KissMeData/059270/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,192800,369747480,7010,7010,7010,7010,701
20230814,192700,369747480,7010,7010,7010,7010,0
20230814,192600,369747480,7010,7010,7010,7010,0
20230814,192500,369747480,7010,7010,7010,7010,0
20230814,192400,369747480,7010,7010,7010,7010,0
20230814,192300,369747480,7010,7010,7010,7010,0
20230814,192200,369747480,7010,7010,7010,7010,0
20230814,192100,369747480,7010,7010,7010,7010,0
20230814,192000,369747480,7010,7010,7010,7010,0
20230814,191900,369747480,7010,7010,7010,7010,0
20230814,191800,369747480,7010,7010,7010,7010,0
20230814,191700,369747480,7010,7010,7010,7010,0
20230814,191600,369747480,7010,7010,7010,7010,0
20230814,191500,369747480,7010,7010,7010,7010,0
20230814,191400,369747480,7010,7010,7010,7010,0
20230814,191300,369747480,7010,7010,7010,7010,0
20230814,191200,369747480,7010,7010,7010,7010,0
20230814,191100,369747480,7010,7010,7010,7010,0
20230814,191000,369747480,7010,7010,7010,7010,0
20230814,190900,369747480,7010,7010,7010,7010,0
20230814,190800,369747480,7010,7010,7010,7010,0
20230814,190700,369747480,7010,7010,7010,7010,0
20230814,190600,369747480,7010,7010,7010,7010,0
20230814,190500,369747480,7010,7010,7010,7010,0
20230814,190400,369747480,7010,7010,7010,7010,0
20230814,190300,369747480,7010,7010,7010,7010,0
20230814,190200,369747480,7010,7010,7010,7010,0
20230814,190100,369747480,7010,7010,7010,7010,0
20230814,190000,369747480,7010,7010,7010,7010,0
20230814,185900,369747480,7010,7010,7010,7010,0
20230814,185800,369747480,7010,7010,7010,7010,701
20230814,185700,369747480,7010,7010,7010,7010,0
20230814,185600,369747480,7010,7010,7010,7010,0
20230814,185500,369747480,7010,7010,7010,7010,0
20230814,185400,369747480,7010,7010,7010,7010,0
20230814,185300,369747480,7010,7010,7010,7010,0
20230814,185200,369747480,7010,7010,7010,7010,0
20230814,185100,369747480,7010,7010,7010,7010,0
20230814,185000,369747480,7010,7010,7010,7010,0
20230814,184900,369747480,7010,7010,7010,7010,0
20230814,184800,369747480,7010,7010,7010,7010,0
20230814,184700,369747480,7010,7010,7010,7010,0
20230814,184600,369747480,7010,7010,7010,7010,0
20230814,184500,369747480,7010,7010,7010,7010,0
20230814,184400,369747480,7010,7010,7010,7010,0
20230814,184300,369747480,7010,7010,7010,7010,0
20230814,184200,369747480,7010,7010,7010,7010,0
20230814,184100,369747480,7010,7010,7010,7010,0
20230814,184000,369747480,7010,7010,7010,7010,0
20230814,183900,369747480,7010,7010,7010,7010,0
20230814,183800,369747480,7010,7010,7010,7010,0
20230814,183700,369747480,7010,7010,7010,7010,0
20230814,183600,369747480,7010,7010,7010,7010,0
20230814,183500,369747480,7010,7010,7010,7010,0
20230814,183400,369747480,7010,7010,7010,7010,0
20230814,183300,369747480,7010,7010,7010,7010,0
20230814,183200,369747480,7010,7010,7010,7010,0
20230814,183100,369747480,7010,7010,7010,7010,0
20230814,183000,369747480,7010,7010,7010,7010,0
20230814,182900,369747480,7010,7010,7010,7010,0
20230814,182800,369747480,7010,7010,7010,7010,701
20230814,182700,369747480,7010,7010,7010,7010,0
20230814,182600,369747480,7010,7010,7010,7010,0
20230814,182500,369747480,7010,7010,7010,7010,0
20230814,182400,369747480,7010,7010,7010,7010,0
20230814,182300,369747480,7010,7010,7010,7010,0
20230814,182200,369747480,7010,7010,7010,7010,0
20230814,182100,369747480,7010,7010,7010,7010,0
20230814,182000,369747480,7010,7010,7010,7010,0
20230814,181900,369747480,7010,7010,7010,7010,0
20230814,181800,369747480,7010,7010,7010,7010,0
20230814,181700,369747480,7010,7010,7010,7010,0
20230814,181600,369747480,7010,7010,7010,7010,0
20230814,181500,369747480,7010,7010,7010,7010,0
20230814,181400,369747480,7010,7010,7010,7010,0
20230814,181300,369747480,7010,7010,7010,7010,0
20230814,181200,369747480,7010,7010,7010,7010,0
20230814,181100,369747480,7010,7010,7010,7010,0
20230814,181000,369747480,7010,7010,7010,7010,0
20230814,180900,369747480,7010,7010,7010,7010,0
20230814,180800,369747480,7010,7010,7010,7010,0
20230814,180700,369747480,7010,7010,7010,7010,0
20230814,180600,369747480,7010,7010,7010,7010,0
20230814,180500,369747480,7010,7010,7010,7010,0
20230814,180400,369747480,7010,7010,7010,7010,0
20230814,180300,369747480,7010,7010,7010,7010,0
20230814,180200,369747480,7010,7010,7010,7010,0
20230814,180100,369747480,7010,7010,7010,7010,0
20230814,180000,369747480,7010,7010,7010,7010,0
20230814,175900,369747480,7010,7010,7010,7010,0
20230814,175800,369747480,7010,7010,7010,7010,701
20230814,175700,369747480,7010,7010,7010,7010,0
20230814,175600,369747480,7010,7010,7010,7010,0
20230814,175500,369747480,7010,7010,7010,7010,0
20230814,175400,369747480,7010,7010,7010,7010,0
20230814,175300,369747480,7010,7010,7010,7010,0
20230814,175200,369747480,7010,7010,7010,7010,0
20230814,175100,369747480,7010,7010,7010,7010,0
20230814,175000,369747480,7010,7010,7010,7010,0
20230814,174900,369747480,7010,7010,7010,7010,0
20230814,174800,369747480,7010,7010,7010,7010,0
20230814,174700,369747480,7010,7010,7010,7010,0
20230814,174600,369747480,7010,7010,7010,7010,0
20230814,174500,369747480,7010,7010,7010,7010,0
20230814,174400,369747480,7010,7010,7010,7010,0
20230814,174300,369747480,7010,7010,7010,7010,0
20230814,174200,369747480,7010,7010,7010,7010,0
20230814,174100,369747480,7010,7010,7010,7010,0
20230814,174000,369747480,7010,7010,7010,7010,0
20230814,173900,369747480,7010,7010,7010,7010,0
20230814,173800,369747480,7010,7010,7010,7010,0
20230814,173700,369747480,7010,7010,7010,7010,0
20230814,173600,369747480,7010,7010,7010,7010,0
20230814,173500,369747480,7010,7010,7010,7010,0
20230814,173400,369747480,7010,7010,7010,7010,0
20230814,173300,369747480,7010,7010,7010,7010,0
20230814,173200,369747480,7010,7010,7010,7010,0
20230814,173100,369747480,7010,7010,7010,7010,0
20230814,173000,369747480,7010,7010,7010,7010,0
20230814,172900,369747480,7010,7010,7010,7010,0
20230814,172800,369747480,7010,7010,7010,7010,701
20230814,172700,369747480,7010,7010,7010,7010,0
20230814,172600,369747480,7010,7010,7010,7010,0
20230814,172500,369747480,7010,7010,7010,7010,0
20230814,172400,369747480,7010,7010,7010,7010,0
20230814,172300,369747480,7010,7010,7010,7010,0
20230814,172200,369747480,7010,7010,7010,7010,0
20230814,172100,369747480,7010,7010,7010,7010,0
20230814,172000,369747480,7010,7010,7010,7010,0
20230814,171900,369747480,7010,7010,7010,7010,0
20230814,171800,369747480,7010,7010,7010,7010,0
20230814,171700,369747480,7010,7010,7010,7010,0
20230814,171600,369747480,7010,7010,7010,7010,0
20230814,171500,369747480,7010,7010,7010,7010,0
20230814,171400,369747480,7010,7010,7010,7010,0
20230814,171300,369747480,7010,7010,7010,7010,0
20230814,171200,369747480,7010,7010,7010,7010,0
20230814,171100,369747480,7010,7010,7010,7010,0
20230814,171000,369747480,7010,7010,7010,7010,0
20230814,170900,369747480,7010,7010,7010,7010,0
20230814,170800,369747480,7010,7010,7010,7010,0
20230814,170700,369747480,7010,7010,7010,7010,0
20230814,170600,369747480,7010,7010,7010,7010,0
20230814,170500,369747480,7010,7010,7010,7010,0
20230814,170400,369747480,7010,7010,7010,7010,0
20230814,170300,369747480,7010,7010,7010,7010,0
20230814,170200,369747480,7010,7010,7010,7010,0
20230814,170100,369747480,7010,7010,7010,7010,0
20230814,170000,369747480,7010,7010,7010,7010,0
20230814,165900,369747480,7010,7010,7010,7010,0
20230814,165800,369747480,7010,7010,7010,7010,701
20230814,165700,369747480,7010,7010,7010,7010,0
20230814,165600,369747480,7010,7010,7010,7010,0
20230814,165500,369747480,7010,7010,7010,7010,0
20230814,165400,369747480,7010,7010,7010,7010,0
20230814,165300,369747480,7010,7010,7010,7010,0
20230814,165200,369747480,7010,7010,7010,7010,0
20230814,165100,369747480,7010,7010,7010,7010,0
20230814,165000,369747480,7010,7010,7010,7010,0
20230814,164900,369747480,7010,7010,7010,7010,0
20230814,164800,369747480,7010,7010,7010,7010,0
20230814,164700,369747480,7010,7010,7010,7010,0
20230814,164600,369747480,7010,7010,7010,7010,0
20230814,164500,369747480,7010,7010,7010,7010,0
20230814,164400,369747480,7010,7010,7010,7010,0
20230814,164300,369747480,7010,7010,7010,7010,0
20230814,164200,369747480,7010,7010,7010,7010,0
20230814,164100,369747480,7010,7010,7010,7010,0
20230814,164000,369747480,7010,7010,7010,7010,0
20230814,163900,369747480,7010,7010,7010,7010,0
20230814,163800,369747480,7010,7010,7010,7010,0
20230814,163700,369747480,7010,7010,7010,7010,0
20230814,163600,369747480,7010,7010,7010,7010,0
20230814,163500,369747480,7010,7010,7010,7010,0
20230814,163400,369747480,7010,7010,7010,7010,0
20230814,163300,369747480,7010,7010,7010,7010,0
20230814,163200,369747480,7010,7010,7010,7010,0
20230814,163100,369747480,7010,7010,7010,7010,0
20230814,163000,369747480,7010,7010,7010,7010,0
20230814,162900,369747480,7010,7010,7010,7010,0
20230814,162800,369747480,7010,7010,7010,7010,701
20230814,162700,369747480,7010,7010,7010,7010,0
20230814,162600,369747480,7010,7010,7010,7010,0
20230814,162500,369747480,7010,7010,7010,7010,0
20230814,162400,369747480,7010,7010,7010,7010,0
20230814,162300,369747480,7010,7010,7010,7010,0
20230814,162200,369747480,7010,7010,7010,7010,0
20230814,162100,369747480,7010,7010,7010,7010,0
20230814,162000,369747480,7010,7010,7010,7010,0
20230814,161900,369747480,7010,7010,7010,7010,0
20230814,161800,369747480,7010,7010,7010,7010,0
20230814,161700,369747480,7010,7010,7010,7010,0
20230814,161600,369747480,7010,7010,7010,7010,0
20230814,161500,369747480,7010,7010,7010,7010,0
20230814,161400,369747480,7010,7010,7010,7010,0
20230814,161300,369747480,7010,7010,7010,7010,0
20230814,161200,369747480,7010,7010,7010,7010,0
20230814,161100,369747480,7010,7010,7010,7010,0
20230814,161000,369747480,7010,7010,7010,7010,0
20230814,160900,369747480,7010,7010,7010,7010,0
20230814,160800,369747480,7010,7010,7010,7010,0
20230814,160700,369747480,7010,7010,7010,7010,0
20230814,160600,369747480,7010,7010,7010,7010,0
20230814,160500,369747480,7010,7010,7010,7010,0
20230814,160400,369747480,7010,7010,7010,7010,0
20230814,160300,369747480,7010,7010,7010,7010,0
20230814,160200,369747480,7010,7010,7010,7010,0
20230814,160100,369747480,7010,7010,7010,7010,0
20230814,160000,369747480,7010,7010,7010,7010,0
20230814,155900,369747480,7010,7010,7010,7010,0
20230814,155800,369747480,7010,7010,7010,7010,701
20230814,155700,369747480,7010,7010,7010,7010,0
20230814,155600,369747480,7010,7010,7010,7010,0
20230814,155500,369747480,7010,7010,7010,7010,0
20230814,155400,369747480,7010,7010,7010,7010,0
20230814,155300,369747480,7010,7010,7010,7010,0
20230814,155200,369747480,7010,7010,7010,7010,0
20230814,155100,369747480,7010,7010,7010,7010,0
20230814,155000,369747480,7010,7010,7010,7010,0
20230814,154900,369747480,7010,7010,7010,7010,0
20230814,154800,369747480,7010,7010,7010,7010,0
20230814,154700,369747480,7010,7010,7010,7010,0
20230814,154600,369747480,7010,7010,7010,7010,0
20230814,154500,369747480,7010,7010,7010,7010,0
20230814,154400,369747480,7010,7010,7010,7010,0
20230814,154300,369747480,7010,7010,7010,7010,0
20230814,154200,369747480,7010,7010,7010,7010,0
20230814,154100,369747480,7010,7010,7010,7010,0
20230814,154000,369747480,7010,7010,7010,7010,0
20230814,153900,369747480,7010,7010,7010,7010,0
20230814,153800,369747480,7010,7010,7010,7010,0
20230814,153700,369747480,7010,7010,7010,7010,0
20230814,153600,369747480,7010,7010,7010,7010,0
20230814,153500,369747480,7010,7010,7010,7010,0
20230814,153400,369747480,7010,7010,7010,7010,0
20230814,153300,369747480,7010,7010,7010,7010,0
20230814,153200,369747480,7010,7010,7010,7010,0
20230814,153100,369747480,7010,7010,7010,7010,0
20230814,153000,369747480,7010,7010,7010,7010,701
20230814,152900,364833470,6970,6970,6970,6970,0
20230814,152800,364833470,6970,6970,6970,6970,0
20230814,152700,364833470,6970,6970,6970,6970,0
20230814,152600,364833470,6970,6970,6970,6970,0
20230814,152500,364833470,6970,6970,6970,6970,0
20230814,152400,364833470,6970,6970,6970,6970,0
20230814,152300,364833470,6970,6970,6970,6970,0
20230814,152200,364833470,6970,6970,6970,6970,0
20230814,152100,364833470,6970,6970,6970,6970,0
20230814,152000,364833470,6970,6970,6970,6970,0
20230814,151900,364833470,6970,6980,6980,6970,300
20230814,151800,362742250,6970,6970,6970,6970,0
20230814,151700,362742250,6970,6970,6970,6970,0
20230814,151600,362742250,6970,6970,6970,6970,17
20230814,151500,362623760,6970,7000,7000,6970,741
20230814,151400,357449410,7000,7010,7010,7000,22
20230814,151300,357295290,7010,6990,7010,6990,77
20230814,151200,356757040,6990,6980,6990,6980,65
20230814,151100,356303330,6980,6980,6980,6980,102
20230814,151000,355591370,6980,6980,6980,6980,15
20230814,150900,355486670,6980,6980,6980,6980,30
20230814,150800,355277270,6980,6980,6980,6980,0
20230814,150700,355277270,6980,6980,6980,6980,17
20230814,150600,355158610,6980,6980,6980,6980,1
20230814,150500,355151630,6970,6970,6970,6970,9
20230814,150400,355088900,6990,6980,6990,6980,2
20230814,150300,355074930,6970,6980,6980,6970,88
20230814,150200,354460860,6990,6990,6990,6990,28
20230814,150100,354265140,7010,7010,7010,7010,0
20230814,150000,354265140,7010,6980,7010,6980,568
20230814,145900,350300470,7020,7020,7020,7020,0
20230814,145800,350300470,7020,7020,7020,7020,0
20230814,145700,350300470,7020,7020,7020,7020,0
20230814,145600,350300470,7020,7020,7020,7020,0
20230814,145500,350300470,7020,7020,7020,7020,0
20230814,145400,350300470,7020,7020,7020,7020,0
20230814,145300,350300470,7020,7020,7020,7020,0
20230814,145200,350300470,7020,7020,7020,7020,1
20230814,145100,350293450,7020,7020,7020,7020,0
20230814,145000,350293450,7020,7020,7020,7020,0
20230814,144900,350293450,7020,7020,7020,7020,0
20230814,144800,350293450,7020,7020,7020,7020,144
20230814,144700,349282570,7020,7020,7020,7020,0
20230814,144600,349282570,7020,7020,7020,7020,0
20230814,144500,349282570,7020,7000,7020,7000,9
20230814,144400,349219550,7000,7000,7000,7000,1
20230814,144300,349212550,7020,7020,7020,7020,0
20230814,144200,349212550,7020,7020,7020,7020,0
20230814,144100,349212550,7020,7020,7020,7020,0
20230814,144000,349212550,7020,7000,7020,7000,301
20230814,143900,347105530,7000,7000,7000,7000,0
20230814,143800,347105530,7000,7000,7000,7000,0
20230814,143700,347105530,7000,7000,7000,7000,1
20230814,143600,347098530,6950,6950,6950,6950,0
20230814,143500,347098530,6950,6950,6950,6950,0
20230814,143400,347098530,6950,6970,6970,6950,260
20230814,143300,345290070,7000,7000,7000,7000,0
20230814,143200,345290070,7000,7000,7000,7000,0
20230814,143100,345290070,7000,6960,7000,6960,64
20230814,143000,344843510,7000,7000,7000,7000,0
20230814,142900,344843510,7000,7000,7000,7000,0
20230814,142800,344843510,7000,7000,7000,7000,0
20230814,142700,344843510,7000,7000,7000,7000,0
20230814,142600,344843510,7000,6990,7000,6960,379
20230814,142500,342196910,6990,6990,6990,6990,179
20230814,142400,340945700,6990,6960,6990,6950,1100
20230814,142300,333296730,6990,6990,6990,6990,1
20230814,142200,333289740,6990,6990,6990,6990,0
20230814,142100,333289740,6990,6990,6990,6990,0
20230814,142000,333289740,6990,6990,6990,6990,1
20230814,141900,333282750,6960,6960,6960,6960,31
20230814,141800,333066990,6990,6950,6990,6950,9
20230814,141700,333004400,6990,6990,6990,6990,0
20230814,141600,333004400,6990,6990,6990,6990,1
20230814,141500,332997410,6950,6950,6950,6950,26
20230814,141400,332816710,6990,6990,6990,6990,0
20230814,141300,332816710,6990,6990,6990,6990,0
20230814,141200,332816710,6990,6990,6990,6990,0
20230814,141100,332816710,6990,6990,6990,6990,0
20230814,141000,332816710,6990,6990,6990,6990,1
20230814,140900,332809720,6960,6960,6960,6960,375
20230814,140800,330199720,6990,6990,6990,6990,42
20230814,140700,329906140,6960,6960,6960,6960,0
20230814,140600,329906140,6960,6960,6960,6960,0
20230814,140500,329906140,6960,6960,6960,6960,0
20230814,140400,329906140,6960,6960,6960,6960,210
20230814,140300,328444540,6960,6980,6980,6960,99
20230814,140200,327755400,6970,6970,6970,6970,200
20230814,140100,326361400,6980,6980,6980,6970,241
20230814,140000,324681350,7020,7020,7020,7020,0
20230814,135900,324681350,7020,7020,7020,7020,0
20230814,135800,324681350,7020,7020,7020,7020,0
20230814,135700,324681350,7020,7020,7020,7020,1
20230814,135600,324674330,7020,7020,7020,7020,5
20230814,135500,324639230,7020,7020,7020,7020,0
20230814,135400,324639230,7020,7020,7020,7020,0
20230814,135300,324639230,7020,7020,7020,7020,0
20230814,135200,324639230,7020,7020,7020,7020,4
20230814,135100,324611150,7020,7020,7020,7020,131
20230814,135000,323691530,7020,6980,7020,6980,10
20230814,134900,323621380,6970,6970,6970,6970,24
20230814,134800,323454100,6970,6970,6970,6970,0
20230814,134700,323454100,6970,6970,6970,6970,708
20230814,134600,318519340,6980,6980,6980,6980,0
20230814,134500,318519340,6980,6980,6980,6980,31
20230814,134400,318302960,6980,6970,6980,6970,40
20230814,134300,318023960,6980,6980,6980,6980,6
20230814,134200,317982080,6970,6980,6980,6970,148
20230814,134100,316950510,6980,6980,6980,6980,0
20230814,134000,316950510,6980,6980,6980,6980,20
20230814,133900,316810910,6970,6970,6970,6970,11
20230814,133800,316734240,6980,6980,6980,6980,301
20230814,133700,314633260,6980,6980,6980,6980,15
20230814,133600,314528560,6980,6980,6980,6980,1
20230814,133500,314521580,6980,6980,6980,6980,5
20230814,133400,314486680,7010,6980,7010,6980,111
20230814,133300,313711870,6980,6980,6980,6980,27
20230814,133200,313523410,7010,7010,7010,7010,0
20230814,133100,313523410,7010,7010,7010,7010,0
20230814,133000,313523410,7010,7010,7010,7010,41
20230814,132900,313236000,7010,7010,7010,7010,50
20230814,132800,312885500,7020,7020,7020,7020,0
20230814,132700,312885500,7020,7020,7020,7020,9
20230814,132600,312822320,7020,7020,7020,7020,0
20230814,132500,312822320,7020,7020,7020,7020,1
20230814,132400,312815300,7020,7020,7020,7020,0
20230814,132300,312815300,7020,7020,7020,7020,20
20230814,132200,312674900,6980,6980,6980,6980,100
20230814,132100,311976900,6980,6980,6980,6980,0
20230814,132000,311976900,6980,6980,6980,6980,0
20230814,131900,311976900,6980,7020,7020,6980,4
20230814,131800,311948860,7020,7020,7020,7020,0
20230814,131700,311948860,7020,6980,7020,6980,4
20230814,131600,311920900,6980,6980,6980,6980,10
20230814,131500,311851100,7020,7020,7020,7020,0
20230814,131400,311851100,7020,7020,7020,7020,0
20230814,131300,311851100,7020,7020,7020,7020,0
20230814,131200,311851100,7020,7020,7020,7020,0
20230814,131100,311851100,7020,7020,7020,7020,30
20230814,131000,311640500,7020,7020,7020,7020,0
20230814,130900,311640500,7020,7020,7020,7020,1
20230814,130800,311633480,7000,7000,7000,7000,0
20230814,130700,311633480,7000,7000,7000,7000,10
20230814,130600,311563480,7030,7030,7030,7030,0
20230814,130500,311563480,7030,7030,7030,7030,4
20230814,130400,311535360,7000,7010,7020,7000,111
20230814,130300,310758150,7020,7020,7020,7020,0
20230814,130200,310758150,7020,7020,7020,7020,0
20230814,130100,310758150,7020,6980,7020,6960,410
20230814,130000,307902610,7030,7020,7030,7020,36
20230814,125900,307649830,7020,7020,7020,7020,0
20230814,125800,307649830,7020,7020,7020,7020,26
20230814,125700,307467310,7020,6990,7020,6990,62
20230814,125600,307033180,6990,6990,6990,6990,21
20230814,125500,306886390,6990,6990,6990,6990,286
20230814,125400,304887250,6990,6990,6990,6990,0
20230814,125300,304887250,6990,6980,6990,6980,4
20230814,125200,304859320,6960,6960,6960,6960,15
20230814,125100,304754920,6960,6960,6960,6960,10
20230814,125000,304685320,6970,6970,6970,6970,0
20230814,124900,304685320,6970,6970,6970,6970,0
20230814,124800,304685320,6970,6970,6970,6970,20
20230814,124700,304545920,6970,6970,6970,6970,0
20230814,124600,304545920,6970,6970,6970,6970,0
20230814,124500,304545920,6970,6970,6970,6970,0
20230814,124400,304545920,6970,6970,6970,6970,0
20230814,124300,304545920,6970,6970,6970,6970,0
20230814,124200,304545920,6970,6970,6970,6970,0
20230814,124100,304545920,6970,6970,6970,6970,0
20230814,124000,304545920,6970,6970,6970,6970,7
20230814,123900,304497130,6970,6970,6970,6970,100
20230814,123800,303800130,6960,6960,6960,6960,40
20230814,123700,303521730,6960,6960,6960,6960,0
20230814,123600,303521730,6960,6970,6970,6960,160
20230814,123500,302407030,6970,6970,6970,6970,0
20230814,123400,302407030,6970,6970,6970,6970,0
20230814,123300,302407030,6970,6970,6970,6970,0
20230814,123200,302407030,6970,6970,6970,6970,0
20230814,123100,302407030,6970,6970,6970,6970,98
20230814,123000,301723970,6970,6970,6970,6970,0
20230814,122900,301723970,6970,6970,6970,6970,0
20230814,122800,301723970,6970,6970,6970,6970,2
20230814,122700,301710030,6970,6970,6970,6970,36
20230814,122600,301459110,6970,6970,6970,6970,0
20230814,122500,301459110,6970,6970,6970,6970,5
20230814,122400,301424260,6970,6970,6970,6970,1
20230814,122300,301417290,6960,6960,6960,6960,0
20230814,122200,301417290,6960,6960,6960,6960,0
20230814,122100,301417290,6960,6960,6960,6960,893
20230814,122000,295202010,6960,6960,6960,6960,0
20230814,121900,295202010,6960,6960,6960,6960,1150
20230814,121800,287198010,6960,6960,6960,6960,0
20230814,121700,287198010,6960,6960,6960,6960,25
20230814,121600,287024010,6960,6960,6960,6960,6
20230814,121500,286982250,6960,6960,6960,6960,71
20230814,121400,286488090,6960,6960,6960,6960,50
20230814,121300,286140090,6970,6970,6970,6970,53
20230814,121200,285770680,6970,6970,6970,6970,5
20230814,121100,285735830,6970,6970,6970,6970,100
20230814,121000,285038830,6960,6960,6960,6960,0
20230814,120900,285038830,6960,6960,6960,6960,1
20230814,120800,285031870,6980,6980,6980,6980,0
20230814,120700,285031870,6980,6980,6980,6980,0
20230814,120600,285031870,6980,6980,6980,6980,2
20230814,120500,285017910,6960,6980,6980,6960,93
20230814,120400,284370190,6980,6980,6980,6980,0
20230814,120300,284370190,6980,6970,6980,6970,57
20230814,120200,283972490,6970,6970,6970,6970,0
20230814,120100,283972490,6970,6970,6970,6970,0
20230814,120000,283972490,6970,6970,6970,6970,0
20230814,115900,283972490,6970,6970,6970,6970,7
20230814,115800,283923700,6970,6970,6970,6970,11
20230814,115700,283847030,6970,6970,6970,6970,1
20230814,115600,283840060,6970,6970,6970,6970,0
20230814,115500,283840060,6970,6970,6970,6970,0
20230814,115400,283840060,6970,6970,6970,6970,1
20230814,115300,283833090,6970,6970,6970,6970,70
20230814,115200,283345190,6960,6960,6960,6960,1
20230814,115100,283338230,6970,6970,6970,6970,22
20230814,115000,283184890,6970,6970,6970,6970,101
20230814,114900,282480920,6970,6970,6970,6970,11
20230814,114800,282404250,6970,6970,6970,6970,16
20230814,114700,282292730,6960,6960,6960,6960,0
20230814,114600,282292730,6960,6960,6960,6960,0
20230814,114500,282292730,6960,6960,6960,6960,0
20230814,114400,282292730,6960,6960,6960,6960,0
20230814,114300,282292730,6960,6960,6960,6960,77
20230814,114200,281756810,6960,6960,6960,6960,0
20230814,114100,281756810,6960,6960,6960,6960,3
20230814,114000,281735930,6950,6950,6950,6950,27
20230814,113900,281548280,6950,6950,6950,6950,0
20230814,113800,281548280,6950,6950,6950,6950,600
20230814,113700,277378280,6960,6960,6960,6960,0
20230814,113600,277378280,6960,6970,6970,6960,7
20230814,113500,277329500,6950,6960,6970,6950,14
20230814,113400,277231970,6950,6950,6950,6950,3
20230814,113300,277211120,6960,6960,6960,6960,0
20230814,113200,277211120,6960,6960,6960,6960,0
20230814,113100,277211120,6960,6960,6960,6960,0
20230814,113000,277211120,6960,6960,6960,6960,997
20230814,112900,270272000,6960,6960,6960,6960,0
20230814,112800,270272000,6960,6960,6960,6960,58
20230814,112700,269868320,6960,6960,6960,6960,250
20230814,112600,268128320,6960,6960,6960,6960,3
20230814,112500,268107440,6970,6960,6970,6960,23
20230814,112400,267947350,6960,6960,6960,6960,0
20230814,112300,267947350,6960,6960,6960,6960,0
20230814,112200,267947350,6960,6960,6960,6960,500
20230814,112100,264467350,6960,6960,6960,6960,20
20230814,112000,264328150,6970,6960,6970,6960,453
20230814,111900,261174770,6970,6970,6970,6970,20
20230814,111800,261035370,6960,6960,6960,6960,128
20230814,111700,260144490,6970,6970,6970,6970,342
20230814,111600,257760750,6970,6970,6970,6970,0
20230814,111500,257760750,6970,6970,6970,6970,414
20230814,111400,254875170,6970,6980,6980,6970,316
20230814,111300,252670630,6980,6980,6980,6980,0
20230814,111200,252670630,6980,6980,6980,6980,19
20230814,111100,252538010,6970,6980,6980,6970,235
20230814,111000,250898730,6980,6980,6980,6980,0
20230814,110900,250898730,6980,6980,6980,6980,300
20230814,110800,248804730,6980,7000,7000,6980,737
20230814,110700,243647550,7000,7000,7000,7000,114
20230814,110600,242849550,7000,7000,7000,7000,4
20230814,110500,242821550,7000,7000,7000,7000,10
20230814,110400,242751550,7000,7000,7000,7000,0
20230814,110300,242751550,7000,7000,7000,7000,23
20230814,110200,242590550,7020,7020,7020,7020,3
20230814,110100,242569490,7020,7010,7020,7010,9
20230814,110000,242506360,7010,7010,7010,7010,0
20230814,105900,242506360,7010,7010,7010,7010,0
20230814,105800,242506360,7010,7010,7010,7010,0
20230814,105700,242506360,7010,7010,7010,7010,5
20230814,105600,242471310,7020,7020,7020,7020,0
20230814,105500,242471310,7020,7020,7020,7020,0
20230814,105400,242471310,7020,7020,7020,7020,0
20230814,105300,242471310,7020,7020,7020,7020,0
20230814,105200,242471310,7020,7020,7020,7020,101
20230814,105100,241762290,7030,7030,7030,7030,0
20230814,105000,241762290,7030,7030,7030,7030,0
20230814,104900,241762290,7030,7030,7030,7030,1
20230814,104800,241755260,7030,7020,7030,7020,14
20230814,104700,241656910,6980,6980,6980,6980,0
20230814,104600,241656910,6980,6980,6980,6980,84
20230814,104500,241070590,6980,6990,6990,6980,162
20230814,104400,239938610,6980,6980,6980,6980,0
20230814,104300,239938610,6980,6980,6980,6980,60
20230814,104200,239519810,6980,7000,7000,6980,18
20230814,104100,239394150,6980,7020,7020,6980,11
20230814,104000,239317300,6980,6980,6980,6980,0
20230814,103900,239317300,6980,6980,6980,6980,73
20230814,103800,238807760,6980,6980,6980,6980,0
20230814,103700,238807760,6980,6980,6980,6980,115
20230814,103600,238005060,6980,6980,6980,6980,0
20230814,103500,238005060,6980,6990,6990,6980,405
20230814,103400,235178040,6990,6990,6990,6990,14
20230814,103300,235080180,7010,7010,7010,7010,0
20230814,103200,235080180,7010,7010,7010,7010,1
20230814,103100,235073170,7010,7010,7010,7010,0
20230814,103000,235073170,7010,7000,7010,7000,2
20230814,102900,235059160,7010,7010,7010,7010,0
20230814,102800,235059160,7010,7010,7010,7010,1
20230814,102700,235052150,7020,7020,7020,7020,0
20230814,102600,235052150,7020,7020,7020,7020,20
20230814,102500,234911750,7020,7020,7020,7020,18
20230814,102400,234785390,6980,6980,6980,6980,14
20230814,102300,234687670,7000,7000,7000,7000,0
20230814,102200,234687670,7000,7000,7000,7000,11
20230814,102100,234610670,7010,7010,7010,7010,16
20230814,102000,234498510,7010,7010,7010,7010,89
20230814,101900,233874620,7010,7010,7010,7010,20
20230814,101800,233734420,7010,7000,7010,7000,10
20230814,101700,233664330,7000,7000,7000,7000,42
20230814,101600,233370330,7000,7000,7000,7000,278
20230814,101500,231424330,7000,6960,7000,6950,430
20230814,101400,228433910,6960,6970,6970,6960,100
20230814,101300,227737700,6960,6960,6960,6960,0
20230814,101200,227737700,6960,6960,6960,6960,0
20230814,101100,227737700,6960,6970,6970,6960,50
20230814,101000,227389490,6970,6970,6970,6970,0
20230814,100900,227389490,6970,6970,6970,6970,326
20230814,100800,225117270,6970,6970,6970,6970,0
20230814,100700,225117270,6970,6970,6970,6970,0
20230814,100600,225117270,6970,6970,6970,6970,0
20230814,100500,225117270,6970,6960,6970,6950,1018
20230814,100400,218041400,6960,6960,6960,6960,701
20230814,100300,213162440,6960,6960,6960,6960,0
20230814,100200,213162440,6960,6960,6960,6960,0
20230814,100100,213162440,6960,6960,6960,6960,130
20230814,100000,212257640,6960,6970,6970,6960,203
20230814,095900,210842760,6970,6970,6970,6970,1
20230814,095800,210835790,6960,6970,6970,6960,12
20230814,095700,210752190,6980,6980,6980,6980,12
20230814,095600,210668430,6980,6980,6980,6980,2
20230814,095500,210654470,6960,6960,6970,6960,272
20230814,095400,208760350,6960,6960,6960,6960,255
20230814,095300,206985550,6960,6960,6960,6960,0
20230814,095200,206985550,6960,6960,6960,6960,0
20230814,095100,206985550,6960,6960,6960,6960,1563
20230814,095000,196107070,6960,6960,6960,6960,0
20230814,094900,196107070,6960,6970,6970,6960,527
20230814,094800,192437190,6970,6980,6980,6970,2196
20230814,094700,177130550,6970,6970,6970,6970,0
20230814,094600,177130550,6970,7000,7020,6970,2800
20230814,094500,157591090,7000,7000,7000,7000,738
20230814,094400,152425090,7000,7000,7000,7000,1153
20230814,094300,144354090,7000,7020,7020,6990,3022
20230814,094200,123196540,7010,7020,7020,7010,217
20230814,094100,121673990,7040,7040,7040,7040,1
20230814,094000,121666950,7040,7040,7040,7030,257
20230814,093900,119858680,7050,7070,7070,7050,17
20230814,093800,119738770,7070,7070,7070,7070,1
20230814,093700,119731700,7050,7050,7050,7050,50
20230814,093600,119379200,7050,7050,7050,7050,0
20230814,093500,119379200,7050,7050,7050,7050,0
20230814,093400,119379200,7050,7050,7050,7050,0
20230814,093300,119379200,7050,7070,7070,7050,123
20230814,093200,118511710,7050,7050,7050,7050,281
20230814,093100,116530660,7040,7040,7040,7040,20
20230814,093000,116389860,7010,7010,7010,7010,0
20230814,092900,116389860,7010,7000,7010,7000,2471
20230814,092800,99092380,6990,6990,6990,6990,0
20230814,092700,99092380,6990,7000,7000,6990,438
20230814,092600,96029250,7000,7010,7010,7000,1271
20230814,092500,87125650,7010,7020,7020,7010,261
20230814,092400,85295790,7010,7010,7010,7010,300
20230814,092300,83192790,7010,7010,7010,7010,13
20230814,092200,83101660,7000,7000,7000,6990,144
20230814,092100,82094040,7000,7000,7000,7000,1550
20230814,092000,71244040,7000,7000,7000,7000,133
20230814,091900,70313040,7000,7010,7010,7000,1000
20230814,091800,63310430,7010,7010,7010,7010,20
20230814,091700,63170230,7010,7030,7030,7010,498
20230814,091600,59678520,7020,7010,7020,7010,227
20230814,091500,58085690,7020,7070,7090,7020,901
20230814,091400,51737780,7030,7030,7030,7030,28
20230814,091300,51540940,7030,7020,7030,7020,215
20230814,091200,50030920,7020,7030,7030,7020,102
20230814,091100,49314860,7030,7030,7040,7030,342
20230814,091000,46908940,7030,7040,7040,7030,163
20230814,090900,45762130,7040,7020,7040,7010,132
20230814,090800,44835160,7010,7010,7010,7010,15
20230814,090700,44730010,7010,7040,7040,7010,53
20230814,090600,44356980,7040,7040,7040,7040,10
20230814,090500,44286580,7020,7010,7020,6970,2251
20230814,090400,28522750,7020,7030,7030,7020,280
20230814,090300,26556150,7050,7070,7070,7020,745
20230814,090200,21306020,7110,7110,7130,7030,902
20230814,090100,14919830,7130,7080,7130,7060,587
20230814,090000,10765520,7140,7130,7140,7100,1480