KissMeData/005690/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,184300,1096655950,6980,6980,6980,6980,1362
20230822,184200,1096655950,6980,6980,6980,6980,0
20230822,184100,1096655950,6980,6980,6980,6980,0
20230822,184000,1096655950,6980,6980,6980,6980,0
20230822,183900,1096655950,6980,6980,6980,6980,0
20230822,183800,1096655950,6980,6980,6980,6980,0
20230822,183700,1096655950,6980,6980,6980,6980,0
20230822,183600,1096655950,6980,6980,6980,6980,0
20230822,183500,1096655950,6980,6980,6980,6980,0
20230822,183400,1096655950,6980,6980,6980,6980,0
20230822,183300,1096655950,6980,6980,6980,6980,0
20230822,183200,1096655950,6980,6980,6980,6980,0
20230822,183100,1096655950,6980,6980,6980,6980,0
20230822,183000,1096655950,6980,6980,6980,6980,0
20230822,182900,1096655950,6980,6980,6980,6980,0
20230822,182800,1096655950,6980,6980,6980,6980,0
20230822,182700,1096655950,6980,6980,6980,6980,0
20230822,182600,1096655950,6980,6980,6980,6980,0
20230822,182500,1096655950,6980,6980,6980,6980,0
20230822,182400,1096655950,6980,6980,6980,6980,0
20230822,182300,1096655950,6980,6980,6980,6980,0
20230822,182200,1096655950,6980,6980,6980,6980,0
20230822,182100,1096655950,6980,6980,6980,6980,0
20230822,182000,1096655950,6980,6980,6980,6980,0
20230822,181900,1096655950,6980,6980,6980,6980,0
20230822,181800,1096655950,6980,6980,6980,6980,0
20230822,181700,1096655950,6980,6980,6980,6980,0
20230822,181600,1096655950,6980,6980,6980,6980,0
20230822,181500,1096655950,6980,6980,6980,6980,0
20230822,181400,1096655950,6980,6980,6980,6980,0
20230822,181300,1096655950,6980,6980,6980,6980,1362
20230822,181200,1096655950,6980,6980,6980,6980,0
20230822,181100,1096655950,6980,6980,6980,6980,0
20230822,181000,1096655950,6980,6980,6980,6980,0
20230822,180900,1096655950,6980,6980,6980,6980,0
20230822,180800,1096655950,6980,6980,6980,6980,0
20230822,180700,1096655950,6980,6980,6980,6980,0
20230822,180600,1096655950,6980,6980,6980,6980,0
20230822,180500,1096655950,6980,6980,6980,6980,0
20230822,180400,1096655950,6980,6980,6980,6980,0
20230822,180300,1096655950,6980,6980,6980,6980,0
20230822,180200,1096655950,6980,6980,6980,6980,0
20230822,180100,1096655950,6980,6980,6980,6980,0
20230822,180000,1096655950,6980,6980,6980,6980,0
20230822,175900,1096655950,6980,6980,6980,6980,0
20230822,175800,1096655950,6980,6980,6980,6980,0
20230822,175700,1096655950,6980,6980,6980,6980,0
20230822,175600,1096655950,6980,6980,6980,6980,0
20230822,175500,1096655950,6980,6980,6980,6980,0
20230822,175400,1096655950,6980,6980,6980,6980,0
20230822,175300,1096655950,6980,6980,6980,6980,0
20230822,175200,1096655950,6980,6980,6980,6980,0
20230822,175100,1096655950,6980,6980,6980,6980,0
20230822,175000,1096655950,6980,6980,6980,6980,0
20230822,174900,1096655950,6980,6980,6980,6980,0
20230822,174800,1096655950,6980,6980,6980,6980,0
20230822,174700,1096655950,6980,6980,6980,6980,0
20230822,174600,1096655950,6980,6980,6980,6980,0
20230822,174500,1096655950,6980,6980,6980,6980,0
20230822,174400,1096655950,6980,6980,6980,6980,0
20230822,174300,1096655950,6980,6980,6980,6980,1362
20230822,174200,1096655950,6980,6980,6980,6980,0
20230822,174100,1096655950,6980,6980,6980,6980,0
20230822,174000,1096655950,6980,6980,6980,6980,0
20230822,173900,1096655950,6980,6980,6980,6980,0
20230822,173800,1096655950,6980,6980,6980,6980,0
20230822,173700,1096655950,6980,6980,6980,6980,0
20230822,173600,1096655950,6980,6980,6980,6980,0
20230822,173500,1096655950,6980,6980,6980,6980,0
20230822,173400,1096655950,6980,6980,6980,6980,0
20230822,173300,1096655950,6980,6980,6980,6980,0
20230822,173200,1096655950,6980,6980,6980,6980,0
20230822,173100,1096655950,6980,6980,6980,6980,0
20230822,173000,1096655950,6980,6980,6980,6980,0
20230822,172900,1096655950,6980,6980,6980,6980,0
20230822,172800,1096655950,6980,6980,6980,6980,0
20230822,172700,1096655950,6980,6980,6980,6980,0
20230822,172600,1096655950,6980,6980,6980,6980,0
20230822,172500,1096655950,6980,6980,6980,6980,0
20230822,172400,1096655950,6980,6980,6980,6980,0
20230822,172300,1096655950,6980,6980,6980,6980,0
20230822,172200,1096655950,6980,6980,6980,6980,0
20230822,172100,1096655950,6980,6980,6980,6980,0
20230822,172000,1096655950,6980,6980,6980,6980,0
20230822,171900,1096655950,6980,6980,6980,6980,0
20230822,171800,1096655950,6980,6980,6980,6980,0
20230822,171700,1096655950,6980,6980,6980,6980,0
20230822,171600,1096655950,6980,6980,6980,6980,0
20230822,171500,1096655950,6980,6980,6980,6980,0
20230822,171400,1096655950,6980,6980,6980,6980,0
20230822,171300,1096655950,6980,6980,6980,6980,1362
20230822,171200,1096655950,6980,6980,6980,6980,0
20230822,171100,1096655950,6980,6980,6980,6980,0
20230822,171000,1096655950,6980,6980,6980,6980,0
20230822,170900,1096655950,6980,6980,6980,6980,0
20230822,170800,1096655950,6980,6980,6980,6980,0
20230822,170700,1096655950,6980,6980,6980,6980,0
20230822,170600,1096655950,6980,6980,6980,6980,0
20230822,170500,1096655950,6980,6980,6980,6980,0
20230822,170400,1096655950,6980,6980,6980,6980,0
20230822,170300,1096655950,6980,6980,6980,6980,0
20230822,170200,1096655950,6980,6980,6980,6980,0
20230822,170100,1096655950,6980,6980,6980,6980,0
20230822,170000,1096655950,6980,6980,6980,6980,0
20230822,165900,1096655950,6980,6980,6980,6980,0
20230822,165800,1096655950,6980,6980,6980,6980,0
20230822,165700,1096655950,6980,6980,6980,6980,0
20230822,165600,1096655950,6980,6980,6980,6980,0
20230822,165500,1096655950,6980,6980,6980,6980,0
20230822,165400,1096655950,6980,6980,6980,6980,0
20230822,165300,1096655950,6980,6980,6980,6980,0
20230822,165200,1096655950,6980,6980,6980,6980,0
20230822,165100,1096655950,6980,6980,6980,6980,0
20230822,165000,1096655950,6980,6980,6980,6980,0
20230822,164900,1096655950,6980,6980,6980,6980,0
20230822,164800,1096655950,6980,6980,6980,6980,0
20230822,164700,1096655950,6980,6980,6980,6980,0
20230822,164600,1096655950,6980,6980,6980,6980,0
20230822,164500,1096655950,6980,6980,6980,6980,0
20230822,164400,1096655950,6980,6980,6980,6980,0
20230822,164300,1096655950,6980,6980,6980,6980,1362
20230822,164200,1096655950,6980,6980,6980,6980,0
20230822,164100,1096655950,6980,6980,6980,6980,0
20230822,164000,1096655950,6980,6980,6980,6980,0
20230822,163900,1096655950,6980,6980,6980,6980,0
20230822,163800,1096655950,6980,6980,6980,6980,0
20230822,163700,1096655950,6980,6980,6980,6980,0
20230822,163600,1096655950,6980,6980,6980,6980,0
20230822,163500,1096655950,6980,6980,6980,6980,0
20230822,163400,1096655950,6980,6980,6980,6980,0
20230822,163300,1096655950,6980,6980,6980,6980,0
20230822,163200,1096655950,6980,6980,6980,6980,0
20230822,163100,1096655950,6980,6980,6980,6980,0
20230822,163000,1096655950,6980,6980,6980,6980,0
20230822,162900,1096655950,6980,6980,6980,6980,0
20230822,162800,1096655950,6980,6980,6980,6980,0
20230822,162700,1096655950,6980,6980,6980,6980,0
20230822,162600,1096655950,6980,6980,6980,6980,0
20230822,162500,1096655950,6980,6980,6980,6980,0
20230822,162400,1096655950,6980,6980,6980,6980,0
20230822,162300,1096655950,6980,6980,6980,6980,0
20230822,162200,1096655950,6980,6980,6980,6980,0
20230822,162100,1096655950,6980,6980,6980,6980,0
20230822,162000,1096655950,6980,6980,6980,6980,0
20230822,161900,1096655950,6980,6980,6980,6980,0
20230822,161800,1096655950,6980,6980,6980,6980,0
20230822,161700,1096655950,6980,6980,6980,6980,0
20230822,161600,1096655950,6980,6980,6980,6980,0
20230822,161500,1096655950,6980,6980,6980,6980,0
20230822,161400,1096655950,6980,6980,6980,6980,0
20230822,161300,1096655950,6980,6980,6980,6980,1362
20230822,161200,1096655950,6980,6980,6980,6980,0
20230822,161100,1096655950,6980,6980,6980,6980,0
20230822,161000,1096655950,6980,6980,6980,6980,0
20230822,160900,1096655950,6980,6980,6980,6980,0
20230822,160800,1096655950,6980,6980,6980,6980,0
20230822,160700,1096655950,6980,6980,6980,6980,0
20230822,160600,1096655950,6980,6980,6980,6980,0
20230822,160500,1096655950,6980,6980,6980,6980,0
20230822,160400,1096655950,6980,6980,6980,6980,0
20230822,160300,1096655950,6980,6980,6980,6980,0
20230822,160200,1096655950,6980,6980,6980,6980,0
20230822,160100,1096655950,6980,6980,6980,6980,0
20230822,160000,1096655950,6980,6980,6980,6980,0
20230822,155900,1096655950,6980,6980,6980,6980,0
20230822,155800,1096655950,6980,6980,6980,6980,0
20230822,155700,1096655950,6980,6980,6980,6980,0
20230822,155600,1096655950,6980,6980,6980,6980,0
20230822,155500,1096655950,6980,6980,6980,6980,0
20230822,155400,1096655950,6980,6980,6980,6980,0
20230822,155300,1096655950,6980,6980,6980,6980,0
20230822,155200,1096655950,6980,6980,6980,6980,0
20230822,155100,1096655950,6980,6980,6980,6980,0
20230822,155000,1096655950,6980,6980,6980,6980,0
20230822,154900,1096655950,6980,6980,6980,6980,0
20230822,154800,1096655950,6980,6980,6980,6980,0
20230822,154700,1096655950,6980,6980,6980,6980,0
20230822,154600,1096655950,6980,6980,6980,6980,0
20230822,154500,1096655950,6980,6980,6980,6980,0
20230822,154400,1096655950,6980,6980,6980,6980,0
20230822,154300,1096655950,6980,6980,6980,6980,1362
20230822,154200,1096655950,6980,6980,6980,6980,0
20230822,154100,1096655950,6980,6980,6980,6980,0
20230822,154000,1096655950,6980,6980,6980,6980,0
20230822,153900,1096655950,6980,6980,6980,6980,0
20230822,153800,1096655950,6980,6980,6980,6980,0
20230822,153700,1096655950,6980,6980,6980,6980,0
20230822,153600,1096655950,6980,6980,6980,6980,0
20230822,153500,1096655950,6980,6980,6980,6980,0
20230822,153400,1096655950,6980,6980,6980,6980,0
20230822,153300,1096655950,6980,6980,6980,6980,0
20230822,153200,1096655950,6980,6980,6980,6980,0
20230822,153100,1096655950,6980,6980,6980,6980,0
20230822,153000,1096655950,6980,6980,6980,6980,1362
20230822,152900,1087149190,6970,6970,6970,6970,0
20230822,152800,1087149190,6970,6970,6970,6970,0
20230822,152700,1087149190,6970,6970,6970,6970,0
20230822,152600,1087149190,6970,6970,6970,6970,0
20230822,152500,1087149190,6970,6970,6970,6970,0
20230822,152400,1087149190,6970,6970,6970,6970,0
20230822,152300,1087149190,6970,6970,6970,6970,0
20230822,152200,1087149190,6970,6970,6970,6970,0
20230822,152100,1087149190,6970,6970,6970,6970,0
20230822,152000,1087149190,6970,6970,6970,6970,0
20230822,151900,1087149190,6970,6960,6970,6960,622
20230822,151800,1082817840,6960,6960,6960,6960,12
20230822,151700,1082734320,6970,6970,6970,6970,113
20230822,151600,1081946710,6980,6970,6980,6940,3353
20230822,151500,1058624290,6970,6970,6980,6960,63
20230822,151400,1058185260,6960,6960,6960,6960,593
20230822,151300,1054057980,6960,6960,6960,6960,1000
20230822,151200,1047097980,6960,6960,6960,6960,10
20230822,151100,1047028380,6960,6950,6960,6950,55
20230822,151000,1046645630,6950,6950,6950,6950,734
20230822,150900,1041544330,6950,6950,6950,6950,159
20230822,150800,1040439280,6950,6950,6950,6950,5
20230822,150700,1040404530,6950,6960,6960,6950,552
20230822,150600,1036567610,6960,6960,6960,6960,112
20230822,150500,1035788090,6960,6960,6960,6960,10
20230822,150400,1035718490,6950,6960,6960,6950,8
20230822,150300,1035662880,6960,6970,6970,6960,247
20230822,150200,1033941600,6960,6960,6960,6960,4
20230822,150100,1033913760,6960,6960,6960,6960,0
20230822,150000,1033913760,6960,6960,6960,6960,10
20230822,145900,1033844160,6960,6960,6960,6960,31
20230822,145800,1033628400,6970,6970,6970,6970,30
20230822,145700,1033419300,6970,6960,6970,6950,651
20230822,145600,1028894610,6970,6970,6970,6970,30
20230822,145500,1028685510,6970,6970,6970,6970,0
20230822,145400,1028685510,6970,6970,6970,6970,50
20230822,145300,1028337010,6970,6970,6970,6970,17
20230822,145200,1028218520,6950,6950,6950,6950,114
20230822,145100,1027426220,6970,6960,6970,6950,2001
20230822,145000,1013500810,6970,6970,6970,6970,274
20230822,144900,1011591030,6970,6970,6970,6970,3003
20230822,144800,990660120,6980,6980,6980,6980,0
20230822,144700,990660120,6980,6980,6980,6980,1
20230822,144600,990653140,6970,6970,6970,6970,54
20230822,144500,990276760,6980,6980,6980,6980,1
20230822,144400,990269780,6970,6970,6970,6970,0
20230822,144300,990269780,6970,6980,6980,6970,362
20230822,144200,987746520,6970,6970,6970,6970,97
20230822,144100,987070430,6980,6980,6980,6980,0
20230822,144000,987070430,6980,6980,6980,6980,263
20230822,143900,985234690,6980,6980,6980,6980,0
20230822,143800,985234690,6980,6990,6990,6980,977
20230822,143700,978406230,6990,6990,6990,6990,212
20230822,143600,976924350,6980,6980,6980,6980,0
20230822,143500,976924350,6980,6980,6980,6980,0
20230822,143400,976924350,6980,6980,6980,6980,701
20230822,143300,972031370,6980,6980,6980,6980,503
20230822,143200,968520430,6980,6980,6980,6980,20
20230822,143100,968380830,6980,6980,6980,6980,25
20230822,143000,968206330,6980,6970,6980,6970,579
20230822,142900,964170690,6980,6980,6980,6980,0
20230822,142800,964170690,6980,6980,6980,6980,0
20230822,142700,964170690,6980,6980,6980,6980,3
20230822,142600,964149750,6990,6980,6990,6980,1092
20230822,142500,956524590,6990,6990,6990,6990,1000
20230822,142400,949534590,6990,6990,6990,6990,0
20230822,142300,949534590,6990,6990,6990,6990,50
20230822,142200,949185090,6990,6990,6990,6990,196
20230822,142100,947815050,6990,6990,6990,6990,199
20230822,142000,946424040,6980,6980,6980,6980,67
20230822,141900,945956380,6980,6980,6980,6980,0
20230822,141800,945956380,6980,6980,6980,6980,0
20230822,141700,945956380,6980,6980,6980,6980,0
20230822,141600,945956380,6980,6980,6980,6980,319
20230822,141500,943729760,6970,6980,6980,6970,23
20230822,141400,943569230,6980,6970,6980,6970,226
20230822,141300,941993750,6980,6980,6980,6970,219
20230822,141200,940465280,6970,6970,6970,6970,0
20230822,141100,940465280,6970,6970,6970,6970,15
20230822,141000,940360730,6980,6980,6980,6980,5
20230822,140900,940325830,6970,6970,6970,6970,200
20230822,140800,938931830,6980,6990,6990,6980,2
20230822,140700,938917860,6970,6980,6980,6970,2000
20230822,140600,924969130,6990,6990,6990,6990,0
20230822,140500,924969130,6990,6980,6990,6980,251
20230822,140400,923216650,6990,6990,6990,6990,97
20230822,140300,922538620,6990,6980,6990,6980,457
20230822,140200,919344210,6980,6980,6980,6980,0
20230822,140100,919344210,6980,6980,6980,6980,0
20230822,140000,919344210,6980,6980,6980,6980,1094
20230822,135900,911708090,6990,6990,6990,6990,0
20230822,135800,911708090,6990,6990,6990,6990,3
20230822,135700,911687120,6990,6990,6990,6990,0
20230822,135600,911687120,6990,6990,6990,6990,0
20230822,135500,911687120,6990,6980,6990,6980,501
20230822,135400,908189840,6990,6980,6990,6980,1384
20230822,135300,898515970,6980,6980,6980,6980,500
20230822,135200,895025970,6980,6980,6980,6980,71
20230822,135100,894530390,6980,6990,6990,6980,388
20230822,135000,891821520,6990,6990,6990,6990,0
20230822,134900,891821520,6990,6990,6990,6990,2
20230822,134800,891807540,6990,6990,6990,6990,0
20230822,134700,891807540,6990,6990,6990,6990,1
20230822,134600,891800550,6980,7000,7000,6980,17
20230822,134500,891681570,6990,6990,6990,6990,88
20230822,134400,891066450,6990,6990,6990,6990,4
20230822,134300,891038490,6980,6990,6990,6980,762
20230822,134200,885717640,6990,6990,6990,6990,0
20230822,134100,885717640,6990,6990,6990,6990,0
20230822,134000,885717640,6990,7000,7000,6990,80
20230822,133900,885158420,7000,7000,7000,7000,12
20230822,133800,885074420,7000,7000,7000,7000,79
20230822,133700,884521420,7000,7000,7000,7000,3
20230822,133600,884500420,6980,6980,6980,6980,0
20230822,133500,884500420,6980,6980,6980,6980,75
20230822,133400,883976920,6980,6990,6990,6980,200
20230822,133300,882580820,6980,6980,6980,6980,0
20230822,133200,882580820,6980,6980,6980,6980,59
20230822,133100,882169000,7000,7000,7000,7000,0
20230822,133000,882169000,7000,7000,7000,7000,5
20230822,132900,882134000,7000,7000,7000,7000,0
20230822,132800,882134000,7000,7000,7000,7000,2
20230822,132700,882120000,6970,7000,7000,6970,51
20230822,132600,881764500,6970,6970,6970,6970,0
20230822,132500,881764500,6970,6970,6970,6970,515
20230822,132400,878174950,6980,6990,6990,6980,1401
20230822,132300,868395300,6990,6990,6990,6990,0
20230822,132200,868395300,6990,6990,6990,6990,26
20230822,132100,868213560,6990,6990,6990,6990,0
20230822,132000,868213560,6990,6990,6990,6990,1
20230822,131900,868206570,6990,6990,6990,6990,0
20230822,131800,868206570,6990,6990,6990,6990,0
20230822,131700,868206570,6990,6980,7000,6980,60
20230822,131600,867787700,6980,6990,6990,6980,492
20230822,131500,864348710,7000,7000,7000,7000,1
20230822,131400,864341710,6990,6980,6990,6980,544
20230822,131300,860539370,7000,6990,7000,6990,500
20230822,131200,857039880,6980,6980,6980,6980,103
20230822,131100,856320940,6980,6980,6980,6980,10
20230822,131000,856251140,6990,6990,6990,6990,0
20230822,130900,856251140,6990,6990,6990,6990,1
20230822,130800,856244150,6980,6990,6990,6980,152
20230822,130700,855181690,6980,6990,6990,6980,328
20230822,130600,852888980,6990,6990,6990,6990,0
20230822,130500,852888980,6990,6990,6990,6990,633
20230822,130400,848464310,6990,6990,6990,6990,17
20230822,130300,848345480,6980,6980,6980,6980,0
20230822,130200,848345480,6980,6980,6980,6980,11
20230822,130100,848268700,6990,6980,6990,6980,2
20230822,130000,848254730,6980,6990,6990,6980,846
20230822,125900,842349190,6990,6990,6990,6990,1069
20230822,125800,834876880,7000,7000,7000,7000,6
20230822,125700,834834880,7000,7000,7000,7000,124
20230822,125600,833966880,7000,7000,7000,7000,128
20230822,125500,833070880,7000,7010,7010,7000,224
20230822,125400,831502870,7000,7000,7000,7000,1650
20230822,125300,819952870,7000,7010,7010,7000,1001
20230822,125200,812944670,7020,7010,7020,7010,358
20230822,125100,810435080,7020,7020,7020,7010,100
20230822,125000,809733580,7020,7020,7020,7020,30
20230822,124900,809522980,7020,7020,7020,7020,150
20230822,124800,808469980,7020,7030,7030,7020,385
20230822,124700,805766080,7020,7030,7030,7020,11
20230822,124600,805688850,7030,7030,7030,7030,10
20230822,124500,805618550,7030,7030,7030,7030,500
20230822,124400,802103550,7030,7030,7030,7030,329
20230822,124300,799790680,7030,7030,7030,7030,0
20230822,124200,799790680,7030,7020,7030,7020,2
20230822,124100,799776630,7000,7010,7010,7000,457
20230822,124000,796577120,7000,7000,7000,7000,0
20230822,123900,796577120,7000,7010,7010,7000,1000
20230822,123800,789575970,7030,7040,7040,7020,1052
20230822,123700,782190900,7020,7020,7020,7020,50
20230822,123600,781839900,7040,7040,7040,7040,0
20230822,123500,781839900,7040,7040,7040,7040,0
20230822,123400,781839900,7040,7030,7040,7030,2
20230822,123300,781825830,7040,7040,7040,7040,100
20230822,123200,781121830,7040,7040,7040,7040,0
20230822,123100,781121830,7040,7040,7040,7040,4
20230822,123000,781093670,7040,7040,7040,7040,0
20230822,122900,781093670,7040,7030,7040,7030,3
20230822,122800,781072560,7030,7020,7030,7020,48
20230822,122700,780735290,7020,7020,7020,7020,4
20230822,122600,780707210,7020,7020,7020,7020,45
20230822,122500,780391310,7010,7010,7010,7010,10
20230822,122400,780321210,7010,7010,7010,7010,300
20230822,122300,778218210,7020,7020,7020,7020,0
20230822,122200,778218210,7020,7010,7020,7010,6
20230822,122100,778176140,7020,7020,7020,7020,0
20230822,122000,778176140,7020,7020,7020,7020,2
20230822,121900,778162100,7010,7020,7020,7010,6
20230822,121800,778120010,7030,7030,7030,7030,1
20230822,121700,778112980,7020,7020,7020,7020,2
20230822,121600,778098940,7030,7030,7030,7030,22
20230822,121500,777944280,7030,7030,7030,7030,4
20230822,121400,777916160,7030,7030,7030,7030,0
20230822,121300,777916160,7030,7030,7030,7030,0
20230822,121200,777916160,7030,7030,7030,7030,0
20230822,121100,777916160,7030,7010,7030,7000,131
20230822,121000,776997950,7030,7030,7030,7030,0
20230822,120900,776997950,7030,7030,7030,7030,3
20230822,120800,776976860,7030,7030,7030,7030,1
20230822,120700,776969830,7010,7010,7010,7010,192
20230822,120600,775623910,7000,7000,7000,7000,1
20230822,120500,775616910,7000,7000,7000,7000,795
20230822,120400,770051910,7010,7010,7010,7010,0
20230822,120300,770051910,7010,7010,7010,7010,21
20230822,120200,769904700,7010,7010,7010,7010,120
20230822,120100,769063500,7010,7010,7010,7010,1089
20230822,120000,761429610,7010,7000,7010,7000,428
20230822,115900,758429340,7010,7020,7020,7010,677
20230822,115800,753683290,7010,7010,7010,7010,0
20230822,115700,753683290,7010,7010,7010,7010,0
20230822,115600,753683290,7010,7010,7010,7010,0
20230822,115500,753683290,7010,7020,7030,7010,231
20230822,115400,752061800,7030,7030,7030,7030,0
20230822,115300,752061800,7030,7040,7040,7030,103
20230822,115200,751337610,7030,7030,7030,7030,0
20230822,115100,751337610,7030,7030,7030,7030,0
20230822,115000,751337610,7030,7030,7030,7030,18
20230822,114900,751211070,7020,7020,7020,7020,0
20230822,114800,751211070,7020,7020,7020,7020,41
20230822,114700,750923250,7030,7020,7030,7020,520
20230822,114600,747272750,7020,7030,7030,7020,64
20230822,114500,746822840,7030,7030,7030,7030,20
20230822,114400,746682240,7020,7020,7020,7020,10
20230822,114300,746612040,7030,7030,7030,7030,0
20230822,114200,746612040,7030,7030,7030,7030,31
20230822,114100,746394110,7030,7030,7030,7030,20
20230822,114000,746253510,7020,7030,7030,7020,33
20230822,113900,746021550,7030,7030,7030,7030,0
20230822,113800,746021550,7030,7030,7030,7030,4
20230822,113700,745993430,7020,7020,7020,7020,0
20230822,113600,745993430,7020,7020,7030,7020,23
20230822,113500,745831870,7030,7030,7030,7030,22
20230822,113400,745677210,7030,7030,7030,7030,0
20230822,113300,745677210,7030,7040,7040,7030,270
20230822,113200,743779070,7040,7040,7040,7040,100
20230822,113100,743075070,7040,7040,7040,7040,2
20230822,113000,743060990,7030,7040,7040,7030,354
20230822,112900,740569000,7040,7040,7040,7040,50
20230822,112800,740217000,7040,7040,7040,7040,2
20230822,112700,740202920,7040,7040,7040,7040,0
20230822,112600,740202920,7040,7040,7040,7040,10
20230822,112500,740132520,7040,7040,7040,7040,605
20230822,112400,735873320,7040,7040,7040,7040,103
20230822,112300,735148200,7050,7050,7050,7050,0
20230822,112200,735148200,7050,7050,7050,7050,4
20230822,112100,735120000,7040,7040,7040,7040,0
20230822,112000,735120000,7040,7050,7050,7040,520
20230822,111900,731454200,7050,7050,7050,7050,1
20230822,111800,731447150,7050,7050,7050,7050,1
20230822,111700,731440100,7050,7050,7050,7050,291
20230822,111600,729388550,7050,7060,7060,7050,11
20230822,111500,729310990,7060,7060,7060,7060,102
20230822,111400,728590870,7060,7060,7060,7060,165
20230822,111300,727425970,7060,7060,7060,7060,100
20230822,111200,726719970,7050,7050,7050,7050,1
20230822,111100,726712920,7050,7050,7050,7050,1
20230822,111000,726705870,7050,7060,7060,7050,61
20230822,110900,726275470,7060,7050,7060,7050,5
20230822,110800,726240200,7050,7050,7050,7050,0
20230822,110700,726240200,7050,7050,7050,7050,0
20230822,110600,726240200,7050,7050,7050,7050,0
20230822,110500,726240200,7050,7050,7050,7050,0
20230822,110400,726240200,7050,7050,7050,7050,10
20230822,110300,726169700,7050,7050,7050,7050,0
20230822,110200,726169700,7050,7050,7050,7050,0
20230822,110100,726169700,7050,7050,7050,7050,9
20230822,110000,726106250,7060,7060,7060,7060,0
20230822,105900,726106250,7060,7060,7060,7060,700
20230822,105800,721164250,7060,7040,7060,7040,376
20230822,105700,718517190,7040,7040,7040,7040,0
20230822,105600,718517190,7040,7040,7040,7040,1
20230822,105500,718510150,7040,7040,7040,7040,28
20230822,105400,718313030,7040,7040,7040,7040,353
20230822,105300,715827910,7050,7060,7060,7050,1031
20230822,105200,708559320,7060,7060,7060,7060,651
20230822,105100,703963260,7070,7060,7070,7060,549
20230822,105000,700087310,7060,7060,7060,7060,0
20230822,104900,700087310,7060,7060,7060,7060,2224
20230822,104800,684385870,7060,7060,7060,7060,0
20230822,104700,684385870,7060,7060,7060,7060,0
20230822,104600,684385870,7060,7070,7070,7060,308
20230822,104500,682210830,7060,7060,7060,7060,300
20230822,104400,680092830,7080,7070,7080,7070,1091
20230822,104300,672369460,7080,7080,7080,7080,282
20230822,104200,670372900,7070,7080,7080,7070,148
20230822,104100,669325760,7080,7070,7080,7070,540
20230822,104000,665502960,7080,7080,7080,7070,750
20230822,103900,660193090,7080,7080,7080,7080,4
20230822,103800,660164770,7080,7070,7080,7070,359
20230822,103700,657626050,7070,7070,7070,7070,122
20230822,103600,656763510,7070,7070,7070,7070,3
20230822,103500,656742300,7080,7080,7080,7080,241
20230822,103400,655036020,7080,7080,7080,7080,2
20230822,103300,655021860,7080,7070,7080,7070,72
20230822,103200,654512760,7080,7080,7080,7080,3
20230822,103100,654491520,7080,7090,7100,7060,395
20230822,103000,651691090,7080,7080,7080,7080,136
20230822,102900,650728210,7070,7070,7070,7070,0
20230822,102800,650728210,7070,7070,7070,7070,9
20230822,102700,650664580,7080,7080,7080,7080,0
20230822,102600,650664580,7080,7080,7080,7080,0
20230822,102500,650664580,7080,7080,7080,7080,25
20230822,102400,650487580,7080,7080,7080,7080,100
20230822,102300,649779580,7080,7080,7080,7080,1
20230822,102200,649772500,7060,7060,7060,7060,0
20230822,102100,649772500,7060,7060,7060,7060,510
20230822,102000,646171900,7060,7060,7060,7060,148
20230822,101900,645127020,7060,7070,7070,7060,50
20230822,101800,644773890,7070,7060,7070,7060,817
20230822,101700,638997720,7050,7050,7050,7050,178
20230822,101600,637742820,7050,7060,7060,7050,300
20230822,101500,635626680,7050,7050,7050,7050,0
20230822,101400,635626680,7050,7050,7050,7050,0
20230822,101300,635626680,7050,7070,7070,7050,2
20230822,101200,635612560,7070,7070,7070,7070,300
20230822,101100,633491560,7080,7080,7080,7080,1
20230822,101000,633484480,7070,7060,7070,7050,1080
20230822,100900,625866850,7060,7070,7070,7060,218
20230822,100800,624325890,7070,7070,7070,7070,20
20230822,100700,624184490,7070,7070,7070,7060,468
20230822,100600,620877630,7050,7050,7050,7050,0
20230822,100500,620877630,7050,7050,7050,7050,0
20230822,100400,620877630,7050,7060,7060,7050,2047
20230822,100300,606441020,7060,7080,7080,7060,4032
20230822,100200,577967080,7070,7110,7110,7070,1103
20230822,100100,570151010,7120,7120,7120,7120,0
20230822,100000,570151010,7120,7120,7120,7120,0
20230822,095900,570151010,7120,7120,7120,7120,878
20230822,095800,563899650,7120,7110,7120,7110,1000
20230822,095700,556782230,7110,7110,7110,7110,119
20230822,095600,555936140,7110,7110,7110,7100,1009
20230822,095500,548762290,7110,7090,7110,7090,116
20230822,095400,547937860,7090,7100,7100,7080,271
20230822,095300,546017070,7100,7110,7110,7100,166
20230822,095200,544838460,7110,7100,7110,7100,66
20230822,095100,544369240,7100,7090,7100,7090,110
20230822,095000,543589250,7110,7120,7120,7100,741
20230822,094900,538326780,7120,7130,7130,7120,232
20230822,094800,536672730,7130,7140,7150,7130,119
20230822,094700,535823960,7140,7130,7140,7130,11
20230822,094600,535745520,7140,7140,7140,7130,111
20230822,094500,534953040,7140,7160,7170,7140,1092
20230822,094400,527134180,7160,7150,7170,7110,1269
20230822,094300,518059350,7150,7170,7170,7140,461
20230822,094200,514765880,7180,7190,7190,7170,1312
20230822,094100,505353280,7180,7180,7190,7160,1510
20230822,094000,494512530,7170,7150,7200,7150,9019
20230822,093900,429735010,7150,7110,7160,7110,2314
20230822,093800,413189400,7110,7070,7140,7070,11747
20230822,093700,329736350,7070,7060,7080,7060,2767
20230822,093600,310170450,7060,7040,7060,7040,4312
20230822,093500,279750810,7040,7040,7040,7040,330
20230822,093400,277427610,7050,7040,7050,7040,29
20230822,093300,277223410,7050,7050,7050,7040,302
20230822,093200,275097310,7040,7020,7050,7020,547
20230822,093100,271245600,7040,7040,7050,7040,111
20230822,093000,270464150,7040,7030,7040,7030,1959
20230822,092900,256676390,7030,7030,7030,7030,155
20230822,092800,255586740,7030,7020,7030,7010,108
20230822,092700,254828650,7030,7030,7040,7030,156
20230822,092600,253731940,7030,7020,7030,7020,1840
20230822,092500,240797200,7020,7020,7020,7020,433
20230822,092400,237757540,7020,7010,7020,7010,844
20230822,092300,231835670,7010,7020,7020,7010,75
20230822,092200,231309620,7020,7020,7020,7020,907
20230822,092100,224942480,7020,6990,7020,6990,4887
20230822,092000,190718700,6990,6970,6990,6960,4411
20230822,091900,160007330,6960,6960,6960,6960,469
20230822,091800,156743090,6960,6960,6960,6960,3871
20230822,091700,129800930,6960,6970,6970,6960,839
20230822,091600,123960080,6990,6990,6990,6990,116
20230822,091500,123149240,7000,6990,7000,6990,502
20230822,091400,119635260,6990,6990,6990,6990,392
20230822,091300,116895180,6970,6970,6970,6970,105
20230822,091200,116163330,6970,6990,6990,6970,1408
20230822,091100,106349530,6970,6970,6970,6970,40
20230822,091000,106070730,6960,6960,6960,6960,80
20230822,090900,105513930,6960,6970,6970,6950,630
20230822,090800,101133480,6970,6980,6980,6960,1376
20230822,090700,91543430,6970,6980,6980,6970,869
20230822,090600,85485960,6970,6970,6970,6970,58
20230822,090500,85081700,6980,6980,6980,6980,61
20230822,090400,84655920,7000,7010,7030,7000,3134
20230822,090300,62693890,7020,7000,7020,7000,1630
20230822,090200,51256010,7010,7030,7050,7010,1462
20230822,090100,40975190,7020,7020,7030,7020,3958
20230822,090000,13190020,7020,7050,7050,7020,1872