KissMeData/094840/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194800,369620450,7090,7090,7090,7090,75
20230829,194700,369620450,7090,7090,7090,7090,0
20230829,194600,369620450,7090,7090,7090,7090,0
20230829,194500,369620450,7090,7090,7090,7090,0
20230829,194400,369620450,7090,7090,7090,7090,0
20230829,194300,369620450,7090,7090,7090,7090,0
20230829,194200,369620450,7090,7090,7090,7090,0
20230829,194100,369620450,7090,7090,7090,7090,0
20230829,194000,369620450,7090,7090,7090,7090,0
20230829,193900,369620450,7090,7090,7090,7090,0
20230829,193800,369620450,7090,7090,7090,7090,0
20230829,193700,369620450,7090,7090,7090,7090,0
20230829,193600,369620450,7090,7090,7090,7090,0
20230829,193500,369620450,7090,7090,7090,7090,0
20230829,193400,369620450,7090,7090,7090,7090,0
20230829,193300,369620450,7090,7090,7090,7090,0
20230829,193200,369620450,7090,7090,7090,7090,0
20230829,193100,369620450,7090,7090,7090,7090,0
20230829,193000,369620450,7090,7090,7090,7090,0
20230829,192900,369620450,7090,7090,7090,7090,0
20230829,192800,369620450,7090,7090,7090,7090,0
20230829,192700,369620450,7090,7090,7090,7090,0
20230829,192600,369620450,7090,7090,7090,7090,0
20230829,192500,369620450,7090,7090,7090,7090,0
20230829,192400,369620450,7090,7090,7090,7090,0
20230829,192300,369620450,7090,7090,7090,7090,0
20230829,192200,369620450,7090,7090,7090,7090,0
20230829,192100,369620450,7090,7090,7090,7090,0
20230829,192000,369620450,7090,7090,7090,7090,0
20230829,191900,369620450,7090,7090,7090,7090,0
20230829,191800,369620450,7090,7090,7090,7090,75
20230829,191700,369620450,7090,7090,7090,7090,0
20230829,191600,369620450,7090,7090,7090,7090,0
20230829,191500,369620450,7090,7090,7090,7090,0
20230829,191400,369620450,7090,7090,7090,7090,0
20230829,191300,369620450,7090,7090,7090,7090,0
20230829,191200,369620450,7090,7090,7090,7090,0
20230829,191100,369620450,7090,7090,7090,7090,0
20230829,191000,369620450,7090,7090,7090,7090,0
20230829,190900,369620450,7090,7090,7090,7090,0
20230829,190800,369620450,7090,7090,7090,7090,0
20230829,190700,369620450,7090,7090,7090,7090,0
20230829,190600,369620450,7090,7090,7090,7090,0
20230829,190500,369620450,7090,7090,7090,7090,0
20230829,190400,369620450,7090,7090,7090,7090,0
20230829,190300,369620450,7090,7090,7090,7090,0
20230829,190200,369620450,7090,7090,7090,7090,0
20230829,190100,369620450,7090,7090,7090,7090,0
20230829,190000,369620450,7090,7090,7090,7090,0
20230829,185900,369620450,7090,7090,7090,7090,0
20230829,185800,369620450,7090,7090,7090,7090,0
20230829,185700,369620450,7090,7090,7090,7090,0
20230829,185600,369620450,7090,7090,7090,7090,0
20230829,185500,369620450,7090,7090,7090,7090,0
20230829,185400,369620450,7090,7090,7090,7090,0
20230829,185300,369620450,7090,7090,7090,7090,0
20230829,185200,369620450,7090,7090,7090,7090,0
20230829,185100,369620450,7090,7090,7090,7090,0
20230829,185000,369620450,7090,7090,7090,7090,0
20230829,184900,369620450,7090,7090,7090,7090,0
20230829,184800,369620450,7090,7090,7090,7090,75
20230829,184700,369620450,7090,7090,7090,7090,0
20230829,184600,369620450,7090,7090,7090,7090,0
20230829,184500,369620450,7090,7090,7090,7090,0
20230829,184400,369620450,7090,7090,7090,7090,0
20230829,184300,369620450,7090,7090,7090,7090,0
20230829,184200,369620450,7090,7090,7090,7090,0
20230829,184100,369620450,7090,7090,7090,7090,0
20230829,184000,369620450,7090,7090,7090,7090,0
20230829,183900,369620450,7090,7090,7090,7090,0
20230829,183800,369620450,7090,7090,7090,7090,0
20230829,183700,369620450,7090,7090,7090,7090,0
20230829,183600,369620450,7090,7090,7090,7090,0
20230829,183500,369620450,7090,7090,7090,7090,0
20230829,183400,369620450,7090,7090,7090,7090,0
20230829,183300,369620450,7090,7090,7090,7090,0
20230829,183200,369620450,7090,7090,7090,7090,0
20230829,183100,369620450,7090,7090,7090,7090,0
20230829,183000,369620450,7090,7090,7090,7090,0
20230829,182900,369620450,7090,7090,7090,7090,0
20230829,182800,369620450,7090,7090,7090,7090,0
20230829,182700,369620450,7090,7090,7090,7090,0
20230829,182600,369620450,7090,7090,7090,7090,0
20230829,182500,369620450,7090,7090,7090,7090,0
20230829,182400,369620450,7090,7090,7090,7090,0
20230829,182300,369620450,7090,7090,7090,7090,0
20230829,182200,369620450,7090,7090,7090,7090,0
20230829,182100,369620450,7090,7090,7090,7090,0
20230829,182000,369620450,7090,7090,7090,7090,0
20230829,181900,369620450,7090,7090,7090,7090,0
20230829,181800,369620450,7090,7090,7090,7090,75
20230829,181700,369620450,7090,7090,7090,7090,0
20230829,181600,369620450,7090,7090,7090,7090,0
20230829,181500,369620450,7090,7090,7090,7090,0
20230829,181400,369620450,7090,7090,7090,7090,0
20230829,181300,369620450,7090,7090,7090,7090,0
20230829,181200,369620450,7090,7090,7090,7090,0
20230829,181100,369620450,7090,7090,7090,7090,0
20230829,181000,369620450,7090,7090,7090,7090,0
20230829,180900,369620450,7090,7090,7090,7090,0
20230829,180800,369620450,7090,7090,7090,7090,0
20230829,180700,369620450,7090,7090,7090,7090,0
20230829,180600,369620450,7090,7090,7090,7090,0
20230829,180500,369620450,7090,7090,7090,7090,0
20230829,180400,369620450,7090,7090,7090,7090,0
20230829,180300,369620450,7090,7090,7090,7090,0
20230829,180200,369620450,7090,7090,7090,7090,0
20230829,180100,369620450,7090,7090,7090,7090,0
20230829,180000,369620450,7090,7090,7090,7090,0
20230829,175900,369620450,7090,7090,7090,7090,0
20230829,175800,369620450,7090,7090,7090,7090,0
20230829,175700,369620450,7090,7090,7090,7090,0
20230829,175600,369620450,7090,7090,7090,7090,0
20230829,175500,369620450,7090,7090,7090,7090,0
20230829,175400,369620450,7090,7090,7090,7090,0
20230829,175300,369620450,7090,7090,7090,7090,0
20230829,175200,369620450,7090,7090,7090,7090,0
20230829,175100,369620450,7090,7090,7090,7090,0
20230829,175000,369620450,7090,7090,7090,7090,0
20230829,174900,369620450,7090,7090,7090,7090,0
20230829,174800,369620450,7090,7090,7090,7090,75
20230829,174700,369620450,7090,7090,7090,7090,0
20230829,174600,369620450,7090,7090,7090,7090,0
20230829,174500,369620450,7090,7090,7090,7090,0
20230829,174400,369620450,7090,7090,7090,7090,0
20230829,174300,369620450,7090,7090,7090,7090,0
20230829,174200,369620450,7090,7090,7090,7090,0
20230829,174100,369620450,7090,7090,7090,7090,0
20230829,174000,369620450,7090,7090,7090,7090,0
20230829,173900,369620450,7090,7090,7090,7090,0
20230829,173800,369620450,7090,7090,7090,7090,0
20230829,173700,369620450,7090,7090,7090,7090,0
20230829,173600,369620450,7090,7090,7090,7090,0
20230829,173500,369620450,7090,7090,7090,7090,0
20230829,173400,369620450,7090,7090,7090,7090,0
20230829,173300,369620450,7090,7090,7090,7090,0
20230829,173200,369620450,7090,7090,7090,7090,0
20230829,173100,369620450,7090,7090,7090,7090,0
20230829,173000,369620450,7090,7090,7090,7090,0
20230829,172900,369620450,7090,7090,7090,7090,0
20230829,172800,369620450,7090,7090,7090,7090,0
20230829,172700,369620450,7090,7090,7090,7090,0
20230829,172600,369620450,7090,7090,7090,7090,0
20230829,172500,369620450,7090,7090,7090,7090,0
20230829,172400,369620450,7090,7090,7090,7090,0
20230829,172300,369620450,7090,7090,7090,7090,0
20230829,172200,369620450,7090,7090,7090,7090,0
20230829,172100,369620450,7090,7090,7090,7090,0
20230829,172000,369620450,7090,7090,7090,7090,0
20230829,171900,369620450,7090,7090,7090,7090,0
20230829,171800,369620450,7090,7090,7090,7090,75
20230829,171700,369620450,7090,7090,7090,7090,0
20230829,171600,369620450,7090,7090,7090,7090,0
20230829,171500,369620450,7090,7090,7090,7090,0
20230829,171400,369620450,7090,7090,7090,7090,0
20230829,171300,369620450,7090,7090,7090,7090,0
20230829,171200,369620450,7090,7090,7090,7090,0
20230829,171100,369620450,7090,7090,7090,7090,0
20230829,171000,369620450,7090,7090,7090,7090,0
20230829,170900,369620450,7090,7090,7090,7090,0
20230829,170800,369620450,7090,7090,7090,7090,0
20230829,170700,369620450,7090,7090,7090,7090,0
20230829,170600,369620450,7090,7090,7090,7090,0
20230829,170500,369620450,7090,7090,7090,7090,0
20230829,170400,369620450,7090,7090,7090,7090,0
20230829,170300,369620450,7090,7090,7090,7090,0
20230829,170200,369620450,7090,7090,7090,7090,0
20230829,170100,369620450,7090,7090,7090,7090,0
20230829,170000,369620450,7090,7090,7090,7090,0
20230829,165900,369620450,7090,7090,7090,7090,0
20230829,165800,369620450,7090,7090,7090,7090,0
20230829,165700,369620450,7090,7090,7090,7090,0
20230829,165600,369620450,7090,7090,7090,7090,0
20230829,165500,369620450,7090,7090,7090,7090,0
20230829,165400,369620450,7090,7090,7090,7090,0
20230829,165300,369620450,7090,7090,7090,7090,0
20230829,165200,369620450,7090,7090,7090,7090,0
20230829,165100,369620450,7090,7090,7090,7090,0
20230829,165000,369620450,7090,7090,7090,7090,0
20230829,164900,369620450,7090,7090,7090,7090,0
20230829,164800,369620450,7090,7090,7090,7090,75
20230829,164700,369620450,7090,7090,7090,7090,0
20230829,164600,369620450,7090,7090,7090,7090,0
20230829,164500,369620450,7090,7090,7090,7090,0
20230829,164400,369620450,7090,7090,7090,7090,0
20230829,164300,369620450,7090,7090,7090,7090,0
20230829,164200,369620450,7090,7090,7090,7090,0
20230829,164100,369620450,7090,7090,7090,7090,0
20230829,164000,369620450,7090,7090,7090,7090,0
20230829,163900,369620450,7090,7090,7090,7090,0
20230829,163800,369620450,7090,7090,7090,7090,0
20230829,163700,369620450,7090,7090,7090,7090,0
20230829,163600,369620450,7090,7090,7090,7090,0
20230829,163500,369620450,7090,7090,7090,7090,0
20230829,163400,369620450,7090,7090,7090,7090,0
20230829,163300,369620450,7090,7090,7090,7090,0
20230829,163200,369620450,7090,7090,7090,7090,0
20230829,163100,369620450,7090,7090,7090,7090,0
20230829,163000,369620450,7090,7090,7090,7090,0
20230829,162900,369620450,7090,7090,7090,7090,0
20230829,162800,369620450,7090,7090,7090,7090,0
20230829,162700,369620450,7090,7090,7090,7090,0
20230829,162600,369620450,7090,7090,7090,7090,0
20230829,162500,369620450,7090,7090,7090,7090,0
20230829,162400,369620450,7090,7090,7090,7090,0
20230829,162300,369620450,7090,7090,7090,7090,0
20230829,162200,369620450,7090,7090,7090,7090,0
20230829,162100,369620450,7090,7090,7090,7090,0
20230829,162000,369620450,7090,7090,7090,7090,0
20230829,161900,369620450,7090,7090,7090,7090,0
20230829,161800,369620450,7090,7090,7090,7090,75
20230829,161700,369620450,7090,7090,7090,7090,0
20230829,161600,369620450,7090,7090,7090,7090,0
20230829,161500,369620450,7090,7090,7090,7090,0
20230829,161400,369620450,7090,7090,7090,7090,0
20230829,161300,369620450,7090,7090,7090,7090,0
20230829,161200,369620450,7090,7090,7090,7090,0
20230829,161100,369620450,7090,7090,7090,7090,0
20230829,161000,369620450,7090,7090,7090,7090,0
20230829,160900,369620450,7090,7090,7090,7090,0
20230829,160800,369620450,7090,7090,7090,7090,0
20230829,160700,369620450,7090,7090,7090,7090,0
20230829,160600,369620450,7090,7090,7090,7090,0
20230829,160500,369620450,7090,7090,7090,7090,0
20230829,160400,369620450,7090,7090,7090,7090,0
20230829,160300,369620450,7090,7090,7090,7090,0
20230829,160200,369620450,7090,7090,7090,7090,0
20230829,160100,369620450,7090,7090,7090,7090,0
20230829,160000,369620450,7090,7090,7090,7090,0
20230829,155900,369620450,7090,7090,7090,7090,0
20230829,155800,369620450,7090,7090,7090,7090,0
20230829,155700,369620450,7090,7090,7090,7090,0
20230829,155600,369620450,7090,7090,7090,7090,0
20230829,155500,369620450,7090,7090,7090,7090,0
20230829,155400,369620450,7090,7090,7090,7090,0
20230829,155300,369620450,7090,7090,7090,7090,0
20230829,155200,369620450,7090,7090,7090,7090,0
20230829,155100,369620450,7090,7090,7090,7090,0
20230829,155000,369620450,7090,7090,7090,7090,0
20230829,154900,369620450,7090,7090,7090,7090,0
20230829,154800,369620450,7090,7090,7090,7090,75
20230829,154700,369620450,7090,7090,7090,7090,0
20230829,154600,369620450,7090,7090,7090,7090,0
20230829,154500,369620450,7090,7090,7090,7090,0
20230829,154400,369620450,7090,7090,7090,7090,0
20230829,154300,369620450,7090,7090,7090,7090,0
20230829,154200,369620450,7090,7090,7090,7090,0
20230829,154100,369620450,7090,7090,7090,7090,0
20230829,154000,369620450,7090,7090,7090,7090,0
20230829,153900,369620450,7090,7090,7090,7090,0
20230829,153800,369620450,7090,7090,7090,7090,0
20230829,153700,369620450,7090,7090,7090,7090,0
20230829,153600,369620450,7090,7090,7090,7090,0
20230829,153500,369620450,7090,7090,7090,7090,0
20230829,153400,369620450,7090,7090,7090,7090,0
20230829,153300,369620450,7090,7090,7090,7090,0
20230829,153200,369620450,7090,7090,7090,7090,0
20230829,153100,369620450,7090,7090,7090,7090,0
20230829,153000,369620450,7090,7090,7090,7090,75
20230829,152900,369088700,7090,7090,7090,7090,0
20230829,152800,369088700,7090,7090,7090,7090,0
20230829,152700,369088700,7090,7090,7090,7090,0
20230829,152600,369088700,7090,7090,7090,7090,0
20230829,152500,369088700,7090,7090,7090,7090,0
20230829,152400,369088700,7090,7090,7090,7090,0
20230829,152300,369088700,7090,7090,7090,7090,0
20230829,152200,369088700,7090,7090,7090,7090,0
20230829,152100,369088700,7090,7090,7090,7090,0
20230829,152000,369088700,7090,7090,7090,7090,0
20230829,151900,369088700,7090,7040,7090,7040,277
20230829,151800,367138520,7090,7040,7090,7040,71
20230829,151700,366635180,7090,7090,7090,7090,53
20230829,151600,366259410,7040,7060,7060,7040,460
20230829,151500,363015420,7090,7090,7090,7090,0
20230829,151400,363015420,7090,7090,7090,7060,113
20230829,151300,362216860,7090,7090,7090,7090,2
20230829,151200,362202680,7090,7090,7090,7090,0
20230829,151100,362202680,7090,7090,7090,7090,8
20230829,151000,362145960,7100,7100,7100,7100,0
20230829,150900,362145960,7100,7100,7100,7100,0
20230829,150800,362145960,7100,7100,7100,7100,0
20230829,150700,362145960,7100,7100,7100,7100,0
20230829,150600,362145960,7100,7100,7100,7100,0
20230829,150500,362145960,7100,7080,7100,7080,99
20230829,150400,361443080,7060,7060,7060,7060,0
20230829,150300,361443080,7060,7060,7060,7060,0
20230829,150200,361443080,7060,7090,7090,7060,249
20230829,150100,359683720,7100,7090,7100,7090,70
20230829,150000,359187280,7090,7090,7090,7090,0
20230829,145900,359187280,7090,7090,7090,7090,0
20230829,145800,359187280,7090,7090,7090,7090,0
20230829,145700,359187280,7090,7090,7090,7090,6
20230829,145600,359144740,7100,7090,7100,7090,70
20230829,145500,358648390,7080,7080,7080,7080,0
20230829,145400,358648390,7080,7080,7080,7080,20
20230829,145300,358506790,7080,7080,7080,7080,557
20230829,145200,354563230,7090,7090,7090,7090,1
20230829,145100,354556140,7090,7090,7090,7090,1
20230829,145000,354549050,7080,7080,7080,7080,0
20230829,144900,354549050,7080,7080,7080,7080,40
20230829,144800,354265850,7090,7080,7090,7080,14
20230829,144700,354166700,7090,7090,7090,7090,117
20230829,144600,353337170,7090,7090,7090,7090,0
20230829,144500,353337170,7090,7090,7090,7090,0
20230829,144400,353337170,7090,7090,7090,7090,0
20230829,144300,353337170,7090,7090,7090,7090,0
20230829,144200,353337170,7090,7090,7090,7090,1
20230829,144100,353330080,7090,7090,7090,7090,0
20230829,144000,353330080,7090,7090,7090,7090,0
20230829,143900,353330080,7090,7090,7090,7090,0
20230829,143800,353330080,7090,7090,7090,7090,16
20230829,143700,353216640,7090,7090,7090,7090,0
20230829,143600,353216640,7090,7090,7090,7090,0
20230829,143500,353216640,7090,7090,7090,7090,5
20230829,143400,353181190,7090,7090,7090,7090,20
20230829,143300,353039390,7090,7080,7090,7080,199
20230829,143200,351630440,7080,7080,7080,7080,5
20230829,143100,351595040,7080,7070,7080,7070,272
20230829,143000,349671990,7060,7060,7060,7060,0
20230829,142900,349671990,7060,7060,7060,7060,0
20230829,142800,349671990,7060,7060,7060,7060,0
20230829,142700,349671990,7060,7060,7060,7060,0
20230829,142600,349671990,7060,7060,7060,7060,518
20230829,142500,346014910,7060,7060,7060,7060,0
20230829,142400,346014910,7060,7060,7060,7060,0
20230829,142300,346014910,7060,7060,7060,7060,0
20230829,142200,346014910,7060,7060,7060,7060,0
20230829,142100,346014910,7060,7060,7060,7060,0
20230829,142000,346014910,7060,7060,7060,7060,3
20230829,141900,345993730,7050,7050,7050,7050,0
20230829,141800,345993730,7050,7050,7050,7050,0
20230829,141700,345993730,7050,7050,7050,7050,2
20230829,141600,345979630,7060,7060,7060,7060,0
20230829,141500,345979630,7060,7060,7060,7060,1
20230829,141400,345972570,7060,7060,7060,7060,0
20230829,141300,345972570,7060,7060,7060,7060,0
20230829,141200,345972570,7060,7040,7060,7040,303
20230829,141100,343839400,7040,7040,7040,7040,0
20230829,141000,343839400,7040,7040,7040,7040,0
20230829,140900,343839400,7040,7040,7040,7040,100
20230829,140800,343135400,7040,7040,7040,7040,10
20230829,140700,343065000,7060,7060,7060,7060,0
20230829,140600,343065000,7060,7060,7060,7060,0
20230829,140500,343065000,7060,7060,7060,7060,1
20230829,140400,343057940,7070,7060,7070,7060,137
20230829,140300,342090710,7050,7050,7050,7050,0
20230829,140200,342090710,7050,7050,7050,7050,231
20230829,140100,340462160,7050,7050,7050,7050,0
20230829,140000,340462160,7050,7050,7050,7050,0
20230829,135900,340462160,7050,7050,7050,7050,4
20230829,135800,340433960,7050,7050,7050,7050,0
20230829,135700,340433960,7050,7050,7050,7050,4
20230829,135600,340405760,7030,7030,7030,7030,12
20230829,135500,340321400,7050,7050,7050,7050,0
20230829,135400,340321400,7050,7050,7050,7050,0
20230829,135300,340321400,7050,7050,7050,7050,89
20230829,135200,339693950,7050,7050,7050,7050,0
20230829,135100,339693950,7050,7050,7050,7050,1
20230829,135000,339686900,7050,7050,7050,7050,4
20230829,134900,339658700,7050,7050,7050,7050,14
20230829,134800,339560000,7040,7040,7040,7020,47
20230829,134700,339229940,7040,7040,7050,7040,7
20230829,134600,339180650,7040,7040,7040,7020,8
20230829,134500,339124350,7040,7040,7040,7040,5
20230829,134400,339089150,7040,7040,7040,7040,2
20230829,134300,339075070,7040,7040,7040,7040,2
20230829,134200,339060990,7040,7030,7040,7010,720
20230829,134100,334009470,7020,7030,7030,7020,60
20230829,134000,333588120,7040,7060,7070,7040,7
20230829,133900,333538740,7040,7050,7050,7010,214
20230829,133800,332036980,7050,7050,7050,7050,9
20230829,133700,331973530,7050,7050,7050,7050,6
20230829,133600,331931230,7050,7050,7060,7030,718
20230829,133500,326871470,7020,7090,7090,7020,2107
20230829,133400,312047340,7120,7120,7120,7120,0
20230829,133300,312047340,7120,7110,7120,7110,2
20230829,133200,312033110,7110,7110,7110,7110,0
20230829,133100,312033110,7110,7110,7110,7110,0
20230829,133000,312033110,7110,7110,7110,7110,0
20230829,132900,312033110,7110,7110,7110,7110,1
20230829,132800,312026000,7090,7100,7100,7090,40
20230829,132700,311742370,7100,7100,7100,7100,5
20230829,132600,311706870,7100,7100,7100,7100,26
20230829,132500,311522270,7100,7090,7100,7080,605
20230829,132400,307238490,7100,7110,7110,7090,294
20230829,132300,305153150,7130,7130,7130,7130,103
20230829,132200,304418760,7110,7130,7140,7110,7
20230829,132100,304368840,7120,7120,7120,7120,8
20230829,132000,304311880,7120,7120,7120,7120,2
20230829,131900,304297640,7120,7120,7120,7120,0
20230829,131800,304297640,7120,7120,7120,7120,70
20230829,131700,303799240,7110,7110,7110,7100,202
20230829,131600,302364430,7110,7110,7110,7110,1
20230829,131500,302357320,7110,7120,7120,7080,912
20230829,131400,295887820,7140,7140,7140,7140,3
20230829,131300,295866400,7140,7140,7140,7140,0
20230829,131200,295866400,7140,7140,7140,7140,1
20230829,131100,295859260,7130,7130,7130,7130,8
20230829,131000,295802220,7140,7140,7140,7140,11
20230829,130900,295723680,7140,7150,7150,7140,385
20230829,130800,292974040,7140,7140,7140,7140,0
20230829,130700,292974040,7140,7150,7150,7140,30
20230829,130600,292759820,7190,7180,7200,7180,1576
20230829,130500,281422810,7190,7170,7190,7160,2009
20230829,130400,267007750,7180,7160,7190,7140,1086
20230829,130300,259217430,7160,7150,7160,7150,1755
20230829,130200,246662160,7150,7130,7150,7130,676
20230829,130100,241836700,7130,7130,7130,7130,0
20230829,130000,241836700,7130,7130,7130,7130,0
20230829,125900,241836700,7130,7110,7130,7110,380
20230829,125800,239130600,7090,7110,7110,7090,245
20230829,125700,237393350,7110,7110,7110,7110,51
20230829,125600,237030740,7110,7100,7110,7100,53
20230829,125500,236653940,7120,7120,7120,7120,0
20230829,125400,236653940,7120,7120,7120,7120,0
20230829,125300,236653940,7120,7090,7120,7090,732
20230829,125200,231453590,7100,7090,7100,7090,50
20230829,125100,231098600,7090,7090,7090,7090,110
20230829,125000,230318700,7080,7080,7080,7080,555
20230829,124900,226389300,7080,7070,7080,7070,43
20230829,124800,226085280,7070,7070,7070,7070,0
20230829,124700,226085280,7070,7060,7070,7060,303
20230829,124600,223945080,7060,7060,7060,7060,5
20230829,124500,223909780,7060,7060,7060,7060,6
20230829,124400,223867420,7060,7060,7060,7060,15
20230829,124300,223761520,7060,7030,7060,7010,1089
20230829,124200,216107550,7020,7070,7070,7020,641
20230829,124100,211590780,7100,7100,7100,7100,0
20230829,124000,211590780,7100,7110,7110,7100,153
20230829,123900,210503070,7110,7070,7110,7040,776
20230829,123800,205003990,7080,7100,7100,7080,40
20230829,123700,204720230,7100,7100,7100,7100,8
20230829,123600,204663430,7100,7100,7100,7090,75
20230829,123500,204131430,7120,7100,7120,7100,1578
20230829,123400,192915310,7100,7100,7100,7100,32
20230829,123300,192688110,7090,7070,7090,7070,1970
20230829,123200,178728210,7080,7030,7080,7030,2242
20230829,123100,162885730,7060,7020,7060,7020,1530
20230829,123000,152099550,7040,7020,7040,7020,1001
20230829,122900,145062650,7000,7000,7000,7000,112
20230829,122800,144278650,6990,6990,6990,6990,0
20230829,122700,144278650,6990,6990,6990,6990,0
20230829,122600,144278650,6990,7010,7010,6990,157
20230829,122500,143180960,7010,7010,7010,7010,3
20230829,122400,143159930,6990,7010,7010,6990,300
20230829,122300,141062600,7020,7020,7020,7020,95
20230829,122200,140395700,7020,7020,7020,7020,0
20230829,122100,140395700,7020,7020,7020,7020,0
20230829,122000,140395700,7020,7020,7020,7020,50
20230829,121900,140044700,7030,7030,7030,7030,2
20230829,121800,140030640,7030,7030,7030,7030,2
20230829,121700,140016580,7030,7040,7040,7030,106
20230829,121600,139271340,7030,7030,7030,7030,137
20230829,121500,138308230,7030,7030,7030,7030,0
20230829,121400,138308230,7030,7030,7030,7030,21
20230829,121300,138160600,7030,7030,7030,7030,342
20230829,121200,135756340,7030,7030,7030,7030,320
20230829,121100,133506740,7030,7030,7030,7030,0
20230829,121000,133506740,7030,7030,7030,7030,0
20230829,120900,133506740,7030,7030,7030,7030,0
20230829,120800,133506740,7030,7030,7030,7030,0
20230829,120700,133506740,7030,7030,7030,7030,0
20230829,120600,133506740,7030,7030,7030,7030,0
20230829,120500,133506740,7030,7030,7030,7030,0
20230829,120400,133506740,7030,7030,7030,7030,0
20230829,120300,133506740,7030,7030,7030,7030,0
20230829,120200,133506740,7030,7030,7030,7030,0
20230829,120100,133506740,7030,7030,7030,7030,10
20230829,120000,133436440,7030,7010,7030,7010,170
20230829,115900,132242840,7020,7000,7020,7000,570
20230829,115800,128246700,6980,6970,7010,6970,3725
20230829,115700,102197520,6980,6980,6980,6980,0
20230829,115600,102197520,6980,6980,6980,6980,0
20230829,115500,102197520,6980,6980,6980,6980,0
20230829,115400,102197520,6980,6980,6980,6980,0
20230829,115300,102197520,6980,6970,6980,6960,922
20230829,115200,95777960,6980,6980,6980,6980,0
20230829,115100,95777960,6980,6980,6980,6980,0
20230829,115000,95777960,6980,6980,6980,6980,0
20230829,114900,95777960,6980,6980,6980,6980,0
20230829,114800,95777960,6980,6980,6980,6980,0
20230829,114700,95777960,6980,6980,6980,6980,0
20230829,114600,95777960,6980,6970,6980,6970,507
20230829,114500,92244100,6980,6980,6980,6980,0
20230829,114400,92244100,6980,6980,6980,6980,0
20230829,114300,92244100,6980,6980,6980,6980,75
20230829,114200,91720600,6980,6980,6980,6980,0
20230829,114100,91720600,6980,6980,6980,6980,119
20230829,114000,90889980,6990,6990,6990,6990,0
20230829,113900,90889980,6990,6990,6990,6990,0
20230829,113800,90889980,6990,6990,6990,6990,68
20230829,113700,90414660,6990,6990,6990,6990,0
20230829,113600,90414660,6990,6990,6990,6990,6
20230829,113500,90372720,6980,6980,6980,6980,101
20230829,113400,89667740,6990,6990,6990,6990,0
20230829,113300,89667740,6990,6990,6990,6990,0
20230829,113200,89667740,6990,6990,6990,6990,2
20230829,113100,89653760,6970,6970,6970,6970,2
20230829,113000,89639820,6980,6980,6980,6980,97
20230829,112900,88962760,6980,6980,6980,6980,0
20230829,112800,88962760,6980,6980,6980,6980,75
20230829,112700,88439260,6990,6990,6990,6990,0
20230829,112600,88439260,6990,6990,6990,6990,0
20230829,112500,88439260,6990,6990,6990,6990,0
20230829,112400,88439260,6990,6990,6990,6990,0
20230829,112300,88439260,6990,6990,6990,6990,0
20230829,112200,88439260,6990,6990,6990,6990,0
20230829,112100,88439260,6990,6990,6990,6990,0
20230829,112000,88439260,6990,6990,6990,6990,0
20230829,111900,88439260,6990,6990,6990,6990,0
20230829,111800,88439260,6990,6990,6990,6990,1
20230829,111700,88432270,6990,6990,6990,6990,0
20230829,111600,88432270,6990,6990,6990,6990,0
20230829,111500,88432270,6990,6990,6990,6990,0
20230829,111400,88432270,6990,6990,6990,6990,138
20230829,111300,87467650,6990,6990,6990,6990,0
20230829,111200,87467650,6990,6990,6990,6990,0
20230829,111100,87467650,6990,6990,6990,6990,0
20230829,111000,87467650,6990,6990,6990,6990,0
20230829,110900,87467650,6990,6990,6990,6990,0
20230829,110800,87467650,6990,6990,6990,6990,1
20230829,110700,87460660,6990,7000,7000,6990,9
20230829,110600,87397730,7000,7000,7000,7000,0
20230829,110500,87397730,7000,7000,7000,7000,4
20230829,110400,87369730,6990,6990,6990,6990,0
20230829,110300,87369730,6990,6990,6990,6990,125
20230829,110200,86495980,6990,6990,6990,6990,0
20230829,110100,86495980,6990,6990,6990,6990,0
20230829,110000,86495980,6990,6990,6990,6990,0
20230829,105900,86495980,6990,6990,6990,6990,0
20230829,105800,86495980,6990,6990,6990,6990,2
20230829,105700,86482000,6980,6980,6980,6980,0
20230829,105600,86482000,6980,6980,6980,6980,0
20230829,105500,86482000,6980,6980,6980,6980,0
20230829,105400,86482000,6980,6990,6990,6980,54
20230829,105300,86104930,6990,6990,6990,6990,0
20230829,105200,86104930,6990,6990,6990,6990,0
20230829,105100,86104930,6990,6990,6990,6990,0
20230829,105000,86104930,6990,6990,6990,6990,0
20230829,104900,86104930,6990,6990,6990,6990,12
20230829,104800,86021050,6990,6990,6990,6990,0
20230829,104700,86021050,6990,6990,6990,6990,46
20230829,104600,85699510,6990,6990,6990,6990,0
20230829,104500,85699510,6990,6990,6990,6990,1
20230829,104400,85692520,7000,7000,7000,7000,1
20230829,104300,85685520,6990,6990,6990,6970,181
20230829,104200,84422950,7000,7000,7000,7000,0
20230829,104100,84422950,7000,6990,7000,6990,450
20230829,104000,81275300,6990,6990,6990,6990,164
20230829,103900,80128940,6990,6990,6990,6990,4
20230829,103800,80100980,6990,7000,7000,6990,502
20230829,103700,76588000,7000,6990,7000,6990,627
20230829,103600,72204140,6990,6990,6990,6990,42
20230829,103500,71910560,6990,6990,6990,6990,0
20230829,103400,71910560,6990,6990,6990,6990,0
20230829,103300,71910560,6990,6990,6990,6990,0
20230829,103200,71910560,6990,6990,6990,6990,1
20230829,103100,71903570,6980,6980,6980,6980,200
20230829,103000,70507570,6980,6980,6980,6980,200
20230829,102900,69111570,6990,6990,6990,6990,0
20230829,102800,69111570,6990,6990,6990,6990,0
20230829,102700,69111570,6990,6990,6990,6990,0
20230829,102600,69111570,6990,6990,6990,6990,0
20230829,102500,69111570,6990,6990,6990,6990,1
20230829,102400,69104580,6980,6980,6980,6980,157
20230829,102300,68008720,6980,6980,6980,6980,7
20230829,102200,67959860,6980,6980,6980,6980,0
20230829,102100,67959860,6980,6980,6980,6980,0
20230829,102000,67959860,6980,6980,6980,6980,0
20230829,101900,67959860,6980,6980,6980,6980,0
20230829,101800,67959860,6980,6980,6980,6980,0
20230829,101700,67959860,6980,6980,6980,6980,525
20230829,101600,64295360,6980,6980,6980,6980,1
20230829,101500,64288380,6980,6980,6980,6980,0
20230829,101400,64288380,6980,6980,6980,6980,0
20230829,101300,64288380,6980,6980,6980,6980,0
20230829,101200,64288380,6980,6980,6980,6980,14
20230829,101100,64190660,6980,6980,6980,6980,203
20230829,101000,62773720,6970,6970,6980,6970,54
20230829,100900,62397320,6970,6970,6970,6970,0
20230829,100800,62397320,6970,6970,6970,6970,0
20230829,100700,62397320,6970,6970,6970,6970,0
20230829,100600,62397320,6970,6970,6970,6970,1
20230829,100500,62390350,6970,6970,6970,6970,0
20230829,100400,62390350,6970,6960,6970,6960,205
20230829,100300,60963520,6960,6960,6960,6960,2
20230829,100200,60949600,6970,6970,6970,6970,47
20230829,100100,60622010,6970,6970,6970,6970,3
20230829,100000,60601100,6970,6950,6970,6950,142
20230829,095900,59612780,6960,6960,6960,6960,71
20230829,095800,59118620,6970,6970,6970,6970,0
20230829,095700,59118620,6970,6970,6970,6970,0
20230829,095600,59118620,6970,6970,6970,6970,1
20230829,095500,59111650,6980,6980,6980,6980,2
20230829,095400,59097690,6970,6970,6970,6970,93
20230829,095300,58449480,6970,6970,6970,6970,7
20230829,095200,58400690,6980,6980,6980,6980,0
20230829,095100,58400690,6980,6980,6980,6980,133
20230829,095000,57472350,6980,6970,6980,6970,256
20230829,094900,55688020,6970,6970,6970,6970,80
20230829,094800,55130420,6970,6970,6970,6970,2
20230829,094700,55116480,6970,6970,6970,6970,10
20230829,094600,55046780,6970,6970,6970,6970,415
20230829,094500,52154230,6980,6970,6980,6970,60
20230829,094400,51736020,6980,6980,6980,6970,210
20230829,094300,50270240,6970,6960,6990,6960,3081
20230829,094200,28798860,6960,6960,6960,6960,252
20230829,094100,27044940,6960,6960,6960,6960,0
20230829,094000,27044940,6960,6950,6960,6950,142
20230829,093900,26058020,6950,6940,6950,6940,201
20230829,093800,24661080,6950,6940,6950,6940,39
20230829,093700,24390080,6950,6920,6950,6920,501
20230829,093600,20921860,6920,6920,6920,6920,1
20230829,093500,20914940,6920,6920,6920,6920,0
20230829,093400,20914940,6920,6920,6920,6920,0
20230829,093300,20914940,6920,6920,6920,6920,2
20230829,093200,20901100,6930,6910,6930,6900,304
20230829,093100,18802300,6930,6930,6930,6930,2
20230829,093000,18788440,6900,6920,6920,6900,169
20230829,092900,17619460,6920,6920,6920,6920,1
20230829,092800,17612540,6920,6920,6920,6920,51
20230829,092700,17259620,6930,6930,6930,6930,0
20230829,092600,17259620,6930,6930,6930,6930,1
20230829,092500,17252690,6940,6940,6940,6940,0
20230829,092400,17252690,6940,6920,6940,6920,103
20230829,092300,16538590,6900,6920,6930,6900,120
20230829,092200,15708140,6920,6920,6920,6920,0
20230829,092100,15708140,6920,6920,6920,6920,0
20230829,092000,15708140,6920,6920,6920,6910,350
20230829,091900,13287620,6930,6920,6930,6920,4
20230829,091800,13259920,6930,6920,6930,6920,109
20230829,091700,12505040,6920,6920,6920,6920,1
20230829,091600,12498120,6920,6920,6920,6920,72
20230829,091500,11999880,6920,6910,6930,6910,398
20230829,091400,9248310,6930,6930,6930,6930,0
20230829,091300,9248310,6930,6920,6930,6920,205
20230829,091200,7829650,6920,6920,6920,6920,1
20230829,091100,7822730,6950,6890,6950,6890,221
20230829,091000,6299680,6880,6880,6880,6880,0
20230829,090900,6299680,6880,6880,6880,6880,0
20230829,090800,6299680,6880,6880,6880,6880,112
20230829,090700,5529120,6890,6890,6890,6890,229
20230829,090600,3951310,6900,6900,6900,6900,13
20230829,090500,3861610,6900,6900,6900,6900,100
20230829,090400,3171610,6920,6920,6920,6920,0
20230829,090300,3171610,6920,6920,6920,6920,0
20230829,090200,3171610,6920,6910,6920,6910,200
20230829,090100,1788610,6920,6920,6920,6920,147
20230829,090000,771370,6930,6950,6950,6930,111