KissMeData/005690/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184300,1933425550,6910,6910,6910,6910,3992
20230816,184200,1933425550,6910,6910,6910,6910,0
20230816,184100,1933425550,6910,6910,6910,6910,0
20230816,184000,1933425550,6910,6910,6910,6910,0
20230816,183900,1933425550,6910,6910,6910,6910,0
20230816,183800,1933425550,6910,6910,6910,6910,0
20230816,183700,1933425550,6910,6910,6910,6910,0
20230816,183600,1933425550,6910,6910,6910,6910,0
20230816,183500,1933425550,6910,6910,6910,6910,0
20230816,183400,1933425550,6910,6910,6910,6910,0
20230816,183300,1933425550,6910,6910,6910,6910,0
20230816,183200,1933425550,6910,6910,6910,6910,0
20230816,183100,1933425550,6910,6910,6910,6910,0
20230816,183000,1933425550,6910,6910,6910,6910,0
20230816,182900,1933425550,6910,6910,6910,6910,0
20230816,182800,1933425550,6910,6910,6910,6910,0
20230816,182700,1933425550,6910,6910,6910,6910,0
20230816,182600,1933425550,6910,6910,6910,6910,0
20230816,182500,1933425550,6910,6910,6910,6910,0
20230816,182400,1933425550,6910,6910,6910,6910,0
20230816,182300,1933425550,6910,6910,6910,6910,0
20230816,182200,1933425550,6910,6910,6910,6910,0
20230816,182100,1933425550,6910,6910,6910,6910,0
20230816,182000,1933425550,6910,6910,6910,6910,0
20230816,181900,1933425550,6910,6910,6910,6910,0
20230816,181800,1933425550,6910,6910,6910,6910,0
20230816,181700,1933425550,6910,6910,6910,6910,0
20230816,181600,1933425550,6910,6910,6910,6910,0
20230816,181500,1933425550,6910,6910,6910,6910,0
20230816,181400,1933425550,6910,6910,6910,6910,0
20230816,181300,1933425550,6910,6910,6910,6910,3992
20230816,181200,1933425550,6910,6910,6910,6910,0
20230816,181100,1933425550,6910,6910,6910,6910,0
20230816,181000,1933425550,6910,6910,6910,6910,0
20230816,180900,1933425550,6910,6910,6910,6910,0
20230816,180800,1933425550,6910,6910,6910,6910,0
20230816,180700,1933425550,6910,6910,6910,6910,0
20230816,180600,1933425550,6910,6910,6910,6910,0
20230816,180500,1933425550,6910,6910,6910,6910,0
20230816,180400,1933425550,6910,6910,6910,6910,0
20230816,180300,1933425550,6910,6910,6910,6910,0
20230816,180200,1933425550,6910,6910,6910,6910,0
20230816,180100,1933425550,6910,6910,6910,6910,0
20230816,180000,1933425550,6910,6910,6910,6910,0
20230816,175900,1933425550,6910,6910,6910,6910,0
20230816,175800,1933425550,6910,6910,6910,6910,0
20230816,175700,1933425550,6910,6910,6910,6910,0
20230816,175600,1933425550,6910,6910,6910,6910,0
20230816,175500,1933425550,6910,6910,6910,6910,0
20230816,175400,1933425550,6910,6910,6910,6910,0
20230816,175300,1933425550,6910,6910,6910,6910,0
20230816,175200,1933425550,6910,6910,6910,6910,0
20230816,175100,1933425550,6910,6910,6910,6910,0
20230816,175000,1933425550,6910,6910,6910,6910,0
20230816,174900,1933425550,6910,6910,6910,6910,0
20230816,174800,1933425550,6910,6910,6910,6910,0
20230816,174700,1933425550,6910,6910,6910,6910,0
20230816,174600,1933425550,6910,6910,6910,6910,0
20230816,174500,1933425550,6910,6910,6910,6910,0
20230816,174400,1933425550,6910,6910,6910,6910,0
20230816,174300,1933425550,6910,6910,6910,6910,3992
20230816,174200,1933425550,6910,6910,6910,6910,0
20230816,174100,1933425550,6910,6910,6910,6910,0
20230816,174000,1933425550,6910,6910,6910,6910,0
20230816,173900,1933425550,6910,6910,6910,6910,0
20230816,173800,1933425550,6910,6910,6910,6910,0
20230816,173700,1933425550,6910,6910,6910,6910,0
20230816,173600,1933425550,6910,6910,6910,6910,0
20230816,173500,1933425550,6910,6910,6910,6910,0
20230816,173400,1933425550,6910,6910,6910,6910,0
20230816,173300,1933425550,6910,6910,6910,6910,0
20230816,173200,1933425550,6910,6910,6910,6910,0
20230816,173100,1933425550,6910,6910,6910,6910,0
20230816,173000,1933425550,6910,6910,6910,6910,0
20230816,172900,1933425550,6910,6910,6910,6910,0
20230816,172800,1933425550,6910,6910,6910,6910,0
20230816,172700,1933425550,6910,6910,6910,6910,0
20230816,172600,1933425550,6910,6910,6910,6910,0
20230816,172500,1933425550,6910,6910,6910,6910,0
20230816,172400,1933425550,6910,6910,6910,6910,0
20230816,172300,1933425550,6910,6910,6910,6910,0
20230816,172200,1933425550,6910,6910,6910,6910,0
20230816,172100,1933425550,6910,6910,6910,6910,0
20230816,172000,1933425550,6910,6910,6910,6910,0
20230816,171900,1933425550,6910,6910,6910,6910,0
20230816,171800,1933425550,6910,6910,6910,6910,0
20230816,171700,1933425550,6910,6910,6910,6910,0
20230816,171600,1933425550,6910,6910,6910,6910,0
20230816,171500,1933425550,6910,6910,6910,6910,0
20230816,171400,1933425550,6910,6910,6910,6910,0
20230816,171300,1933425550,6910,6910,6910,6910,3992
20230816,171200,1933425550,6910,6910,6910,6910,0
20230816,171100,1933425550,6910,6910,6910,6910,0
20230816,171000,1933425550,6910,6910,6910,6910,0
20230816,170900,1933425550,6910,6910,6910,6910,0
20230816,170800,1933425550,6910,6910,6910,6910,0
20230816,170700,1933425550,6910,6910,6910,6910,0
20230816,170600,1933425550,6910,6910,6910,6910,0
20230816,170500,1933425550,6910,6910,6910,6910,0
20230816,170400,1933425550,6910,6910,6910,6910,0
20230816,170300,1933425550,6910,6910,6910,6910,0
20230816,170200,1933425550,6910,6910,6910,6910,0
20230816,170100,1933425550,6910,6910,6910,6910,0
20230816,170000,1933425550,6910,6910,6910,6910,0
20230816,165900,1933425550,6910,6910,6910,6910,0
20230816,165800,1933425550,6910,6910,6910,6910,0
20230816,165700,1933425550,6910,6910,6910,6910,0
20230816,165600,1933425550,6910,6910,6910,6910,0
20230816,165500,1933425550,6910,6910,6910,6910,0
20230816,165400,1933425550,6910,6910,6910,6910,0
20230816,165300,1933425550,6910,6910,6910,6910,0
20230816,165200,1933425550,6910,6910,6910,6910,0
20230816,165100,1933425550,6910,6910,6910,6910,0
20230816,165000,1933425550,6910,6910,6910,6910,0
20230816,164900,1933425550,6910,6910,6910,6910,0
20230816,164800,1933425550,6910,6910,6910,6910,0
20230816,164700,1933425550,6910,6910,6910,6910,0
20230816,164600,1933425550,6910,6910,6910,6910,0
20230816,164500,1933425550,6910,6910,6910,6910,0
20230816,164400,1933425550,6910,6910,6910,6910,0
20230816,164300,1933425550,6910,6910,6910,6910,3992
20230816,164200,1933425550,6910,6910,6910,6910,0
20230816,164100,1933425550,6910,6910,6910,6910,0
20230816,164000,1933425550,6910,6910,6910,6910,0
20230816,163900,1933425550,6910,6910,6910,6910,0
20230816,163800,1933425550,6910,6910,6910,6910,0
20230816,163700,1933425550,6910,6910,6910,6910,0
20230816,163600,1933425550,6910,6910,6910,6910,0
20230816,163500,1933425550,6910,6910,6910,6910,0
20230816,163400,1933425550,6910,6910,6910,6910,0
20230816,163300,1933425550,6910,6910,6910,6910,0
20230816,163200,1933425550,6910,6910,6910,6910,0
20230816,163100,1933425550,6910,6910,6910,6910,0
20230816,163000,1933425550,6910,6910,6910,6910,0
20230816,162900,1933425550,6910,6910,6910,6910,0
20230816,162800,1933425550,6910,6910,6910,6910,0
20230816,162700,1933425550,6910,6910,6910,6910,0
20230816,162600,1933425550,6910,6910,6910,6910,0
20230816,162500,1933425550,6910,6910,6910,6910,0
20230816,162400,1933425550,6910,6910,6910,6910,0
20230816,162300,1933425550,6910,6910,6910,6910,0
20230816,162200,1933425550,6910,6910,6910,6910,0
20230816,162100,1933425550,6910,6910,6910,6910,0
20230816,162000,1933425550,6910,6910,6910,6910,0
20230816,161900,1933425550,6910,6910,6910,6910,0
20230816,161800,1933425550,6910,6910,6910,6910,0
20230816,161700,1933425550,6910,6910,6910,6910,0
20230816,161600,1933425550,6910,6910,6910,6910,0
20230816,161500,1933425550,6910,6910,6910,6910,0
20230816,161400,1933425550,6910,6910,6910,6910,0
20230816,161300,1933425550,6910,6910,6910,6910,3992
20230816,161200,1933425550,6910,6910,6910,6910,0
20230816,161100,1933425550,6910,6910,6910,6910,0
20230816,161000,1933425550,6910,6910,6910,6910,0
20230816,160900,1933425550,6910,6910,6910,6910,0
20230816,160800,1933425550,6910,6910,6910,6910,0
20230816,160700,1933425550,6910,6910,6910,6910,0
20230816,160600,1933425550,6910,6910,6910,6910,0
20230816,160500,1933425550,6910,6910,6910,6910,0
20230816,160400,1933425550,6910,6910,6910,6910,0
20230816,160300,1933425550,6910,6910,6910,6910,0
20230816,160200,1933425550,6910,6910,6910,6910,0
20230816,160100,1933425550,6910,6910,6910,6910,0
20230816,160000,1933425550,6910,6910,6910,6910,0
20230816,155900,1933425550,6910,6910,6910,6910,0
20230816,155800,1933425550,6910,6910,6910,6910,0
20230816,155700,1933425550,6910,6910,6910,6910,0
20230816,155600,1933425550,6910,6910,6910,6910,0
20230816,155500,1933425550,6910,6910,6910,6910,0
20230816,155400,1933425550,6910,6910,6910,6910,0
20230816,155300,1933425550,6910,6910,6910,6910,0
20230816,155200,1933425550,6910,6910,6910,6910,0
20230816,155100,1933425550,6910,6910,6910,6910,0
20230816,155000,1933425550,6910,6910,6910,6910,0
20230816,154900,1933425550,6910,6910,6910,6910,0
20230816,154800,1933425550,6910,6910,6910,6910,0
20230816,154700,1933425550,6910,6910,6910,6910,0
20230816,154600,1933425550,6910,6910,6910,6910,0
20230816,154500,1933425550,6910,6910,6910,6910,0
20230816,154400,1933425550,6910,6910,6910,6910,0
20230816,154300,1933425550,6910,6910,6910,6910,3992
20230816,154200,1933425550,6910,6910,6910,6910,0
20230816,154100,1933425550,6910,6910,6910,6910,0
20230816,154000,1933425550,6910,6910,6910,6910,0
20230816,153900,1933425550,6910,6910,6910,6910,0
20230816,153800,1933425550,6910,6910,6910,6910,0
20230816,153700,1933425550,6910,6910,6910,6910,0
20230816,153600,1933425550,6910,6910,6910,6910,0
20230816,153500,1933425550,6910,6910,6910,6910,0
20230816,153400,1933425550,6910,6910,6910,6910,0
20230816,153300,1933425550,6910,6910,6910,6910,0
20230816,153200,1933425550,6910,6910,6910,6910,0
20230816,153100,1933425550,6910,6910,6910,6910,0
20230816,153000,1933425550,6910,6910,6910,6910,3992
20230816,152900,1905840830,6910,6910,6910,6910,0
20230816,152800,1905840830,6910,6910,6910,6910,0
20230816,152700,1905840830,6910,6910,6910,6910,0
20230816,152600,1905840830,6910,6910,6910,6910,0
20230816,152500,1905840830,6910,6910,6910,6910,0
20230816,152400,1905840830,6910,6910,6910,6910,0
20230816,152300,1905840830,6910,6910,6910,6910,0
20230816,152200,1905840830,6910,6910,6910,6910,0
20230816,152100,1905840830,6910,6910,6910,6910,0
20230816,152000,1905840830,6910,6910,6910,6910,0
20230816,151900,1905840830,6910,6920,6920,6910,372
20230816,151800,1903269250,6920,6920,6930,6910,4309
20230816,151700,1873491970,6940,6940,6940,6910,59
20230816,151600,1873083660,6930,6920,6930,6910,192
20230816,151500,1871753650,6910,6930,6940,6900,5699
20230816,151400,1832353960,6930,6920,6930,6920,7
20230816,151300,1832305500,6950,6930,6950,6920,638
20230816,151200,1827884160,6920,6920,6930,6920,72
20230816,151100,1827385810,6920,6930,6940,6920,129
20230816,151000,1826491890,6930,6930,6940,6930,580
20230816,150900,1822472450,6930,6930,6940,6920,2691
20230816,150800,1803815980,6930,6940,6940,6930,14
20230816,150700,1803718910,6930,6930,6940,6930,252
20230816,150600,1801972540,6930,6940,6940,6930,15
20230816,150500,1801868560,6930,6930,6940,6930,106
20230816,150400,1801133910,6930,6940,6940,6930,2283
20230816,150300,1785289980,6950,6950,6960,6950,1176
20230816,150200,1777116760,6960,6950,6960,6950,116
20230816,150100,1776309510,6950,6950,6950,6940,78
20230816,150000,1775767500,6940,6950,6950,6940,25
20230816,145900,1775593990,6950,6940,6950,6940,274
20230816,145800,1773689890,6940,6940,6950,6940,112
20230816,145700,1772912590,6940,6950,6960,6940,4439
20230816,145600,1742061610,6950,6940,6950,6940,17
20230816,145500,1741943560,6940,6940,6950,6930,351
20230816,145400,1739507670,6940,6930,6940,6930,33
20230816,145300,1739278860,6940,6940,6940,6930,1444
20230816,145200,1729271000,6940,6940,6950,6940,11
20230816,145100,1729194630,6940,6930,6940,6930,15
20230816,145000,1729090580,6930,6930,6940,6930,16
20230816,144900,1728979670,6940,6930,6940,6930,4235
20230816,144800,1699631050,6950,6940,6950,6930,1540
20230816,144700,1688929570,6940,6930,6940,6930,51
20230816,144600,1688575700,6930,6930,6940,6930,622
20230816,144500,1684264110,6930,6940,6940,6930,2660
20230816,144400,1665822230,6950,6950,6950,6940,26
20230816,144300,1665641730,6940,6930,6940,6930,1057
20230816,144200,1658306240,6930,6930,6940,6930,45
20230816,144100,1657994320,6930,6930,6940,6930,15
20230816,144000,1657890300,6930,6920,6940,6910,1994
20230816,143900,1644074520,6930,6930,6940,6920,169
20230816,143800,1642903520,6920,6910,6930,6910,13
20230816,143700,1642813580,6910,6920,6930,6910,310
20230816,143600,1640670630,6930,6920,6940,6920,263
20230816,143500,1638847150,6920,6920,6930,6920,93
20230816,143400,1638203570,6930,6930,6940,6920,26
20230816,143300,1638023510,6950,6930,6950,6920,34
20230816,143200,1637787840,6920,6940,6940,6920,566
20230816,143100,1633870730,6930,6920,6950,6920,10
20230816,143000,1633801340,6950,6930,6950,6920,7
20230816,142900,1633752830,6960,6930,6960,6930,15
20230816,142800,1633648790,6950,6950,6950,6950,1437
20230816,142700,1623661640,6950,6940,6950,6940,109
20230816,142600,1622905160,6940,6940,6950,6940,1716
20230816,142500,1610996100,6950,6950,6950,6940,103
20230816,142400,1610280550,6950,6940,6950,6940,117
20230816,142300,1609467510,6950,6940,6950,6940,273
20230816,142200,1607572880,6940,6940,6940,6940,217
20230816,142100,1606066900,6940,6940,6940,6930,276
20230816,142000,1604152570,6940,6940,6940,6940,83
20230816,141900,1603576550,6940,6900,6940,6900,19
20230816,141800,1603445170,6900,6940,6940,6900,60
20230816,141700,1603030770,6940,6940,6940,6940,705
20230816,141600,1598138070,6910,6930,6940,6910,1027
20230816,141500,1591010950,6910,6940,6940,6900,7
20230816,141400,1590962510,6900,6900,6940,6900,216
20230816,141300,1589471910,6940,6940,6940,6940,1
20230816,141200,1589464970,6920,6920,6940,6910,223
20230816,141100,1587920770,6920,6940,6940,6900,4306
20230816,141000,1558208750,6910,6940,6940,6910,12
20230816,140900,1558125770,6900,6920,6940,6900,4004
20230816,140800,1530460320,6920,6930,6930,6920,18
20230816,140700,1530335700,6930,6940,6940,6930,1655
20230816,140600,1518866090,6940,6930,6940,6930,16
20230816,140500,1518755060,6940,6940,6940,6930,214
20230816,140400,1517271940,6940,6940,6940,6930,5
20230816,140300,1517237260,6930,6940,6940,6930,13
20230816,140200,1517147160,6940,6930,6940,6920,21
20230816,140100,1517001590,6920,6930,6950,6920,213
20230816,140000,1515521530,6940,6940,6940,6920,1802
20230816,135900,1503015720,6940,6930,6940,6920,69
20230816,135800,1502537320,6930,6920,6940,6920,186
20230816,135700,1501249000,6940,6940,6940,6920,8
20230816,135600,1501193510,6920,6930,6950,6920,83
20230816,135500,1500619090,6950,6950,6950,6950,12
20230816,135400,1500535690,6950,6950,6950,6950,205
20230816,135300,1499110940,6930,6910,6950,6910,600
20230816,135200,1494964750,6910,6910,6910,6910,792
20230816,135100,1489492030,6910,6940,6950,6910,2877
20230816,135000,1469599700,6930,6930,6930,6920,552
20230816,134900,1465774380,6920,6920,6930,6910,494
20230816,134800,1462359330,6910,6920,6930,6910,17
20230816,134700,1462241820,6910,6920,6920,6910,35
20230816,134600,1461999640,6920,6930,6930,6910,148
20230816,134500,1460976920,6910,6910,6920,6910,418
20230816,134400,1458088400,6910,6920,6920,6910,131
20230816,134300,1457181890,6920,6930,6930,6920,177
20230816,134200,1455955410,6940,6960,6970,6940,3895
20230816,134100,1428809420,6970,6960,6970,6910,520
20230816,134000,1425191990,6960,6920,6960,6910,3236
20230816,133900,1402810610,6920,6930,6930,6920,128
20230816,133800,1401923590,6930,6950,6950,6930,12
20230816,133700,1401840410,6930,6940,6950,6930,9533
20230816,133600,1335769930,6940,6940,6940,6940,561
20230816,133500,1331876590,6940,6940,6950,6940,2515
20230816,133400,1314422360,6940,6950,6950,6940,4
20230816,133300,1314394570,6940,6950,6950,6940,3259
20230816,133200,1291755100,6950,6960,6960,6950,8
20230816,133100,1291699490,6960,6950,6960,6950,146
20230816,133000,1290684760,6960,6960,6960,6950,493
20230816,132900,1287254130,6960,6960,6960,6960,7
20230816,132800,1287205410,6960,6960,6970,6960,75
20230816,132700,1286683400,6970,6970,6970,6970,1
20230816,132600,1286676430,6960,6960,6970,6960,429
20230816,132500,1283690480,6960,6970,6970,6960,59
20230816,132400,1283279830,6970,6970,6970,6970,14
20230816,132300,1283182250,6960,6970,6970,6960,747
20230816,132200,1277983060,6970,6970,6970,6960,99
20230816,132100,1277293980,6970,6970,6970,6970,21
20230816,132000,1277147610,6970,6960,6970,6960,75
20230816,131900,1276625450,6960,6970,6970,6960,10
20230816,131800,1276555840,6970,6980,6980,6970,1717
20230816,131700,1264587910,6990,6990,6990,6990,1
20230816,131600,1264580920,6990,6990,6990,6990,0
20230816,131500,1264580920,6990,6990,6990,6980,92
20230816,131400,1263938330,6990,6990,6990,6990,2
20230816,131300,1263924350,6990,6980,6990,6980,489
20230816,131200,1260507530,6980,6980,6980,6980,1
20230816,131100,1260500550,6990,6990,6990,6990,1
20230816,131000,1260493560,6980,6980,6990,6980,33
20230816,130900,1260263210,6970,6980,6980,6970,540
20230816,130800,1256494030,6980,6990,6990,6980,13
20230816,130700,1256403270,6990,6990,6990,6990,39
20230816,130600,1256130660,6990,6990,6990,6990,1
20230816,130500,1256123670,6980,6980,6980,6980,166
20230816,130400,1254964990,6990,6990,6990,6990,101
20230816,130300,1254259000,6990,6980,6990,6980,79
20230816,130200,1253707520,6980,6980,6990,6980,319
20230816,130100,1251480880,6990,6990,6990,6980,50
20230816,130000,1251131480,6980,6990,6990,6980,11
20230816,125900,1251054690,6970,6990,6990,6970,101
20230816,125800,1250350370,6980,6980,6990,6980,14
20230816,125700,1250252640,6980,6980,6980,6980,18
20230816,125600,1250127000,6980,6980,6980,6980,1199
20230816,125500,1241757980,6980,6970,6980,6970,61
20230816,125400,1241332210,6980,6970,6980,6970,215
20230816,125300,1239831660,6970,6980,6980,6970,14
20230816,125200,1239734060,6980,6980,6980,6980,11
20230816,125100,1239657280,6980,6990,6990,6980,162
20230816,125000,1238524920,6990,6990,6990,6990,146
20230816,124900,1237504380,6990,6990,6990,6990,2
20230816,124800,1237490400,6980,6970,6990,6970,115
20230816,124700,1236687780,6990,6990,6990,6990,54
20230816,124600,1236310320,6990,6970,6990,6970,871
20230816,124500,1230237100,6960,6970,6970,6960,64
20230816,124400,1229791640,6970,6970,6970,6970,144
20230816,124300,1228787960,6970,6970,6970,6970,122
20230816,124200,1227937620,6970,6970,6970,6970,30
20230816,124100,1227728520,6980,6960,6980,6960,63
20230816,124000,1227289980,6980,6970,6980,6970,108
20230816,123900,1226537210,6980,6980,6980,6980,2
20230816,123800,1226523250,6980,6980,6980,6980,1
20230816,123700,1226516270,6970,6970,6980,6970,16
20230816,123600,1226404730,6970,6980,6980,6970,28
20230816,123500,1226209540,6970,6970,6970,6970,374
20230816,123400,1223602760,6970,6970,6970,6970,3
20230816,123300,1223581850,6960,6960,6960,6960,0
20230816,123200,1223581850,6960,6960,6960,6960,444
20230816,123100,1220491610,6970,6970,6970,6970,10
20230816,123000,1220421910,6970,6970,6970,6970,13
20230816,122900,1220331300,6960,6960,6960,6960,0
20230816,122800,1220331300,6960,6960,6960,6960,0
20230816,122700,1220331300,6960,6960,6970,6960,241
20230816,122600,1218653930,6960,6960,6960,6960,2
20230816,122500,1218640010,6960,6960,6960,6960,111
20230816,122400,1217867450,6960,6950,6960,6950,79
20230816,122300,1217318390,6960,6960,6960,6960,101
20230816,122200,1216615430,6940,6950,6950,6940,1040
20230816,122100,1209387570,6940,6950,6950,6940,258
20230816,122000,1207596530,6950,6950,6950,6950,0
20230816,121900,1207596530,6950,6950,6950,6950,198
20230816,121800,1206220430,6950,6950,6950,6950,1
20230816,121700,1206213480,6940,6950,6950,6940,24
20230816,121600,1206046790,6950,6950,6950,6950,201
20230816,121500,1204649840,6940,6950,6950,6940,74
20230816,121400,1204136140,6950,6950,6950,6950,0
20230816,121300,1204136140,6950,6950,6950,6950,6
20230816,121200,1204094440,6950,6940,6950,6940,12
20230816,121100,1204011150,6950,6950,6950,6950,1
20230816,121000,1204004200,6950,6950,6950,6950,50
20230816,120900,1203656700,6940,6940,6940,6940,388
20230816,120800,1200963980,6940,6950,6950,6940,48
20230816,120700,1200630850,6930,6950,6950,6930,1163
20230816,120600,1192559530,6950,6950,6950,6950,0
20230816,120500,1192559530,6950,6960,6960,6950,51
20230816,120400,1192205070,6970,6970,6970,6970,0
20230816,120300,1192205070,6970,6950,6970,6950,215
20230816,120200,1190710800,6950,6950,6950,6940,16
20230816,120100,1190599740,6950,6950,6950,6950,3
20230816,120000,1190578890,6950,6950,6950,6940,104
20230816,115900,1189856190,6950,6950,6950,6950,78
20230816,115800,1189314090,6970,6970,6970,6970,2
20230816,115700,1189300150,6970,6970,6970,6940,727
20230816,115600,1184237560,6970,6970,6970,6970,1
20230816,115500,1184230590,6970,6940,6970,6930,70
20230816,115400,1183744880,6940,6940,6940,6930,932
20230816,115300,1177284800,6940,6940,6940,6930,570
20230816,115200,1173330620,6940,6940,6950,6940,542
20230816,115100,1169569020,6940,6940,6940,6940,755
20230816,115000,1164329320,6940,6940,6940,6940,229
20230816,114900,1162740060,6940,6940,6940,6940,111
20230816,114800,1161969720,6940,6940,6940,6940,52
20230816,114700,1161608840,6940,6950,6970,6940,11690
20230816,114600,1080368040,6960,6950,6960,6950,753
20230816,114500,1075134660,6960,6950,6960,6950,584
20230816,114400,1071075850,6960,6950,6960,6950,1705
20230816,114300,1059225790,6960,6960,6960,6960,2
20230816,114200,1059211870,6960,6990,6990,6960,1297
20230816,114100,1050183480,6990,6990,6990,6990,1
20230816,114000,1050176490,6990,6980,6990,6980,161
20230816,113900,1049052700,6980,6980,6980,6980,3
20230816,113800,1049031760,6970,6970,6970,6970,7
20230816,113700,1048982970,6960,6960,6970,6960,18
20230816,113600,1048857670,6960,6960,6970,6960,273
20230816,113500,1046957560,6950,6960,6960,6950,161
20230816,113400,1045837490,6960,6980,6980,6950,19233
20230816,113300,911982820,6980,6980,6980,6980,3
20230816,113200,911961880,6980,6970,6980,6970,13
20230816,113100,911871250,6980,6980,6980,6970,149
20230816,113000,910831890,6980,6980,6980,6980,10
20230816,112900,910762090,6980,6980,6980,6980,24
20230816,112800,910594570,6980,6980,6980,6980,2
20230816,112700,910580610,6970,6970,6970,6970,12
20230816,112600,910496970,6980,6970,6980,6970,85
20230816,112500,909903870,6980,6980,7000,6980,556
20230816,112400,906019920,6990,6990,6990,6990,3
20230816,112300,905998950,6990,6990,6990,6990,1
20230816,112200,905991960,6990,6980,7000,6980,25
20230816,112100,905817310,7000,6990,7000,6990,406
20230816,112000,902979360,6990,7000,7000,6990,354
20230816,111900,900504880,6990,6990,6990,6990,543
20230816,111800,896709310,6970,6990,6990,6970,112
20230816,111700,895926610,6990,6970,6990,6970,315
20230816,111600,893725000,6960,6980,6990,6960,2161
20230816,111500,878679340,6980,6980,6980,6970,82
20230816,111400,878107090,6970,6970,6970,6960,188
20230816,111300,876796830,6960,6970,6970,6960,1058
20230816,111200,869433120,6970,6970,6970,6960,235
20230816,111100,867795500,6970,6970,7000,6970,1435
20230816,111000,857793490,7000,6980,7000,6970,8069
20230816,110900,801546560,6980,7010,7010,6980,9089
20230816,110800,738039220,7000,7000,7000,7000,1046
20230816,110700,730717220,7010,7000,7010,7000,75
20230816,110600,730192200,7010,7010,7010,7000,32
20230816,110500,729968150,7000,7000,7000,7000,117
20230816,110400,729149150,7010,7010,7010,7010,2
20230816,110300,729135130,7000,7000,7010,7000,728
20230816,110200,724039100,7010,7010,7010,7010,16
20230816,110100,723926940,7000,7020,7020,7000,2042
20230816,110000,709612620,7020,7010,7020,7010,68
20230816,105900,709135900,7020,7030,7030,7020,7
20230816,105800,709086740,7020,7030,7030,7020,3
20230816,105700,709065660,7010,7020,7020,7010,62
20230816,105600,708631030,7010,7030,7030,7010,13
20230816,105500,708539880,7030,7020,7030,7020,43
20230816,105400,708237790,7010,7010,7010,7010,67
20230816,105300,707768120,7020,7020,7020,7010,27
20230816,105200,707578810,7010,7020,7020,7010,37
20230816,105100,707319320,7010,7030,7030,7010,73
20230816,105000,706807550,7010,7030,7030,7010,839
20230816,104900,700926140,7010,7030,7030,7010,32
20230816,104800,700701550,7030,7050,7050,7030,1912
20230816,104700,687246150,7050,7050,7050,7050,3
20230816,104600,687225000,7040,7040,7040,7040,441
20230816,104500,684120360,7050,7040,7050,7040,281
20230816,104400,682142100,7050,7050,7050,7050,4
20230816,104300,682113900,7040,7040,7040,7040,10
20230816,104200,682043500,7050,7050,7050,7050,4
20230816,104100,682015300,7050,7030,7050,7030,159
20230816,104000,680894790,7050,7050,7050,7050,14
20230816,103900,680796090,7050,7030,7050,7030,12
20230816,103800,680711640,7050,7040,7050,7040,5
20230816,103700,680676410,7040,7040,7040,7040,47
20230816,103600,680345530,7050,7040,7050,7030,2388
20230816,103500,663510760,7050,7000,7050,7000,2386
20230816,103400,646761030,6990,7020,7020,6990,122
20230816,103300,645905890,7010,6990,7010,6980,3324
20230816,103200,622607540,7000,7000,7000,7000,1569
20230816,103100,611624540,7000,6990,7000,6980,157
20230816,103000,610527220,6990,7000,7010,6990,230
20230816,102900,608917310,7000,6980,7000,6980,46
20230816,102800,608595450,6980,6990,6990,6980,3544
20230816,102700,583855880,7000,7000,7000,7000,15
20230816,102600,583750880,6990,7000,7000,6990,256
20230816,102500,581960330,7000,7000,7000,7000,4
20230816,102400,581932330,6990,7010,7010,6990,1132
20230816,102300,574017870,7010,7000,7010,7000,32
20230816,102200,573793830,7000,7000,7000,7000,172
20230816,102100,572589830,7000,6990,7000,6990,43
20230816,102000,572288950,7000,7000,7000,7000,35
20230816,101900,572043950,7000,7000,7000,7000,2
20230816,101800,572029950,7000,7000,7000,7000,1
20230816,101700,572022950,7000,6980,7000,6970,338
20230816,101600,569661490,6990,6980,6990,6970,2556
20230816,101500,551821210,6980,7000,7000,6980,81
20230816,101400,551255590,7000,7000,7000,7000,3
20230816,101300,551234590,6990,7000,7000,6990,388
20230816,101200,548522450,7000,6990,7000,6990,40
20230816,101100,548242830,7010,7010,7010,6990,52
20230816,101000,547878550,7000,7010,7010,7000,9
20230816,100900,547815500,7010,7000,7010,6990,13
20230816,100800,547724590,7010,7000,7010,7000,11
20230816,100700,547647570,7010,7010,7010,6990,213
20230816,100600,546156770,7010,7010,7010,6990,14
20230816,100500,546058860,7010,7010,7010,7010,4
20230816,100400,546030820,6990,7000,7010,6990,677
20230816,100300,541298060,7000,6980,7000,6980,1028
20230816,100200,534112210,7000,6980,7000,6980,322
20230816,100100,531864630,6970,6990,7000,6970,729
20230816,100000,526778240,7000,7000,7000,7000,17
20230816,095900,526659240,7000,7000,7000,7000,201
20230816,095800,525252240,7000,6980,7000,6980,2238
20230816,095700,509630960,6990,6990,6990,6990,2
20230816,095600,509616980,6990,6980,6990,6980,22
20230816,095500,509463310,6990,7000,7000,6980,1573
20230816,095400,498483590,7000,6990,7000,6990,16
20230816,095300,498371710,6990,6980,7000,6980,355
20230816,095200,495892770,6980,7010,7010,6980,1010
20230816,095100,488840450,7010,7000,7020,7000,25
20230816,095000,488665220,7010,7010,7020,7010,110
20230816,094900,487894110,7000,7000,7000,7000,403
20230816,094800,485073110,6990,6990,6990,6980,574
20230816,094700,481061420,6990,6990,6990,6980,366
20230816,094600,478506690,6990,6990,6990,6990,1
20230816,094500,478499700,6970,6980,6980,6970,244
20230816,094400,476798840,6980,6980,6980,6980,498
20230816,094300,473322800,6980,6990,7000,6980,1835
20230816,094200,460512020,6990,6980,6990,6980,25
20230816,094100,460337470,6980,6990,6990,6980,1131
20230816,094000,452441630,6990,7000,7000,6990,26
20230816,093900,452259850,7010,7010,7010,7010,252
20230816,093800,450493330,7010,7010,7010,6990,33
20230816,093700,450262390,7000,6990,7000,6990,111
20230816,093600,449485490,6990,6980,6990,6980,734
20230816,093500,444355470,6980,6980,6990,6980,474
20230816,093400,441045920,6990,6990,6990,6980,336
20230816,093300,438698280,6990,6990,6990,6990,88
20230816,093200,438083160,6990,6990,6990,6980,234
20230816,093100,436447600,6990,6990,6990,6980,41
20230816,093000,436161310,6980,6990,6990,6980,95
20230816,092900,435498170,6980,6980,6980,6980,189
20230816,092800,434178950,6980,6990,6990,6980,1630
20230816,092700,422786390,6980,6980,6980,6980,76
20230816,092600,422255910,6970,6970,6990,6970,445
20230816,092500,419153230,6990,6990,6990,6980,2743
20230816,092400,399989710,6990,7000,7000,6990,4253
20230816,092300,370223570,7000,7000,7000,7000,162
20230816,092200,369089570,7010,7020,7020,7000,162
20230816,092100,367953540,7000,7010,7010,7000,120
20230816,092000,367113440,7000,7010,7020,7000,185
20230816,091900,365817870,7000,7020,7020,7000,203
20230816,091800,364395700,7000,7000,7000,7000,240
20230816,091700,362715700,7000,6990,7000,6990,11
20230816,091600,362638800,7000,6990,7000,6980,1246
20230816,091500,353932060,7000,7000,7000,6990,67
20230816,091400,353463220,7000,7010,7010,7000,1200
20230816,091300,345062920,7000,6990,7010,6980,6564
20230816,091200,299145840,6990,6980,7000,6970,146
20230816,091100,298126670,6980,7020,7020,6960,6754
20230816,091000,250915720,7030,7020,7030,7020,28
20230816,090900,250718980,7010,7030,7030,7010,1219
20230816,090800,242153730,7030,7010,7030,7010,387
20230816,090700,239439660,7020,7010,7040,7000,771
20230816,090600,234033640,7010,7040,7040,6990,2790
20230816,090500,214488210,7040,7030,7040,6990,19552
20230816,090400,77567490,7090,7080,7100,7020,2724
20230816,090300,58352280,7050,7040,7050,7040,1563
20230816,090200,47333240,7010,7080,7080,7010,2278
20230816,090100,31299350,7080,7140,7140,7080,236
20230816,090000,29620910,7140,7050,7140,7050,3872