0
20230830,121600,379714180,6980,6980,6980,6980,100
20230830,121500,379016180,6980,6940,6980,6940,5
20230830,121400,378981440,6980,6960,6980,6960,16
20230830,121300,378870020,6940,6950,6950,6940,200
20230830,121200,377480840,6960,6960,6960,6960,0
20230830,121100,377480840,6960,6960,6960,6960,91
20230830,121000,376847480,6960,6960,6960,6960,0
20230830,120900,376847480,6960,6960,6990,6960,34
20230830,120800,376610630,6960,6960,6960,6960,1
20230830,120700,376603670,6990,6990,6990,6990,336
20230830,120600,374255030,6990,6990,6990,6990,0
20230830,120500,374255030,6990,6960,6990,6930,1005
20230830,120400,367275150,6960,6980,6980,6960,2005
20230830,120300,353314150,6970,6990,6990,6970,99
20230830,120200,352623450,6990,6980,6990,6980,3
20230830,120100,352602490,7000,7000,7000,7000,0
20230830,120000,352602490,7000,6990,7000,6990,1701
20230830,115900,340712480,6990,6960,6990,6960,28
20230830,115800,340517230,6960,6960,6960,6960,0
20230830,115700,340517230,6960,6960,6960,6960,114
20230830,115600,339723790,6970,6980,6980,6970,2336
20230830,115500,323426740,6990,6990,6990,6990,347
20230830,115400,321001210,6990,6990,6990,6990,0
20230830,115300,321001210,6990,7000,7000,6990,814
20230830,115200,315308750,7000,7000,7000,7000,562
20230830,115100,311374750,7000,7000,7000,7000,0
20230830,115000,311374750,7000,6990,7000,6990,223
20230830,114900,309814060,6990,6990,6990,6990,1603
20230830,114800,298609090,6990,6990,6990,6990,104
20230830,114700,297882130,6990,6990,6990,6990,49
20230830,114600,297539620,6990,6990,6990,6990,13
20230830,114500,297448750,6990,6990,6990,6990,101
20230830,114400,296742760,6990,6990,6990,6990,0
20230830,114300,296742760,6990,6980,6990,6980,344
20230830,114200,294338740,6980,6980,6980,6980,99
20230830,114100,293647720,6990,6980,6990,6980,42
20230830,114000,293354550,6980,6980,6980,6980,30
20230830,113900,293145150,6980,6980,6980,6980,30
20230830,113800,292935750,6980,6990,6990,6980,121
20230830,113700,292090970,6990,6990,6990,6990,20
20230830,113600,291951170,6990,6990,6990,6990,10
20230830,113500,291881270,6990,6990,7000,6990,889
20230830,113400,285661320,7000,6990,7000,6990,781
20230830,113300,280198240,6980,6980,6980,6980,167
20230830,113200,279032580,6970,6980,6990,6970,261
20230830,113100,277210450,6980,7000,7000,6980,40
20230830,113000,276930850,7000,6980,7000,6960,2745
20230830,112900,257725300,6990,6980,6990,6970,361
20230830,112800,255205070,6980,6940,6980,6940,2123
20230830,112700,240405850,6960,6900,6960,6900,12
20230830,112600,240322450,6960,6900,6960,6900,133
20230830,112500,239404430,6940,6940,6940,6940,1
20230830,112400,239397490,6940,6940,6940,6940,18
20230830,112300,239272570,6940,6940,6940,6940,38
20230830,112200,239008850,6900,6930,6930,6900,61
20230830,112100,238587920,6940,6950,6950,6940,2
20230830,112000,238574030,6960,6960,6960,6960,40
20230830,111900,238295630,6960,6960,6960,6960,438
20230830,111800,235247150,6960,6960,6960,6960,1
20230830,111700,235240190,6970,6940,6970,6940,2598
20230830,111600,217164670,6940,6940,6940,6940,0
20230830,111500,217164670,6940,6920,6940,6920,1257
20230830,111400,208448450,6920,6900,6920,6900,1295
20230830,111300,199512250,6900,6900,6900,6900,14
20230830,111200,199415650,6890,6890,6890,6890,0
20230830,111100,199415650,6890,6890,6890,6890,0
20230830,111000,199415650,6890,6890,6890,6890,4
20230830,110900,199388090,6890,6890,6890,6890,0
20230830,110800,199388090,6890,6900,6900,6890,4
20230830,110700,199360510,6890,6880,6910,6870,910
20230830,110600,193089530,6890,6910,6910,6890,117
20230830,110500,192283000,6910,6910,6910,6910,0
20230830,110400,192283000,6910,6900,6910,6900,469
20230830,110300,189045860,6900,6880,6900,6880,953
20230830,110200,182480560,6880,6880,6880,6880,402
20230830,110100,179714800,6870,6870,6870,6870,0
20230830,110000,179714800,6870,6890,6890,6870,631
20230830,105900,175377830,6900,6890,6900,6890,248
20230830,105800,173667830,6890,6890,6890,6890,159
20230830,105700,172572320,6890,6890,6890,6890,4
20230830,105600,172544760,6900,6890,6900,6890,285
20230830,105500,170580800,6870,6870,6870,6870,0
20230830,105400,170580800,6870,6870,6870,6870,6
20230830,105300,170539580,6870,6870,6870,6870,0
20230830,105200,170539580,6870,6870,6870,6870,18
20230830,105100,170415920,6870,6870,6870,6870,170
20230830,105000,169248020,6870,6870,6870,6870,20
20230830,104900,169110620,6870,6870,6870,6870,4
20230830,104800,169083140,6910,6910,6910,6910,0
20230830,104700,169083140,6910,6880,6910,6880,21
20230830,104600,168938630,6870,6870,6870,6870,8
20230830,104500,168883670,6860,6860,6860,6860,73
20230830,104400,168382890,6860,6860,6860,6860,4
20230830,104300,168355450,6910,6910,6910,6910,0
20230830,104200,168355450,6910,6910,6910,6910,0
20230830,104100,168355450,6910,6860,6910,6860,16
20230830,104000,168245640,6910,6910,6910,6910,0
20230830,103900,168245640,6910,6910,6910,6910,0
20230830,103800,168245640,6910,6910,6910,6910,2
20230830,103700,168231820,6910,6910,6910,6910,50
20230830,103600,167886320,6910,6910,6910,6910,0
20230830,103500,167886320,6910,6910,6910,6910,1
20230830,103400,167879410,6860,6870,6870,6860,528
20230830,103300,164257130,6870,6870,6870,6870,3
20230830,103200,164236520,6910,6910,6910,6910,1
20230830,103100,164229610,6860,6860,6860,6860,30
20230830,103000,164023810,6860,6870,6870,6860,20
20230830,102900,163886490,6850,6900,6900,6850,430
20230830,102800,160928210,6910,6910,6910,6910,0
20230830,102700,160928210,6910,6910,6910,6910,1051
20230830,102600,153665800,6910,6910,6910,6910,152
20230830,102500,152615480,6910,6920,6920,6910,343
20230830,102400,150245320,6910,6910,6910,6910,2
20230830,102300,150231500,6910,6910,6910,6910,10
20230830,102200,150162400,6960,6950,6960,6940,1824
20230830,102100,137490400,6950,6920,6950,6920,321
20230830,102000,135261270,6890,6920,6950,6890,275
20230830,101900,133358690,6890,6890,6890,6890,0
20230830,101800,133358690,6890,6890,6890,6890,103
20230830,101700,132649020,6890,6920,6920,6890,242
20230830,101600,130977320,6890,6890,6890,6890,940
20230830,101500,124500720,6890,6890,6890,6890,0
20230830,101400,124500720,6890,6890,6890,6890,20
20230830,101300,124362920,6890,6890,6890,6890,0
20230830,101200,124362920,6890,6890,6890,6890,21
20230830,101100,124218230,6890,6890,6890,6890,36
20230830,101000,123970190,6890,6890,6890,6890,1
20230830,100900,123963300,6900,6900,6900,6900,150
20230830,100800,122928300,6900,6930,6940,6900,1602
20230830,100700,111816640,6920,6920,6920,6920,50
20230830,100600,111470640,6920,6910,6920,6910,1100
20230830,100500,103863640,6890,6870,6890,6870,308
20230830,100400,101741760,6890,6890,6890,6890,0
20230830,100300,101741760,6890,6850,6890,6850,12
20230830,100200,101659500,6870,6870,6870,6870,0
20230830,100100,101659500,6870,6870,6870,6870,1133
20230830,100000,93875790,6870,6870,6870,6870,0
20230830,095900,93875790,6870,6870,6870,6870,400
20230830,095800,91127790,6870,6870,6870,6870,1
20230830,095700,91120920,6870,6870,6870,6870,10
20230830,095600,91052220,6870,6870,6870,6870,67
20230830,095500,90591930,6870,6870,6870,6870,600
20230830,095400,86469930,6830,6870,6870,6830,95
20230830,095300,85818960,6870,6870,6910,6870,2212
20230830,095200,70572090,6870,6830,6870,6830,1463
20230830,095100,60522900,6860,6860,6860,6860,0
20230830,095000,60522900,6860,6860,6860,6860,400
20230830,094900,57778900,6880,6880,6880,6880,0
20230830,094800,57778900,6880,6880,6880,6880,0
20230830,094700,57778900,6880,6880,6880,6880,0
20230830,094600,57778900,6880,6880,6880,6880,0
20230830,094500,57778900,6880,6880,6880,6880,0
20230830,094400,57778900,6880,6860,6880,6860,7
20230830,094300,57730860,6820,6850,6850,6820,100
20230830,094200,57048150,6850,6850,6850,6850,53
20230830,094100,56685100,6850,6850,6850,6850,27
20230830,094000,56500150,6860,6850,6860,6850,19
20230830,093900,56369820,6850,6850,6850,6850,296
20230830,093800,54342220,6850,6830,6850,6830,12
20230830,093700,54260240,6830,6850,6850,6830,449
20230830,093600,51193490,6850,6850,6850,6850,0
20230830,093500,51193490,6850,6840,6850,6830,179
20230830,093400,49969940,6850,6850,6850,6850,11
20230830,093300,49894590,6850,6850,6850,6850,17
20230830,093200,49778140,6850,6850,6850,6850,392
20230830,093100,47092940,6860,6860,6860,6860,0
20230830,093000,47092940,6860,6890,6890,6860,675
20230830,092900,42447440,6880,6860,6880,6860,422
20230830,092800,39548840,6860,6860,6860,6860,34
20230830,092700,39315600,6860,6860,6860,6860,130
20230830,092600,38423800,6860,6860,6860,6860,50
20230830,092500,38080800,6860,6860,6860,6860,0
20230830,092400,38080800,6860,6860,6860,6860,500
20230830,092300,34650800,6860,6860,6860,6860,100
20230830,092200,33964800,6870,6860,6870,6860,311
20230830,092100,31831230,6860,6860,6860,6860,100
20230830,092000,31145230,6860,6860,6860,6860,200
20230830,091900,29773230,6850,6850,6850,6850,3
20230830,091800,29752680,6830,6850,6850,6830,38
20230830,091700,29492480,6870,6870,6870,6870,0
20230830,091600,29492480,6870,6860,6870,6860,500
20230830,091500,26057980,6870,6870,6870,6870,0
20230830,091400,26057980,6870,6870,6870,6870,146
20230830,091300,25054960,6870,6850,6870,6850,29
20230830,091200,24855930,6870,6870,6870,6870,0
20230830,091100,24855930,6870,6870,6870,6870,464
20230830,091000,21668250,6860,6860,6870,6860,38
20230830,090900,21407560,6860,6860,6860,6860,110
20230830,090800,20652960,6810,6810,6810,6810,10
20230830,090700,20584860,6860,6850,6860,6850,101
20230830,090600,19892420,6850,6850,6850,6850,10
20230830,090500,19823920,6860,6860,6860,6860,15
20230830,090400,19721020,6860,6810,6860,6810,1354
20230830,090300,10500180,6810,6810,6810,6800,740
20230830,090200,5460930,6780,6780,6780,6780,0
20230830,090100,5460930,6780,6860,6860,6780,722
20230830,090000,522410,6860,6890,6890,6860,76