KissMeData/003010/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,183800,768260510,5820,5820,5820,5820,1627
20230829,183700,768260510,5820,5820,5820,5820,0
20230829,183600,768260510,5820,5820,5820,5820,0
20230829,183500,768260510,5820,5820,5820,5820,0
20230829,183400,768260510,5820,5820,5820,5820,0
20230829,183300,768260510,5820,5820,5820,5820,0
20230829,183200,768260510,5820,5820,5820,5820,0
20230829,183100,768260510,5820,5820,5820,5820,0
20230829,183000,768260510,5820,5820,5820,5820,0
20230829,182900,768260510,5820,5820,5820,5820,0
20230829,182800,768260510,5820,5820,5820,5820,0
20230829,182700,768260510,5820,5820,5820,5820,0
20230829,182600,768260510,5820,5820,5820,5820,0
20230829,182500,768260510,5820,5820,5820,5820,0
20230829,182400,768260510,5820,5820,5820,5820,0
20230829,182300,768260510,5820,5820,5820,5820,0
20230829,182200,768260510,5820,5820,5820,5820,0
20230829,182100,768260510,5820,5820,5820,5820,0
20230829,182000,768260510,5820,5820,5820,5820,0
20230829,181900,768260510,5820,5820,5820,5820,0
20230829,181800,768260510,5820,5820,5820,5820,0
20230829,181700,768260510,5820,5820,5820,5820,0
20230829,181600,768260510,5820,5820,5820,5820,0
20230829,181500,768260510,5820,5820,5820,5820,0
20230829,181400,768260510,5820,5820,5820,5820,0
20230829,181300,768260510,5820,5820,5820,5820,0
20230829,181200,768260510,5820,5820,5820,5820,0
20230829,181100,768260510,5820,5820,5820,5820,0
20230829,181000,768260510,5820,5820,5820,5820,0
20230829,180900,768260510,5820,5820,5820,5820,0
20230829,180800,768260510,5820,5820,5820,5820,1627
20230829,180700,768260510,5820,5820,5820,5820,0
20230829,180600,768260510,5820,5820,5820,5820,0
20230829,180500,768260510,5820,5820,5820,5820,0
20230829,180400,768260510,5820,5820,5820,5820,0
20230829,180300,768260510,5820,5820,5820,5820,0
20230829,180200,768260510,5820,5820,5820,5820,0
20230829,180100,768260510,5820,5820,5820,5820,0
20230829,180000,768260510,5820,5820,5820,5820,0
20230829,175900,768260510,5820,5820,5820,5820,0
20230829,175800,768260510,5820,5820,5820,5820,0
20230829,175700,768260510,5820,5820,5820,5820,0
20230829,175600,768260510,5820,5820,5820,5820,0
20230829,175500,768260510,5820,5820,5820,5820,0
20230829,175400,768260510,5820,5820,5820,5820,0
20230829,175300,768260510,5820,5820,5820,5820,0
20230829,175200,768260510,5820,5820,5820,5820,0
20230829,175100,768260510,5820,5820,5820,5820,0
20230829,175000,768260510,5820,5820,5820,5820,0
20230829,174900,768260510,5820,5820,5820,5820,0
20230829,174800,768260510,5820,5820,5820,5820,0
20230829,174700,768260510,5820,5820,5820,5820,0
20230829,174600,768260510,5820,5820,5820,5820,0
20230829,174500,768260510,5820,5820,5820,5820,0
20230829,174400,768260510,5820,5820,5820,5820,0
20230829,174300,768260510,5820,5820,5820,5820,0
20230829,174200,768260510,5820,5820,5820,5820,0
20230829,174100,768260510,5820,5820,5820,5820,0
20230829,174000,768260510,5820,5820,5820,5820,0
20230829,173900,768260510,5820,5820,5820,5820,0
20230829,173800,768260510,5820,5820,5820,5820,1627
20230829,173700,768260510,5820,5820,5820,5820,0
20230829,173600,768260510,5820,5820,5820,5820,0
20230829,173500,768260510,5820,5820,5820,5820,0
20230829,173400,768260510,5820,5820,5820,5820,0
20230829,173300,768260510,5820,5820,5820,5820,0
20230829,173200,768260510,5820,5820,5820,5820,0
20230829,173100,768260510,5820,5820,5820,5820,0
20230829,173000,768260510,5820,5820,5820,5820,0
20230829,172900,768260510,5820,5820,5820,5820,0
20230829,172800,768260510,5820,5820,5820,5820,0
20230829,172700,768260510,5820,5820,5820,5820,0
20230829,172600,768260510,5820,5820,5820,5820,0
20230829,172500,768260510,5820,5820,5820,5820,0
20230829,172400,768260510,5820,5820,5820,5820,0
20230829,172300,768260510,5820,5820,5820,5820,0
20230829,172200,768260510,5820,5820,5820,5820,0
20230829,172100,768260510,5820,5820,5820,5820,0
20230829,172000,768260510,5820,5820,5820,5820,0
20230829,171900,768260510,5820,5820,5820,5820,0
20230829,171800,768260510,5820,5820,5820,5820,0
20230829,171700,768260510,5820,5820,5820,5820,0
20230829,171600,768260510,5820,5820,5820,5820,0
20230829,171500,768260510,5820,5820,5820,5820,0
20230829,171400,768260510,5820,5820,5820,5820,0
20230829,171300,768260510,5820,5820,5820,5820,0
20230829,171200,768260510,5820,5820,5820,5820,0
20230829,171100,768260510,5820,5820,5820,5820,0
20230829,171000,768260510,5820,5820,5820,5820,0
20230829,170900,768260510,5820,5820,5820,5820,0
20230829,170800,768260510,5820,5820,5820,5820,1627
20230829,170700,768260510,5820,5820,5820,5820,0
20230829,170600,768260510,5820,5820,5820,5820,0
20230829,170500,768260510,5820,5820,5820,5820,0
20230829,170400,768260510,5820,5820,5820,5820,0
20230829,170300,768260510,5820,5820,5820,5820,0
20230829,170200,768260510,5820,5820,5820,5820,0
20230829,170100,768260510,5820,5820,5820,5820,0
20230829,170000,768260510,5820,5820,5820,5820,0
20230829,165900,768260510,5820,5820,5820,5820,0
20230829,165800,768260510,5820,5820,5820,5820,0
20230829,165700,768260510,5820,5820,5820,5820,0
20230829,165600,768260510,5820,5820,5820,5820,0
20230829,165500,768260510,5820,5820,5820,5820,0
20230829,165400,768260510,5820,5820,5820,5820,0
20230829,165300,768260510,5820,5820,5820,5820,0
20230829,165200,768260510,5820,5820,5820,5820,0
20230829,165100,768260510,5820,5820,5820,5820,0
20230829,165000,768260510,5820,5820,5820,5820,0
20230829,164900,768260510,5820,5820,5820,5820,0
20230829,164800,768260510,5820,5820,5820,5820,0
20230829,164700,768260510,5820,5820,5820,5820,0
20230829,164600,768260510,5820,5820,5820,5820,0
20230829,164500,768260510,5820,5820,5820,5820,0
20230829,164400,768260510,5820,5820,5820,5820,0
20230829,164300,768260510,5820,5820,5820,5820,0
20230829,164200,768260510,5820,5820,5820,5820,0
20230829,164100,768260510,5820,5820,5820,5820,0
20230829,164000,768260510,5820,5820,5820,5820,0
20230829,163900,768260510,5820,5820,5820,5820,0
20230829,163800,768260510,5820,5820,5820,5820,1627
20230829,163700,768260510,5820,5820,5820,5820,0
20230829,163600,768260510,5820,5820,5820,5820,0
20230829,163500,768260510,5820,5820,5820,5820,0
20230829,163400,768260510,5820,5820,5820,5820,0
20230829,163300,768260510,5820,5820,5820,5820,0
20230829,163200,768260510,5820,5820,5820,5820,0
20230829,163100,768260510,5820,5820,5820,5820,0
20230829,163000,768260510,5820,5820,5820,5820,0
20230829,162900,768260510,5820,5820,5820,5820,0
20230829,162800,768260510,5820,5820,5820,5820,0
20230829,162700,768260510,5820,5820,5820,5820,0
20230829,162600,768260510,5820,5820,5820,5820,0
20230829,162500,768260510,5820,5820,5820,5820,0
20230829,162400,768260510,5820,5820,5820,5820,0
20230829,162300,768260510,5820,5820,5820,5820,0
20230829,162200,768260510,5820,5820,5820,5820,0
20230829,162100,768260510,5820,5820,5820,5820,0
20230829,162000,768260510,5820,5820,5820,5820,0
20230829,161900,768260510,5820,5820,5820,5820,0
20230829,161800,768260510,5820,5820,5820,5820,0
20230829,161700,768260510,5820,5820,5820,5820,0
20230829,161600,768260510,5820,5820,5820,5820,0
20230829,161500,768260510,5820,5820,5820,5820,0
20230829,161400,768260510,5820,5820,5820,5820,0
20230829,161300,768260510,5820,5820,5820,5820,0
20230829,161200,768260510,5820,5820,5820,5820,0
20230829,161100,768260510,5820,5820,5820,5820,0
20230829,161000,768260510,5820,5820,5820,5820,0
20230829,160900,768260510,5820,5820,5820,5820,0
20230829,160800,768260510,5820,5820,5820,5820,1627
20230829,160700,768260510,5820,5820,5820,5820,0
20230829,160600,768260510,5820,5820,5820,5820,0
20230829,160500,768260510,5820,5820,5820,5820,0
20230829,160400,768260510,5820,5820,5820,5820,0
20230829,160300,768260510,5820,5820,5820,5820,0
20230829,160200,768260510,5820,5820,5820,5820,0
20230829,160100,768260510,5820,5820,5820,5820,0
20230829,160000,768260510,5820,5820,5820,5820,0
20230829,155900,768260510,5820,5820,5820,5820,0
20230829,155800,768260510,5820,5820,5820,5820,0
20230829,155700,768260510,5820,5820,5820,5820,0
20230829,155600,768260510,5820,5820,5820,5820,0
20230829,155500,768260510,5820,5820,5820,5820,0
20230829,155400,768260510,5820,5820,5820,5820,0
20230829,155300,768260510,5820,5820,5820,5820,0
20230829,155200,768260510,5820,5820,5820,5820,0
20230829,155100,768260510,5820,5820,5820,5820,0
20230829,155000,768260510,5820,5820,5820,5820,0
20230829,154900,768260510,5820,5820,5820,5820,0
20230829,154800,768260510,5820,5820,5820,5820,0
20230829,154700,768260510,5820,5820,5820,5820,0
20230829,154600,768260510,5820,5820,5820,5820,0
20230829,154500,768260510,5820,5820,5820,5820,0
20230829,154400,768260510,5820,5820,5820,5820,0
20230829,154300,768260510,5820,5820,5820,5820,0
20230829,154200,768260510,5820,5820,5820,5820,0
20230829,154100,768260510,5820,5820,5820,5820,0
20230829,154000,768260510,5820,5820,5820,5820,0
20230829,153900,768260510,5820,5820,5820,5820,0
20230829,153800,768260510,5820,5820,5820,5820,1627
20230829,153700,768260510,5820,5820,5820,5820,0
20230829,153600,768260510,5820,5820,5820,5820,0
20230829,153500,768260510,5820,5820,5820,5820,0
20230829,153400,768260510,5820,5820,5820,5820,0
20230829,153300,768260510,5820,5820,5820,5820,0
20230829,153200,768260510,5820,5820,5820,5820,0
20230829,153100,768260510,5820,5820,5820,5820,0
20230829,153000,768260510,5820,5820,5820,5820,1627
20230829,152900,758791370,5850,5850,5850,5850,0
20230829,152800,758791370,5850,5850,5850,5850,0
20230829,152700,758791370,5850,5850,5850,5850,0
20230829,152600,758791370,5850,5850,5850,5850,0
20230829,152500,758791370,5850,5850,5850,5850,0
20230829,152400,758791370,5850,5850,5850,5850,0
20230829,152300,758791370,5850,5850,5850,5850,0
20230829,152200,758791370,5850,5850,5850,5850,0
20230829,152100,758791370,5850,5850,5850,5850,0
20230829,152000,758791370,5850,5850,5850,5850,0
20230829,151900,758791370,5850,5840,5850,5840,539
20230829,151800,755642200,5840,5830,5840,5830,483
20230829,151700,752824380,5840,5840,5840,5840,402
20230829,151600,750476700,5850,5850,5850,5850,373
20230829,151500,748294650,5850,5850,5850,5850,221
20230829,151400,747001800,5880,5880,5880,5880,0
20230829,151300,747001800,5880,5880,5880,5880,0
20230829,151200,747001800,5880,5880,5880,5880,100
20230829,151100,746413800,5880,5880,5880,5880,0
20230829,151000,746413800,5880,5880,5880,5880,0
20230829,150900,746413800,5880,5880,5880,5880,0
20230829,150800,746413800,5880,5860,5880,5860,3
20230829,150700,746396200,5850,5840,5850,5840,598
20230829,150600,742903720,5860,5860,5860,5850,409
20230829,150500,740509980,5870,5890,5900,5870,162
20230829,150400,739554460,5900,5880,5900,5880,78
20230829,150300,739095730,5880,5880,5880,5880,10
20230829,150200,739036930,5870,5870,5870,5870,26
20230829,150100,738884310,5860,5850,5860,5850,612
20230829,150000,735298390,5840,5840,5840,5840,100
20230829,145900,734714390,5860,5850,5860,5850,246
20230829,145800,733275270,5840,5840,5840,5840,92
20230829,145700,732737990,5840,5840,5840,5840,60
20230829,145600,732387590,5840,5840,5840,5840,3
20230829,145500,732370070,5850,5850,5850,5850,1
20230829,145400,732364220,5840,5840,5840,5840,0
20230829,145300,732364220,5840,5840,5840,5840,0
20230829,145200,732364220,5840,5840,5840,5840,364
20230829,145100,730238460,5840,5840,5840,5840,0
20230829,145000,730238460,5840,5840,5840,5840,0
20230829,144900,730238460,5840,5840,5840,5840,0
20230829,144800,730238460,5840,5840,5840,5840,0
20230829,144700,730238460,5840,5840,5840,5840,45
20230829,144600,729975660,5840,5850,5850,5840,52
20230829,144500,729671480,5840,5840,5840,5840,318
20230829,144400,727814360,5840,5840,5840,5840,7
20230829,144300,727773480,5840,5820,5840,5820,110
20230829,144200,727133120,5820,5840,5840,5820,642
20230829,144100,723391550,5860,5860,5860,5860,0
20230829,144000,723391550,5860,5860,5860,5860,0
20230829,143900,723391550,5860,5840,5860,5840,15
20230829,143800,723303850,5840,5840,5840,5840,1
20230829,143700,723298010,5840,5840,5840,5840,0
20230829,143600,723298010,5840,5840,5840,5840,5
20230829,143500,723268810,5860,5860,5860,5860,0
20230829,143400,723268810,5860,5860,5860,5860,3
20230829,143300,723251230,5860,5840,5860,5840,288
20230829,143200,721569260,5830,5830,5830,5830,0
20230829,143100,721569260,5830,5830,5830,5830,277
20230829,143000,719954350,5830,5830,5840,5830,161
20230829,142900,719014720,5830,5830,5830,5830,10
20230829,142800,718956420,5830,5830,5830,5830,23
20230829,142700,718822330,5830,5840,5840,5830,135
20230829,142600,718034130,5840,5830,5840,5830,1543
20230829,142500,709038430,5830,5820,5830,5820,253
20230829,142400,707565940,5820,5820,5820,5820,252
20230829,142300,706099300,5840,5820,5840,5820,204
20230829,142200,704911960,5840,5840,5840,5840,60
20230829,142100,704561560,5830,5830,5830,5830,0
20230829,142000,704561560,5830,5830,5830,5830,697
20230829,141900,700498050,5830,5830,5830,5830,3
20230829,141800,700480560,5820,5820,5830,5820,354
20230829,141700,698419810,5820,5830,5830,5820,333
20230829,141600,696481250,5820,5830,5830,5820,389
20230829,141500,694215170,5830,5830,5830,5830,100
20230829,141400,693632170,5840,5840,5840,5840,30
20230829,141300,693456970,5840,5840,5840,5840,0
20230829,141200,693456970,5840,5840,5840,5840,0
20230829,141100,693456970,5840,5840,5840,5840,2
20230829,141000,693445290,5850,5850,5850,5850,0
20230829,140900,693445290,5850,5850,5850,5850,0
20230829,140800,693445290,5850,5850,5850,5850,2
20230829,140700,693433590,5820,5830,5830,5820,1477
20230829,140600,684831260,5850,5850,5850,5850,32
20230829,140500,684644060,5830,5830,5850,5830,288
20230829,140400,682964960,5830,5830,5830,5830,0
20230829,140300,682964960,5830,5850,5850,5830,46
20230829,140200,682696660,5830,5840,5840,5830,30
20230829,140100,682521560,5850,5850,5850,5850,90
20230829,140000,681995060,5850,5840,5850,5840,26
20230829,135900,681843160,5840,5840,5840,5840,60
20230829,135800,681492760,5850,5850,5850,5850,0
20230829,135700,681492760,5850,5820,5850,5820,153
20230829,135600,680602240,5860,5860,5860,5860,0
20230829,135500,680602240,5860,5840,5860,5820,5497
20230829,135400,648552060,5840,5860,5860,5840,1106
20230829,135300,642082290,5860,5860,5860,5860,495
20230829,135200,639181590,5860,5880,5880,5860,56
20230829,135100,638852430,5860,5860,5860,5860,0
20230829,135000,638852430,5860,5870,5870,5860,216
20230829,134900,637586110,5870,5870,5870,5870,204
20230829,134800,636388630,5870,5870,5870,5870,2
20230829,134700,636376890,5890,5890,5890,5890,0
20230829,134600,636376890,5890,5880,5890,5880,76
20230829,134500,635929310,5880,5890,5890,5870,144
20230829,134400,635084000,5870,5870,5870,5870,83
20230829,134300,634596790,5880,5880,5880,5880,19
20230829,134200,634485070,5880,5890,5890,5880,303
20230829,134100,632700420,5890,5860,5890,5860,3
20230829,134000,632682810,5890,5860,5890,5860,10
20230829,133900,632624180,5890,5890,5890,5890,7
20230829,133800,632582950,5890,5860,5890,5860,4840
20230829,133700,604215420,5860,5860,5890,5860,206
20230829,133600,603008200,5860,5870,5890,5860,611
20230829,133500,599425300,5870,5860,5900,5860,209
20230829,133400,598200440,5910,5880,5910,5860,2219
20230829,133300,585115570,5910,5920,5920,5870,1208
20230829,133200,577996750,5920,5920,5920,5890,913
20230829,133100,572602660,5920,5910,5920,5890,1985
20230829,133000,560877760,5900,5940,5950,5890,9336
20230829,132900,505493280,5940,5880,5950,5880,15830
20230829,132800,411699710,5880,5860,5880,5860,1925
20230829,132700,400406230,5860,5860,5860,5860,6
20230829,132600,400371070,5860,5860,5860,5860,6
20230829,132500,400335910,5860,5860,5860,5860,63
20230829,132400,399966730,5870,5870,5870,5870,6
20230829,132300,399931510,5870,5870,5870,5870,6
20230829,132200,399896290,5870,5870,5870,5870,6
20230829,132100,399861070,5880,5860,5880,5860,4098
20230829,132000,375788270,5860,5860,5860,5860,0
20230829,131900,375788270,5860,5840,5860,5840,1006
20230829,131800,369895010,5840,5840,5840,5840,6
20230829,131700,369859970,5840,5830,5840,5830,18
20230829,131600,369754970,5830,5830,5830,5820,1597
20230829,131500,360446790,5830,5830,5830,5830,847
20230829,131400,355508780,5840,5840,5840,5840,110
20230829,131300,354866380,5840,5860,5860,5840,102
20230829,131200,354270180,5850,5850,5850,5850,6
20230829,131100,354235080,5850,5860,5860,5850,10
20230829,131000,354176520,5860,5860,5860,5860,50
20230829,130900,353883520,5860,5860,5860,5860,6
20230829,130800,353848360,5860,5860,5860,5860,6
20230829,130700,353813200,5850,5850,5850,5850,5
20230829,130600,353783950,5850,5850,5850,5850,12
20230829,130500,353713750,5860,5860,5860,5860,0
20230829,130400,353713750,5860,5860,5860,5860,6
20230829,130300,353678590,5860,5860,5860,5860,6
20230829,130200,353643430,5850,5850,5860,5850,48
20230829,130100,353362470,5850,5860,5860,5850,506
20230829,130000,350402310,5860,5860,5860,5860,0
20230829,125900,350402310,5860,5860,5860,5860,6
20230829,125800,350367150,5860,5860,5860,5860,6
20230829,125700,350331990,5860,5860,5860,5860,6
20230829,125600,350296830,5860,5860,5860,5860,6
20230829,125500,350261670,5860,5860,5860,5860,0
20230829,125400,350261670,5860,5860,5860,5860,6
20230829,125300,350226510,5860,5860,5860,5860,12
20230829,125200,350156190,5850,5860,5860,5850,12
20230829,125100,350085880,5860,5860,5860,5860,6
20230829,125000,350050720,5850,5860,5860,5850,97
20230829,124900,349482500,5860,5860,5860,5860,159
20230829,124800,348550760,5860,5850,5860,5850,9
20230829,124700,348498050,5860,5860,5860,5860,207
20230829,124600,347285030,5860,5860,5860,5860,360
20230829,124500,345175430,5860,5860,5860,5850,436
20230829,124400,342621570,5860,5860,5860,5860,7
20230829,124300,342580550,5860,5860,5860,5860,13
20230829,124200,342504370,5860,5860,5860,5860,17
20230829,124100,342404750,5860,5860,5860,5860,150
20230829,124000,341525750,5860,5860,5860,5860,7
20230829,123900,341484730,5860,5850,5860,5850,68
20230829,123800,341086860,5850,5850,5850,5850,71
20230829,123700,340671510,5840,5850,5850,5840,67
20230829,123600,340280160,5840,5840,5840,5840,40
20230829,123500,340046560,5850,5850,5850,5850,7
20230829,123400,340005610,5850,5840,5850,5830,34
20230829,123300,339807130,5850,5840,5850,5840,9
20230829,123200,339754500,5840,5840,5850,5840,601
20230829,123100,336239660,5860,5860,5860,5860,0
20230829,123000,336239660,5860,5840,5860,5840,100
20230829,122900,335655520,5860,5860,5860,5860,7
20230829,122800,335614500,5840,5860,5860,5840,512
20230829,122700,332624280,5860,5860,5860,5860,477
20230829,122600,329829060,5860,5860,5860,5860,0
20230829,122500,329829060,5860,5860,5860,5860,7
20230829,122400,329788040,5860,5850,5860,5850,183
20230829,122300,328717420,5860,5860,5860,5860,8
20230829,122200,328670540,5850,5860,5860,5850,8
20230829,122100,328623670,5860,5860,5860,5860,61
20230829,122000,328266210,5860,5850,5860,5850,18
20230829,121900,328160840,5860,5860,5860,5860,7
20230829,121800,328119820,5860,5860,5860,5860,307
20230829,121700,326320800,5850,5850,5850,5840,1238
20230829,121600,319078860,5840,5840,5840,5840,100
20230829,121500,318494860,5850,5840,5850,5830,457
20230829,121400,315828250,5850,5850,5850,5850,17
20230829,121300,315728800,5840,5850,5850,5840,102
20230829,121200,315133050,5850,5850,5850,5850,7
20230829,121100,315092100,5850,5850,5850,5850,0
20230829,121000,315092100,5850,5850,5850,5850,7
20230829,120900,315051150,5850,5850,5850,5850,7
20230829,120800,315010200,5850,5830,5850,5830,67
20230829,120700,314619450,5840,5850,5850,5840,8
20230829,120600,314572660,5830,5830,5830,5830,150
20230829,120500,313698160,5840,5840,5840,5840,132
20230829,120400,312927280,5840,5840,5840,5840,7
20230829,120300,312886400,5820,5820,5830,5820,135
20230829,120200,312099530,5830,5830,5830,5830,107
20230829,120100,311475720,5830,5830,5830,5830,50
20230829,120000,311184220,5840,5830,5840,5830,34
20230829,115900,310985930,5830,5830,5830,5830,7
20230829,115800,310945120,5830,5840,5840,5830,57
20230829,115700,310612740,5840,5840,5840,5840,18
20230829,115600,310507620,5850,5850,5850,5850,7
20230829,115500,310466670,5850,5840,5850,5840,622
20230829,115400,306834120,5840,5840,5850,5840,407
20230829,115300,304457170,5850,5850,5850,5850,7
20230829,115200,304416220,5850,5850,5850,5850,0
20230829,115100,304416220,5850,5850,5850,5850,7
20230829,115000,304375270,5850,5850,5850,5850,61
20230829,114900,304018420,5850,5850,5850,5850,7
20230829,114800,303977470,5850,5850,5850,5850,7
20230829,114700,303936520,5860,5860,5860,5860,0
20230829,114600,303936520,5860,5860,5860,5860,7
20230829,114500,303895500,5860,5850,5860,5850,200
20230829,114400,302725430,5860,5850,5860,5850,100
20230829,114300,302140360,5850,5850,5850,5850,7
20230829,114200,302099410,5850,5850,5850,5850,382
20230829,114100,299864710,5850,5840,5850,5840,27
20230829,114000,299706960,5850,5850,5850,5850,107
20230829,113900,299081010,5850,5850,5850,5850,7
20230829,113800,299040060,5840,5830,5850,5830,457
20230829,113700,296371120,5840,5840,5840,5840,0
20230829,113600,296371120,5840,5820,5840,5810,1536
20230829,113500,287446520,5840,5820,5840,5820,864
20230829,113400,282417900,5820,5840,5840,5820,23
20230829,113300,282283870,5840,5840,5840,5840,7
20230829,113200,282242990,5840,5840,5840,5840,0
20230829,113100,282242990,5840,5840,5840,5840,7
20230829,113000,282202110,5840,5840,5840,5840,7
20230829,112900,282161230,5840,5840,5840,5840,7
20230829,112800,282120350,5840,5840,5840,5840,34
20230829,112700,281921790,5820,5820,5820,5820,19
20230829,112600,281811210,5840,5840,5840,5840,7
20230829,112500,281770330,5850,5850,5850,5850,7
20230829,112400,281729380,5860,5860,5860,5860,7
20230829,112300,281688360,5860,5860,5860,5860,7
20230829,112200,281647340,5800,5840,5840,5800,2874
20230829,112100,264903660,5860,5860,5860,5860,7
20230829,112000,264862640,5850,5850,5860,5850,39
20230829,111900,264634320,5840,5860,5860,5840,207
20230829,111800,263425300,5860,5860,5860,5860,9
20230829,111700,263372560,5860,5860,5860,5860,0
20230829,111600,263372560,5860,5840,5860,5840,11
20230829,111500,263308140,5860,5860,5860,5860,7
20230829,111400,263267120,5860,5860,5860,5860,7
20230829,111300,263226100,5860,5860,5860,5860,7
20230829,111200,263185080,5860,5860,5860,5860,29
20230829,111100,263015140,5860,5860,5860,5860,7
20230829,111000,262974120,5860,5840,5860,5840,8
20230829,110900,262927260,5870,5870,5870,5870,7
20230829,110800,262886170,5870,5870,5870,5870,7
20230829,110700,262845080,5870,5870,5870,5870,0
20230829,110600,262845080,5870,5870,5870,5870,7
20230829,110500,262803990,5870,5870,5870,5870,7
20230829,110400,262762900,5870,5870,5870,5870,7
20230829,110300,262721810,5840,5840,5840,5840,3
20230829,110200,262704290,5870,5870,5870,5870,307
20230829,110100,260902200,5870,5860,5870,5860,999
20230829,110000,255039080,5860,5860,5860,5860,7
20230829,105900,254998060,5850,5850,5860,5840,2128
20230829,105800,242529440,5860,5860,5860,5860,0
20230829,105700,242529440,5860,5860,5860,5860,7
20230829,105600,242488420,5860,5850,5860,5850,197
20230829,105500,241335620,5850,5850,5850,5850,7
20230829,105400,241294670,5850,5850,5850,5850,7
20230829,105300,241253720,5850,5850,5850,5850,50
20230829,105200,240961220,5850,5850,5850,5850,7
20230829,105100,240920270,5850,5840,5850,5840,17
20230829,105000,240820920,5850,5840,5850,5840,207
20230829,104900,239611970,5850,5840,5850,5840,59
20230829,104800,239267340,5840,5840,5840,5840,10
20230829,104700,239208940,5850,5860,5860,5850,15
20230829,104600,239121110,5860,5860,5860,5860,7
20230829,104500,239080090,5860,5840,5860,5840,156
20230829,104400,238168910,5860,5860,5860,5860,7
20230829,104300,238127890,5850,5850,5850,5850,3
20230829,104200,238110340,5850,5850,5850,5850,159
20230829,104100,237180190,5850,5860,5860,5850,8
20230829,104000,237133320,5860,5860,5860,5860,34
20230829,103900,236934080,5860,5860,5860,5860,7
20230829,103800,236893060,5860,5860,5860,5860,106
20230829,103700,236271900,5870,5860,5870,5860,57
20230829,103600,235937810,5860,5860,5860,5860,102
20230829,103500,235340090,5850,5850,5850,5850,4
20230829,103400,235316690,5840,5840,5860,5840,183
20230829,103300,234247830,5860,5860,5860,5860,0
20230829,103200,234247830,5860,5870,5870,5860,17
20230829,103100,234148110,5870,5870,5870,5870,7
20230829,103000,234107020,5870,5870,5870,5870,7
20230829,102900,234065930,5870,5870,5870,5870,9
20230829,102800,234013100,5810,5870,5870,5810,1585
20230829,102700,224770260,5870,5850,5870,5850,1561
20230829,102600,215629960,5850,5850,5860,5850,535
20230829,102500,212500140,5860,5860,5860,5860,7
20230829,102400,212459120,5860,5860,5860,5860,34
20230829,102300,212259880,5850,5850,5850,5850,961
20230829,102200,206638030,5850,5850,5850,5850,7
20230829,102100,206597080,5850,5850,5860,5850,331
20230829,102000,204658760,5850,5850,5860,5850,60
20230829,101900,204307690,5850,5850,5850,5850,7
20230829,101800,204266740,5850,5850,5850,5850,10
20230829,101700,204208240,5850,5850,5850,5850,76
20230829,101600,203763640,5850,5850,5850,5850,430
20230829,101500,201248140,5850,5850,5860,5850,127
20230829,101400,200505120,5850,5840,5850,5830,1962
20230829,101300,189039770,5850,5850,5850,5840,375
20230829,101200,186849650,5850,5850,5850,5850,17
20230829,101100,186750200,5850,5850,5850,5850,7
20230829,101000,186709250,5850,5850,5850,5850,14
20230829,100900,186627350,5850,5850,5850,5850,138
20230829,100800,185820050,5850,5850,5850,5850,91
20230829,100700,185287700,5850,5850,5850,5850,7
20230829,100600,185246750,5850,5850,5850,5850,17
20230829,100500,185147300,5850,5850,5850,5850,7
20230829,100400,185106350,5850,5850,5850,5850,0
20230829,100300,185106350,5850,5850,5850,5840,10
20230829,100200,185047860,5850,5840,5850,5840,67
20230829,100100,184656510,5840,5830,5840,5830,100
20230829,100000,184072530,5820,5840,5840,5820,165
20230829,095900,183112090,5840,5840,5840,5840,0
20230829,095800,183112090,5840,5830,5840,5830,207
20230829,095700,181905210,5850,5850,5850,5850,7
20230829,095600,181864260,5810,5850,5850,5810,11
20230829,095500,181800070,5850,5860,5860,5850,99
20230829,095400,181220850,5870,5870,5870,5870,0
20230829,095300,181220850,5870,5850,5870,5850,130
20230829,095200,180460210,5850,5870,5870,5850,1007
20230829,095100,174558490,5880,5870,5880,5870,13
20230829,095000,174482060,5870,5880,5880,5860,411
20230829,094900,172069920,5880,5880,5880,5880,2
20230829,094800,172058160,5880,5880,5880,5880,7
20230829,094700,172017000,5870,5870,5880,5870,580
20230829,094600,168612070,5870,5870,5880,5870,1694
20230829,094500,158668220,5870,5860,5870,5850,667
20230829,094400,154754470,5860,5850,5870,5850,152
20230829,094300,153862840,5860,5840,5860,5840,2549
20230829,094200,138949710,5840,5840,5840,5840,7
20230829,094100,138908830,5840,5830,5840,5830,75
20230829,094000,138471510,5810,5840,5840,5810,421
20230829,093900,136019290,5840,5840,5840,5840,0
20230829,093800,136019290,5840,5840,5840,5840,29
20230829,093700,135849930,5840,5840,5840,5840,1835
20230829,093600,125133530,5840,5840,5840,5840,35
20230829,093500,124929130,5810,5840,5840,5810,207
20230829,093400,123726250,5810,5800,5810,5790,602
20230829,093300,120237440,5840,5840,5840,5840,8
20230829,093200,120190720,5840,5820,5840,5820,197
20230829,093100,119044000,5820,5830,5830,5820,183
20230829,093000,117978870,5830,5840,5840,5830,47
20230829,092900,117704790,5820,5830,5830,5820,180
20230829,092800,116655590,5830,5830,5840,5830,134
20230829,092700,115874270,5850,5840,5850,5830,386
20230829,092600,113621350,5850,5860,5860,5850,99
20230829,092500,113041710,5840,5830,5860,5830,387
20230829,092400,110778660,5850,5850,5860,5850,3677
20230829,092300,89234900,5850,5830,5860,5830,2885
20230829,092200,72376310,5830,5820,5830,5820,241
20230829,092100,70973590,5820,5820,5820,5820,50
20230829,092000,70682590,5820,5820,5820,5820,29
20230829,091900,70513810,5820,5820,5820,5820,0
20230829,091800,70513810,5820,5820,5820,5820,347
20230829,091700,68494270,5820,5820,5820,5820,79
20230829,091600,68034490,5820,5820,5820,5820,116
20230829,091500,67359370,5830,5820,5830,5820,105
20230829,091400,66748220,5830,5830,5830,5830,208
20230829,091300,65535580,5810,5830,5830,5810,136
20230829,091200,64743100,5830,5830,5830,5830,25
20230829,091100,64597350,5830,5800,5830,5800,1594
20230829,091000,55325960,5800,5800,5800,5800,5
20230829,090900,55296960,5800,5800,5810,5800,267
20230829,090800,53748310,5800,5820,5820,5800,2689
20230829,090700,38144750,5810,5800,5810,5780,945
20230829,090600,32665830,5790,5800,5800,5790,120
20230829,090500,31970030,5800,5770,5800,5770,2016
20230829,090400,20283480,5770,5750,5770,5740,1965
20230829,090300,8978460,5750,5750,5750,5750,42
20230829,090200,8736960,5760,5740,5760,5740,600
20230829,090100,5288960,5770,5770,5770,5770,9
20230829,090000,5237030,5730,5760,5760,5730,911