KissMeData/000390/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,183100,483333720,6850,6850,6850,6850,1279
20240829,183000,483333720,6850,6850,6850,6850,0
20240829,182900,483333720,6850,6850,6850,6850,0
20240829,182800,483333720,6850,6850,6850,6850,0
20240829,182700,483333720,6850,6850,6850,6850,0
20240829,182600,483333720,6850,6850,6850,6850,0
20240829,182500,483333720,6850,6850,6850,6850,0
20240829,182400,483333720,6850,6850,6850,6850,0
20240829,182300,483333720,6850,6850,6850,6850,0
20240829,182200,483333720,6850,6850,6850,6850,0
20240829,182100,483333720,6850,6850,6850,6850,0
20240829,182000,483333720,6850,6850,6850,6850,0
20240829,181900,483333720,6850,6850,6850,6850,0
20240829,181800,483333720,6850,6850,6850,6850,0
20240829,181700,483333720,6850,6850,6850,6850,0
20240829,181600,483333720,6850,6850,6850,6850,0
20240829,181500,483333720,6850,6850,6850,6850,0
20240829,181400,483333720,6850,6850,6850,6850,0
20240829,181300,483333720,6850,6850,6850,6850,0
20240829,181200,483333720,6850,6850,6850,6850,0
20240829,181100,483333720,6850,6850,6850,6850,0
20240829,181000,483333720,6850,6850,6850,6850,0
20240829,180900,483333720,6850,6850,6850,6850,0
20240829,180800,483333720,6850,6850,6850,6850,0
20240829,180700,483333720,6850,6850,6850,6850,0
20240829,180600,483333720,6850,6850,6850,6850,0
20240829,180500,483333720,6850,6850,6850,6850,0
20240829,180400,483333720,6850,6850,6850,6850,0
20240829,180300,483333720,6850,6850,6850,6850,0
20240829,180200,483333720,6850,6850,6850,6850,0
20240829,180100,483333720,6850,6850,6850,6850,1279
20240829,180000,483333720,6850,6850,6850,6850,0
20240829,175900,483333720,6850,6850,6850,6850,0
20240829,175800,483333720,6850,6850,6850,6850,0
20240829,175700,483333720,6850,6850,6850,6850,0
20240829,175600,483333720,6850,6850,6850,6850,0
20240829,175500,483333720,6850,6850,6850,6850,0
20240829,175400,483333720,6850,6850,6850,6850,0
20240829,175300,483333720,6850,6850,6850,6850,0
20240829,175200,483333720,6850,6850,6850,6850,0
20240829,175100,483333720,6850,6850,6850,6850,0
20240829,175000,483333720,6850,6850,6850,6850,0
20240829,174900,483333720,6850,6850,6850,6850,0
20240829,174800,483333720,6850,6850,6850,6850,0
20240829,174700,483333720,6850,6850,6850,6850,0
20240829,174600,483333720,6850,6850,6850,6850,0
20240829,174500,483333720,6850,6850,6850,6850,0
20240829,174400,483333720,6850,6850,6850,6850,0
20240829,174300,483333720,6850,6850,6850,6850,0
20240829,174200,483333720,6850,6850,6850,6850,0
20240829,174100,483333720,6850,6850,6850,6850,0
20240829,174000,483333720,6850,6850,6850,6850,0
20240829,173900,483333720,6850,6850,6850,6850,0
20240829,173800,483333720,6850,6850,6850,6850,0
20240829,173700,483333720,6850,6850,6850,6850,0
20240829,173600,483333720,6850,6850,6850,6850,0
20240829,173500,483333720,6850,6850,6850,6850,0
20240829,173400,483333720,6850,6850,6850,6850,0
20240829,173300,483333720,6850,6850,6850,6850,0
20240829,173200,483333720,6850,6850,6850,6850,0
20240829,173100,483333720,6850,6850,6850,6850,1279
20240829,173000,483333720,6850,6850,6850,6850,0
20240829,172900,483333720,6850,6850,6850,6850,0
20240829,172800,483333720,6850,6850,6850,6850,0
20240829,172700,483333720,6850,6850,6850,6850,0
20240829,172600,483333720,6850,6850,6850,6850,0
20240829,172500,483333720,6850,6850,6850,6850,0
20240829,172400,483333720,6850,6850,6850,6850,0
20240829,172300,483333720,6850,6850,6850,6850,0
20240829,172200,483333720,6850,6850,6850,6850,0
20240829,172100,483333720,6850,6850,6850,6850,0
20240829,172000,483333720,6850,6850,6850,6850,0
20240829,171900,483333720,6850,6850,6850,6850,0
20240829,171800,483333720,6850,6850,6850,6850,0
20240829,171700,483333720,6850,6850,6850,6850,0
20240829,171600,483333720,6850,6850,6850,6850,0
20240829,171500,483333720,6850,6850,6850,6850,0
20240829,171400,483333720,6850,6850,6850,6850,0
20240829,171300,483333720,6850,6850,6850,6850,0
20240829,171200,483333720,6850,6850,6850,6850,0
20240829,171100,483333720,6850,6850,6850,6850,0
20240829,171000,483333720,6850,6850,6850,6850,0
20240829,170900,483333720,6850,6850,6850,6850,0
20240829,170800,483333720,6850,6850,6850,6850,0
20240829,170700,483333720,6850,6850,6850,6850,0
20240829,170600,483333720,6850,6850,6850,6850,0
20240829,170500,483333720,6850,6850,6850,6850,0
20240829,170400,483333720,6850,6850,6850,6850,0
20240829,170300,483333720,6850,6850,6850,6850,0
20240829,170200,483333720,6850,6850,6850,6850,0
20240829,170100,483333720,6850,6850,6850,6850,1279
20240829,170000,483333720,6850,6850,6850,6850,0
20240829,165900,483333720,6850,6850,6850,6850,0
20240829,165800,483333720,6850,6850,6850,6850,0
20240829,165700,483333720,6850,6850,6850,6850,0
20240829,165600,483333720,6850,6850,6850,6850,0
20240829,165500,483333720,6850,6850,6850,6850,0
20240829,165400,483333720,6850,6850,6850,6850,0
20240829,165300,483333720,6850,6850,6850,6850,0
20240829,165200,483333720,6850,6850,6850,6850,0
20240829,165100,483333720,6850,6850,6850,6850,0
20240829,165000,483333720,6850,6850,6850,6850,0
20240829,164900,483333720,6850,6850,6850,6850,0
20240829,164800,483333720,6850,6850,6850,6850,0
20240829,164700,483333720,6850,6850,6850,6850,0
20240829,164600,483333720,6850,6850,6850,6850,0
20240829,164500,483333720,6850,6850,6850,6850,0
20240829,164400,483333720,6850,6850,6850,6850,0
20240829,164300,483333720,6850,6850,6850,6850,0
20240829,164200,483333720,6850,6850,6850,6850,0
20240829,164100,483333720,6850,6850,6850,6850,0
20240829,164000,483333720,6850,6850,6850,6850,0
20240829,163900,483333720,6850,6850,6850,6850,0
20240829,163800,483333720,6850,6850,6850,6850,0
20240829,163700,483333720,6850,6850,6850,6850,0
20240829,163600,483333720,6850,6850,6850,6850,0
20240829,163500,483333720,6850,6850,6850,6850,0
20240829,163400,483333720,6850,6850,6850,6850,0
20240829,163300,483333720,6850,6850,6850,6850,0
20240829,163200,483333720,6850,6850,6850,6850,0
20240829,163100,483333720,6850,6850,6850,6850,1279
20240829,163000,483333720,6850,6850,6850,6850,0
20240829,162900,483333720,6850,6850,6850,6850,0
20240829,162800,483333720,6850,6850,6850,6850,0
20240829,162700,483333720,6850,6850,6850,6850,0
20240829,162600,483333720,6850,6850,6850,6850,0
20240829,162500,483333720,6850,6850,6850,6850,0
20240829,162400,483333720,6850,6850,6850,6850,0
20240829,162300,483333720,6850,6850,6850,6850,0
20240829,162200,483333720,6850,6850,6850,6850,0
20240829,162100,483333720,6850,6850,6850,6850,0
20240829,162000,483333720,6850,6850,6850,6850,0
20240829,161900,483333720,6850,6850,6850,6850,0
20240829,161800,483333720,6850,6850,6850,6850,0
20240829,161700,483333720,6850,6850,6850,6850,0
20240829,161600,483333720,6850,6850,6850,6850,0
20240829,161500,483333720,6850,6850,6850,6850,0
20240829,161400,483333720,6850,6850,6850,6850,0
20240829,161300,483333720,6850,6850,6850,6850,0
20240829,161200,483333720,6850,6850,6850,6850,0
20240829,161100,483333720,6850,6850,6850,6850,0
20240829,161000,483333720,6850,6850,6850,6850,0
20240829,160900,483333720,6850,6850,6850,6850,0
20240829,160800,483333720,6850,6850,6850,6850,0
20240829,160700,483333720,6850,6850,6850,6850,0
20240829,160600,483333720,6850,6850,6850,6850,0
20240829,160500,483333720,6850,6850,6850,6850,0
20240829,160400,483333720,6850,6850,6850,6850,0
20240829,160300,483333720,6850,6850,6850,6850,0
20240829,160200,483333720,6850,6850,6850,6850,0
20240829,160100,483333720,6850,6850,6850,6850,1279
20240829,160000,483333720,6850,6850,6850,6850,0
20240829,155900,483333720,6850,6850,6850,6850,0
20240829,155800,483333720,6850,6850,6850,6850,0
20240829,155700,483333720,6850,6850,6850,6850,0
20240829,155600,483333720,6850,6850,6850,6850,0
20240829,155500,483333720,6850,6850,6850,6850,0
20240829,155400,483333720,6850,6850,6850,6850,0
20240829,155300,483333720,6850,6850,6850,6850,0
20240829,155200,483333720,6850,6850,6850,6850,0
20240829,155100,483333720,6850,6850,6850,6850,0
20240829,155000,483333720,6850,6850,6850,6850,0
20240829,154900,483333720,6850,6850,6850,6850,0
20240829,154800,483333720,6850,6850,6850,6850,0
20240829,154700,483333720,6850,6850,6850,6850,0
20240829,154600,483333720,6850,6850,6850,6850,0
20240829,154500,483333720,6850,6850,6850,6850,0
20240829,154400,483333720,6850,6850,6850,6850,0
20240829,154300,483333720,6850,6850,6850,6850,0
20240829,154200,483333720,6850,6850,6850,6850,0
20240829,154100,483333720,6850,6850,6850,6850,0
20240829,154000,483333720,6850,6850,6850,6850,0
20240829,153900,483333720,6850,6850,6850,6850,0
20240829,153800,483333720,6850,6850,6850,6850,0
20240829,153700,483333720,6850,6850,6850,6850,0
20240829,153600,483333720,6850,6850,6850,6850,0
20240829,153500,483333720,6850,6850,6850,6850,0
20240829,153400,483333720,6850,6850,6850,6850,0
20240829,153300,483333720,6850,6850,6850,6850,0
20240829,153200,483333720,6850,6850,6850,6850,0
20240829,153100,483333720,6850,6850,6850,6850,1279
20240829,153000,483333720,6850,6850,6850,6850,1279
20240829,152900,474572570,6860,6860,6860,6860,0
20240829,152800,474572570,6860,6860,6860,6860,0
20240829,152700,474572570,6860,6860,6860,6860,0
20240829,152600,474572570,6860,6860,6860,6860,0
20240829,152500,474572570,6860,6860,6860,6860,0
20240829,152400,474572570,6860,6860,6860,6860,0
20240829,152300,474572570,6860,6860,6860,6860,0
20240829,152200,474572570,6860,6860,6860,6860,0
20240829,152100,474572570,6860,6860,6860,6860,0
20240829,152000,474572570,6860,6860,6860,6860,0
20240829,151900,474572570,6860,6860,6860,6850,74
20240829,151800,474065010,6860,6860,6860,6860,192
20240829,151700,472747890,6850,6850,6860,6850,1131
20240829,151600,464999540,6850,6860,6860,6850,60
20240829,151500,464588040,6850,6850,6850,6850,424
20240829,151400,461683640,6850,6860,6860,6850,318
20240829,151300,459505160,6870,6870,6870,6870,0
20240829,151200,459505160,6870,6870,6870,6870,0
20240829,151100,459505160,6870,6870,6870,6870,0
20240829,151000,459505160,6870,6870,6870,6870,0
20240829,150900,459505160,6870,6870,6870,6870,0
20240829,150800,459505160,6870,6870,6870,6870,23
20240829,150700,459347150,6850,6860,6860,6850,460
20240829,150600,456193990,6870,6870,6870,6870,46
20240829,150500,455877970,6880,6880,6880,6880,0
20240829,150400,455877970,6880,6870,6880,6870,57
20240829,150300,455486370,6870,6870,6870,6870,42
20240829,150200,455197830,6870,6870,6870,6870,2
20240829,150100,455184090,6880,6870,6880,6860,41
20240829,150000,454902690,6880,6880,6880,6880,40
20240829,145900,454627490,6880,6880,6880,6880,0
20240829,145800,454627490,6880,6880,6880,6880,1
20240829,145700,454620610,6870,6870,6870,6870,0
20240829,145600,454620610,6870,6870,6870,6870,0
20240829,145500,454620610,6870,6870,6870,6870,12
20240829,145400,454538170,6880,6880,6880,6880,0
20240829,145300,454538170,6880,6880,6880,6880,12
20240829,145200,454455610,6880,6880,6880,6880,0
20240829,145100,454455610,6880,6870,6880,6870,13
20240829,145000,454366190,6870,6870,6870,6870,0
20240829,144900,454366190,6870,6870,6870,6870,15
20240829,144800,454263140,6870,6860,6870,6860,284
20240829,144700,452314690,6860,6870,6870,6860,2211
20240829,144600,437146640,6880,6880,6880,6880,1
20240829,144500,437139760,6870,6870,6870,6870,93
20240829,144400,436500850,6870,6880,6880,6870,12
20240829,144300,436418390,6880,6880,6880,6880,1
20240829,144200,436411510,6880,6880,6880,6880,0
20240829,144100,436411510,6880,6880,6880,6880,0
20240829,144000,436411510,6880,6880,6880,6880,0
20240829,143900,436411510,6880,6880,6880,6880,5
20240829,143800,436377110,6880,6880,6880,6880,92
20240829,143700,435744150,6870,6870,6870,6870,23
20240829,143600,435586140,6870,6870,6870,6870,54
20240829,143500,435215160,6880,6880,6880,6880,2
20240829,143400,435201400,6870,6870,6870,6870,19
20240829,143300,435070870,6860,6860,6860,6860,100
20240829,143200,434384870,6860,6860,6860,6860,0
20240829,143100,434384870,6860,6860,6860,6860,0
20240829,143000,434384870,6860,6880,6880,6860,51
20240829,142900,434034950,6900,6900,6900,6900,0
20240829,142800,434034950,6900,6900,6900,6900,0
20240829,142700,434034950,6900,6900,6900,6900,0
20240829,142600,434034950,6900,6880,6900,6870,2183
20240829,142500,419025040,6900,6900,6900,6900,0
20240829,142400,419025040,6900,6900,6900,6900,0
20240829,142300,419025040,6900,6900,6900,6900,1
20240829,142200,419018140,6900,6900,6900,6900,0
20240829,142100,419018140,6900,6900,6900,6900,0
20240829,142000,419018140,6900,6900,6900,6900,2
20240829,141900,419004340,6890,6890,6890,6890,10
20240829,141800,418935440,6910,6910,6910,6910,0
20240829,141700,418935440,6910,6910,6910,6910,0
20240829,141600,418935440,6910,6910,6910,6910,0
20240829,141500,418935440,6910,6910,6910,6910,1
20240829,141400,418928530,6910,6910,6910,6910,12
20240829,141300,418845610,6910,6910,6910,6910,0
20240829,141200,418845610,6910,6910,6910,6910,0
20240829,141100,418845610,6910,6910,6910,6910,0
20240829,141000,418845610,6910,6910,6910,6910,0
20240829,140900,418845610,6910,6910,6910,6910,0
20240829,140800,418845610,6910,6910,6910,6910,1
20240829,140700,418838700,6910,6880,6910,6880,15
20240829,140600,418735350,6890,6890,6890,6890,0
20240829,140500,418735350,6890,6890,6890,6890,0
20240829,140400,418735350,6890,6890,6890,6890,1
20240829,140300,418728460,6870,6870,6870,6870,0
20240829,140200,418728460,6870,6890,6890,6870,71
20240829,140100,418240150,6910,6910,6910,6910,0
20240829,140000,418240150,6910,6910,6910,6910,0
20240829,135900,418240150,6910,6910,6910,6910,0
20240829,135800,418240150,6910,6910,6910,6910,0
20240829,135700,418240150,6910,6890,6910,6890,2
20240829,135600,418226350,6890,6890,6910,6890,4
20240829,135500,418198770,6890,6890,6890,6890,0
20240829,135400,418198770,6890,6890,6890,6890,300
20240829,135300,416131770,6880,6870,6880,6870,351
20240829,135200,413719950,6860,6860,6860,6860,0
20240829,135100,413719950,6860,6870,6870,6860,16
20240829,135000,413610160,6860,6860,6860,6860,10
20240829,134900,413541560,6870,6870,6870,6870,0
20240829,134800,413541560,6870,6870,6870,6870,5
20240829,134700,413507210,6870,6870,6870,6870,0
20240829,134600,413507210,6870,6870,6870,6870,0
20240829,134500,413507210,6870,6870,6870,6870,0
20240829,134400,413507210,6870,6870,6870,6870,27
20240829,134300,413321720,6870,6870,6870,6870,91
20240829,134200,412696550,6870,6870,6870,6870,1
20240829,134100,412689680,6880,6880,6880,6880,22
20240829,134000,412538320,6880,6870,6880,6860,13
20240829,133900,412449110,6920,6880,6920,6870,641
20240829,133800,408045310,6870,6920,6920,6870,4287
20240829,133700,378591370,6920,6920,6920,6920,0
20240829,133600,378591370,6920,6920,6920,6920,0
20240829,133500,378591370,6920,6910,6920,6910,2000
20240829,133400,364752520,6910,6900,6910,6900,50
20240829,133300,364407240,6900,6900,6900,6900,22
20240829,133200,364255440,6900,6890,6900,6890,23
20240829,133100,364096750,6880,6880,6880,6880,90
20240829,133000,363477550,6880,6890,6890,6880,14
20240829,132900,363381130,6900,6900,6900,6900,0
20240829,132800,363381130,6900,6900,6900,6900,0
20240829,132700,363381130,6900,6900,6900,6900,0
20240829,132600,363381130,6900,6900,6900,6900,0
20240829,132500,363381130,6900,6880,6900,6880,183
20240829,132400,362120900,6880,6880,6880,6880,12
20240829,132300,362038340,6880,6880,6880,6880,0
20240829,132200,362038340,6880,6880,6880,6880,50
20240829,132100,361694340,6890,6890,6890,6890,12
20240829,132000,361611660,6900,6900,6900,6900,0
20240829,131900,361611660,6900,6900,6900,6900,1200
20240829,131800,353331660,6900,6900,6900,6900,1
20240829,131700,353324760,6880,6880,6880,6880,0
20240829,131600,353324760,6880,6880,6880,6880,0
20240829,131500,353324760,6880,6880,6880,6880,0
20240829,131400,353324760,6880,6880,6880,6880,0
20240829,131300,353324760,6880,6880,6880,6880,0
20240829,131200,353324760,6880,6880,6880,6880,0
20240829,131100,353324760,6880,6880,6880,6880,0
20240829,131000,353324760,6880,6880,6880,6880,0
20240829,130900,353324760,6880,6880,6880,6880,0
20240829,130800,353324760,6880,6880,6880,6880,0
20240829,130700,353324760,6880,6880,6880,6880,10
20240829,130600,353255960,6870,6870,6870,6870,0
20240829,130500,353255960,6870,6870,6870,6870,509
20240829,130400,349759130,6880,6880,6880,6880,61
20240829,130300,349339450,6880,6880,6880,6880,0
20240829,130200,349339450,6880,6880,6880,6880,33
20240829,130100,349112410,6870,6870,6870,6870,166
20240829,130000,347971990,6870,6870,6870,6870,0
20240829,125900,347971990,6870,6870,6870,6870,0
20240829,125800,347971990,6870,6870,6870,6870,0
20240829,125700,347971990,6870,6870,6870,6870,100
20240829,125600,347284990,6890,6890,6890,6890,0
20240829,125500,347284990,6890,6890,6890,6890,0
20240829,125400,347284990,6890,6880,6890,6880,4
20240829,125300,347257440,6890,6890,6890,6890,1
20240829,125200,347250550,6880,6880,6880,6880,0
20240829,125100,347250550,6880,6880,6880,6880,109
20240829,125000,346500630,6880,6880,6880,6880,0
20240829,124900,346500630,6880,6880,6880,6880,0
20240829,124800,346500630,6880,6880,6880,6880,0
20240829,124700,346500630,6880,6880,6880,6880,0
20240829,124600,346500630,6880,6890,6890,6880,545
20240829,124500,342747080,6900,6900,6900,6900,0
20240829,124400,342747080,6900,6900,6900,6900,0
20240829,124300,342747080,6900,6900,6900,6900,13
20240829,124200,342657380,6900,6900,6900,6900,0
20240829,124100,342657380,6900,6900,6900,6900,1
20240829,124000,342650480,6900,6900,6900,6900,78
20240829,123900,342112280,6890,6890,6890,6890,0
20240829,123800,342112280,6890,6900,6900,6890,55
20240829,123700,341732850,6900,6900,6900,6900,11
20240829,123600,341656950,6900,6900,6900,6900,34
20240829,123500,341422350,6910,6910,6910,6910,0
20240829,123400,341422350,6910,6910,6910,6910,0
20240829,123300,341422350,6910,6910,6910,6910,0
20240829,123200,341422350,6910,6910,6910,6910,0
20240829,123100,341422350,6910,6910,6910,6910,1
20240829,123000,341415440,6900,6910,6910,6900,102
20240829,122900,340711630,6910,6910,6910,6910,1
20240829,122800,340704720,6910,6910,6910,6910,12
20240829,122700,340621800,6920,6910,6920,6910,115
20240829,122600,339827140,6910,6920,6920,6910,8
20240829,122500,339771850,6910,6910,6910,6910,1
20240829,122400,339764940,6920,6920,6920,6920,1
20240829,122300,339758020,6910,6900,6910,6900,159
20240829,122200,338660910,6900,6900,6900,6900,0
20240829,122100,338660910,6900,6900,6900,6900,0
20240829,122000,338660910,6900,6900,6900,6900,0
20240829,121900,338660910,6900,6900,6900,6900,0
20240829,121800,338660910,6900,6900,6900,6900,210
20240829,121700,337211910,6900,6900,6900,6900,130
20240829,121600,336314910,6910,6910,6910,6910,135
20240829,121500,335382060,6910,6910,6910,6910,582
20240829,121400,331360440,6910,6920,6920,6910,724
20240829,121300,326350380,6920,6900,6920,6900,2
20240829,121200,326336560,6920,6910,6920,6900,1204
20240829,121100,318016920,6910,6910,6910,6910,90
20240829,121000,317395020,6900,6900,6900,6900,249
20240829,120900,315676920,6900,6900,6900,6900,0
20240829,120800,315676920,6900,6900,6900,6900,1525
20240829,120700,305154420,6900,6890,6900,6890,86
20240829,120600,304561870,6880,6880,6880,6880,0
20240829,120500,304561870,6880,6890,6890,6880,21
20240829,120400,304417220,6880,6870,6880,6870,768
20240829,120300,299134680,6880,6880,6880,6880,0
20240829,120200,299134680,6880,6880,6880,6880,5
20240829,120100,299100280,6880,6880,6880,6880,0
20240829,120000,299100280,6880,6880,6880,6880,0
20240829,115900,299100280,6880,6880,6880,6880,1
20240829,115800,299093400,6860,6870,6870,6860,40
20240829,115700,298818950,6880,6880,6880,6880,110
20240829,115600,298062150,6880,6860,6880,6860,31
20240829,115500,297849250,6880,6870,6880,6870,12
20240829,115400,297766800,6880,6880,6880,6880,2
20240829,115300,297753040,6870,6880,6880,6870,344
20240829,115200,295387660,6880,6870,6880,6870,72
20240829,115100,294893000,6870,6870,6870,6870,0
20240829,115000,294893000,6870,6870,6870,6870,0
20240829,114900,294893000,6870,6870,6870,6870,0
20240829,114800,294893000,6870,6870,6870,6870,10
20240829,114700,294824300,6870,6870,6870,6870,247
20240829,114600,293127410,6870,6870,6870,6870,19
20240829,114500,292996880,6880,6880,6880,6880,1
20240829,114400,292990000,6870,6870,6870,6870,0
20240829,114300,292990000,6870,6870,6870,6870,211
20240829,114200,291540430,6870,6870,6870,6870,0
20240829,114100,291540430,6870,6870,6870,6870,0
20240829,114000,291540430,6870,6870,6870,6870,0
20240829,113900,291540430,6870,6870,6870,6870,5
20240829,113800,291506080,6870,6870,6870,6870,0
20240829,113700,291506080,6870,6870,6870,6870,0
20240829,113600,291506080,6870,6870,6870,6870,0
20240829,113500,291506080,6870,6870,6870,6870,0
20240829,113400,291506080,6870,6870,6870,6870,1
20240829,113300,291499210,6860,6860,6860,6860,10
20240829,113200,291430610,6860,6860,6860,6860,1
20240829,113100,291423750,6870,6870,6870,6870,0
20240829,113000,291423750,6870,6870,6870,6870,0
20240829,112900,291423750,6870,6870,6870,6870,0
20240829,112800,291423750,6870,6870,6870,6870,3
20240829,112700,291403140,6870,6870,6870,6870,1
20240829,112600,291396270,6870,6870,6870,6870,19
20240829,112500,291265740,6870,6870,6870,6870,1
20240829,112400,291258870,6860,6860,6860,6860,1
20240829,112300,291252010,6860,6860,6860,6860,50
20240829,112200,290909010,6860,6860,6860,6860,40
20240829,112100,290634610,6870,6870,6870,6870,0
20240829,112000,290634610,6870,6870,6870,6870,0
20240829,111900,290634610,6870,6870,6870,6870,7
20240829,111800,290586520,6870,6860,6870,6860,53
20240829,111700,290222920,6870,6870,6870,6870,0
20240829,111600,290222920,6870,6870,6870,6870,1
20240829,111500,290216050,6870,6860,6870,6860,49
20240829,111400,289879780,6860,6860,6860,6860,30
20240829,111300,289673980,6860,6860,6860,6860,100
20240829,111200,288987980,6860,6860,6860,6860,30
20240829,111100,288782180,6860,6860,6860,6860,507
20240829,111000,285304160,6860,6860,6860,6860,20
20240829,110900,285166960,6860,6860,6860,6860,0
20240829,110800,285166960,6860,6860,6860,6860,1
20240829,110700,285160100,6870,6870,6870,6870,0
20240829,110600,285160100,6870,6870,6870,6870,2
20240829,110500,285146360,6870,6880,6880,6870,40
20240829,110400,284871460,6870,6870,6870,6870,1217
20240829,110300,276510670,6880,6880,6880,6880,0
20240829,110200,276510670,6880,6880,6880,6880,0
20240829,110100,276510670,6880,6880,6880,6880,0
20240829,110000,276510670,6880,6880,6880,6880,0
20240829,105900,276510670,6880,6880,6880,6880,10
20240829,105800,276441870,6880,6880,6880,6880,2
20240829,105700,276428110,6880,6880,6880,6880,19
20240829,105600,276297390,6870,6870,6870,6870,1
20240829,105500,276290520,6870,6880,6880,6870,78
20240829,105400,275754630,6880,6880,6880,6880,0
20240829,105300,275754630,6880,6880,6880,6880,16
20240829,105200,275644550,6880,6880,6880,6880,1
20240829,105100,275637670,6880,6880,6880,6880,101
20240829,105000,274942790,6870,6870,6870,6870,0
20240829,104900,274942790,6870,6870,6870,6870,15
20240829,104800,274839740,6890,6890,6890,6890,3
20240829,104700,274819070,6890,6890,6890,6890,1
20240829,104600,274812180,6880,6870,6880,6870,93
20240829,104500,274172640,6880,6880,6880,6880,0
20240829,104400,274172640,6880,6870,6880,6870,8
20240829,104300,274117670,6870,6870,6870,6870,20
20240829,104200,273980270,6880,6880,6880,6880,100
20240829,104100,273292270,6870,6870,6870,6870,2
20240829,104000,273278530,6880,6880,6880,6880,0
20240829,103900,273278530,6880,6880,6880,6880,0
20240829,103800,273278530,6880,6880,6880,6880,0
20240829,103700,273278530,6880,6880,6880,6880,0
20240829,103600,273278530,6880,6880,6880,6880,0
20240829,103500,273278530,6880,6870,6880,6870,20
20240829,103400,273141120,6870,6870,6870,6870,19
20240829,103300,273010590,6870,6870,6870,6870,1
20240829,103200,273003720,6870,6870,6870,6870,0
20240829,103100,273003720,6870,6870,6870,6870,2
20240829,103000,272989980,6880,6880,6880,6880,0
20240829,102900,272989980,6880,6880,6880,6880,1
20240829,102800,272983100,6860,6860,6860,6860,100
20240829,102700,272297100,6860,6870,6870,6860,367
20240829,102600,269776480,6870,6870,6870,6870,0
20240829,102500,269776480,6870,6880,6880,6870,137
20240829,102400,268834150,6890,6890,6890,6890,1
20240829,102300,268827260,6880,6880,6880,6880,0
20240829,102200,268827260,6880,6880,6880,6880,9
20240829,102100,268765340,6880,6880,6880,6880,1
20240829,102000,268758460,6890,6890,6890,6890,2
20240829,101900,268744680,6890,6890,6890,6890,13
20240829,101800,268655110,6890,6890,6890,6890,1
20240829,101700,268648220,6890,6880,6890,6880,4
20240829,101600,268620680,6880,6880,6880,6880,1
20240829,101500,268613800,6880,6890,6890,6880,2
20240829,101400,268600030,6890,6890,6890,6890,5
20240829,101300,268565580,6900,6900,6900,6900,0
20240829,101200,268565580,6900,6880,6900,6880,543
20240829,101100,264826300,6880,6880,6880,6870,129
20240829,101000,263939980,6880,6880,6880,6880,0
20240829,100900,263939980,6880,6880,6880,6880,1
20240829,100800,263933100,6880,6880,6880,6880,0
20240829,100700,263933100,6880,6880,6880,6880,5
20240829,100600,263898700,6870,6870,6870,6870,525
20240829,100500,260291950,6890,6890,6890,6890,0
20240829,100400,260291950,6890,6890,6890,6890,5
20240829,100300,260257500,6890,6890,6890,6890,207
20240829,100200,258831270,6890,6890,6890,6890,290
20240829,100100,256833170,6890,6890,6890,6890,39
20240829,100000,256564460,6890,6890,6890,6890,1
20240829,095900,256557570,6870,6870,6870,6870,3
20240829,095800,256536960,6890,6870,6890,6870,10
20240829,095700,256468180,6890,6870,6890,6870,36
20240829,095600,256220820,6870,6870,6870,6870,0
20240829,095500,256220820,6870,6870,6870,6870,2
20240829,095400,256207080,6850,6870,6870,6850,103
20240829,095300,255501490,6840,6840,6840,6840,0
20240829,095200,255501490,6840,6850,6860,6840,963
20240829,095100,248898060,6840,6840,6840,6840,809
20240829,095000,243364500,6840,6840,6840,6840,10
20240829,094900,243296100,6840,6840,6840,6840,0
20240829,094800,243296100,6840,6850,6850,6840,520
20240829,094700,239739100,6850,6850,6850,6850,26
20240829,094600,239561000,6850,6850,6850,6850,50
20240829,094500,239218500,6840,6840,6840,6840,0
20240829,094400,239218500,6840,6840,6840,6840,0
20240829,094300,239218500,6840,6840,6840,6840,1
20240829,094200,239211660,6850,6850,6850,6850,0
20240829,094100,239211660,6850,6850,6850,6850,0
20240829,094000,239211660,6850,6860,6860,6850,6
20240829,093900,239170540,6860,6860,6860,6860,22
20240829,093800,239019620,6860,6850,6860,6850,20
20240829,093700,238882610,6850,6850,6850,6850,1070
20240829,093600,231553110,6850,6850,6850,6850,25
20240829,093500,231381860,6850,6850,6850,6850,12
20240829,093400,231299660,6840,6840,6840,6840,260
20240829,093300,229521260,6850,6840,6850,6840,3
20240829,093200,229500720,6850,6840,6850,6840,10
20240829,093100,229432290,6850,6840,6850,6840,150
20240829,093000,228406240,6840,6840,6840,6840,241
20240829,092900,226757800,6840,6840,6840,6830,317
20240829,092800,224592500,6840,6840,6870,6830,608
20240829,092700,220433260,6890,6870,6890,6830,152
20240829,092600,219389000,6870,6830,6870,6830,132
20240829,092500,218487120,6830,6790,6830,6790,265
20240829,092400,216684910,6790,6800,6800,6790,203
20240829,092300,215306500,6800,6790,6800,6790,803
20240829,092200,209853040,6790,6800,6810,6780,3472
20240829,092100,186298010,6800,6790,6810,6790,2987
20240829,092000,166014700,6790,6810,6810,6790,471
20240829,091900,162812940,6830,6820,6870,6820,551
20240829,091800,159048830,6810,6860,6870,6800,3762
20240829,091700,133376290,6880,6920,6930,6870,2131
20240829,091600,118687090,6930,6850,6940,6850,1884
20240829,091500,105671760,6830,6860,6860,6830,20
20240829,091400,105534980,6840,6890,6890,6840,681
20240829,091300,100868940,6890,6890,6890,6890,94
20240829,091200,100221280,6870,6870,6890,6870,148
20240829,091100,99204500,6870,6920,6940,6860,2646
20240829,091000,80949340,6920,6800,7000,6800,4227
20240829,090900,51862380,6800,6830,6840,6780,1340
20240829,090800,42756380,6840,6850,6850,6840,29
20240829,090700,42557860,6850,6840,6850,6840,508
20240829,090600,39083120,6830,6830,6830,6830,302
20240829,090500,37020460,6830,6830,6830,6820,15
20240829,090400,36918110,6820,6820,6820,6810,225
20240829,090300,35384410,6780,6790,6790,6780,211
20240829,090200,33953530,6790,6830,6830,6790,349
20240829,090100,31575820,6840,6810,6850,6790,1037
20240829,090000,24526300,6860,6810,6860,6810,1389