KissMeData/005690/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,184300,838261130,7000,7000,7000,7000,4281
20230828,184200,838261130,7000,7000,7000,7000,0
20230828,184100,838261130,7000,7000,7000,7000,0
20230828,184000,838261130,7000,7000,7000,7000,0
20230828,183900,838261130,7000,7000,7000,7000,0
20230828,183800,838261130,7000,7000,7000,7000,0
20230828,183700,838261130,7000,7000,7000,7000,0
20230828,183600,838261130,7000,7000,7000,7000,0
20230828,183500,838261130,7000,7000,7000,7000,0
20230828,183400,838261130,7000,7000,7000,7000,0
20230828,183300,838261130,7000,7000,7000,7000,0
20230828,183200,838261130,7000,7000,7000,7000,0
20230828,183100,838261130,7000,7000,7000,7000,0
20230828,183000,838261130,7000,7000,7000,7000,0
20230828,182900,838261130,7000,7000,7000,7000,0
20230828,182800,838261130,7000,7000,7000,7000,0
20230828,182700,838261130,7000,7000,7000,7000,0
20230828,182600,838261130,7000,7000,7000,7000,0
20230828,182500,838261130,7000,7000,7000,7000,0
20230828,182400,838261130,7000,7000,7000,7000,0
20230828,182300,838261130,7000,7000,7000,7000,0
20230828,182200,838261130,7000,7000,7000,7000,0
20230828,182100,838261130,7000,7000,7000,7000,0
20230828,182000,838261130,7000,7000,7000,7000,0
20230828,181900,838261130,7000,7000,7000,7000,0
20230828,181800,838261130,7000,7000,7000,7000,0
20230828,181700,838261130,7000,7000,7000,7000,0
20230828,181600,838261130,7000,7000,7000,7000,0
20230828,181500,838261130,7000,7000,7000,7000,0
20230828,181400,838261130,7000,7000,7000,7000,0
20230828,181300,838261130,7000,7000,7000,7000,4281
20230828,181200,838261130,7000,7000,7000,7000,0
20230828,181100,838261130,7000,7000,7000,7000,0
20230828,181000,838261130,7000,7000,7000,7000,0
20230828,180900,838261130,7000,7000,7000,7000,0
20230828,180800,838261130,7000,7000,7000,7000,0
20230828,180700,838261130,7000,7000,7000,7000,0
20230828,180600,838261130,7000,7000,7000,7000,0
20230828,180500,838261130,7000,7000,7000,7000,0
20230828,180400,838261130,7000,7000,7000,7000,0
20230828,180300,838261130,7000,7000,7000,7000,0
20230828,180200,838261130,7000,7000,7000,7000,0
20230828,180100,838261130,7000,7000,7000,7000,0
20230828,180000,838261130,7000,7000,7000,7000,0
20230828,175900,838261130,7000,7000,7000,7000,0
20230828,175800,838261130,7000,7000,7000,7000,0
20230828,175700,838261130,7000,7000,7000,7000,0
20230828,175600,838261130,7000,7000,7000,7000,0
20230828,175500,838261130,7000,7000,7000,7000,0
20230828,175400,838261130,7000,7000,7000,7000,0
20230828,175300,838261130,7000,7000,7000,7000,0
20230828,175200,838261130,7000,7000,7000,7000,0
20230828,175100,838261130,7000,7000,7000,7000,0
20230828,175000,838261130,7000,7000,7000,7000,0
20230828,174900,838261130,7000,7000,7000,7000,0
20230828,174800,838261130,7000,7000,7000,7000,0
20230828,174700,838261130,7000,7000,7000,7000,0
20230828,174600,838261130,7000,7000,7000,7000,0
20230828,174500,838261130,7000,7000,7000,7000,0
20230828,174400,838261130,7000,7000,7000,7000,0
20230828,174300,838261130,7000,7000,7000,7000,4281
20230828,174200,838261130,7000,7000,7000,7000,0
20230828,174100,838261130,7000,7000,7000,7000,0
20230828,174000,838261130,7000,7000,7000,7000,0
20230828,173900,838261130,7000,7000,7000,7000,0
20230828,173800,838261130,7000,7000,7000,7000,0
20230828,173700,838261130,7000,7000,7000,7000,0
20230828,173600,838261130,7000,7000,7000,7000,0
20230828,173500,838261130,7000,7000,7000,7000,0
20230828,173400,838261130,7000,7000,7000,7000,0
20230828,173300,838261130,7000,7000,7000,7000,0
20230828,173200,838261130,7000,7000,7000,7000,0
20230828,173100,838261130,7000,7000,7000,7000,0
20230828,173000,838261130,7000,7000,7000,7000,0
20230828,172900,838261130,7000,7000,7000,7000,0
20230828,172800,838261130,7000,7000,7000,7000,0
20230828,172700,838261130,7000,7000,7000,7000,0
20230828,172600,838261130,7000,7000,7000,7000,0
20230828,172500,838261130,7000,7000,7000,7000,0
20230828,172400,838261130,7000,7000,7000,7000,0
20230828,172300,838261130,7000,7000,7000,7000,0
20230828,172200,838261130,7000,7000,7000,7000,0
20230828,172100,838261130,7000,7000,7000,7000,0
20230828,172000,838261130,7000,7000,7000,7000,0
20230828,171900,838261130,7000,7000,7000,7000,0
20230828,171800,838261130,7000,7000,7000,7000,0
20230828,171700,838261130,7000,7000,7000,7000,0
20230828,171600,838261130,7000,7000,7000,7000,0
20230828,171500,838261130,7000,7000,7000,7000,0
20230828,171400,838261130,7000,7000,7000,7000,0
20230828,171300,838261130,7000,7000,7000,7000,4281
20230828,171200,838261130,7000,7000,7000,7000,0
20230828,171100,838261130,7000,7000,7000,7000,0
20230828,171000,838261130,7000,7000,7000,7000,0
20230828,170900,838261130,7000,7000,7000,7000,0
20230828,170800,838261130,7000,7000,7000,7000,0
20230828,170700,838261130,7000,7000,7000,7000,0
20230828,170600,838261130,7000,7000,7000,7000,0
20230828,170500,838261130,7000,7000,7000,7000,0
20230828,170400,838261130,7000,7000,7000,7000,0
20230828,170300,838261130,7000,7000,7000,7000,0
20230828,170200,838261130,7000,7000,7000,7000,0
20230828,170100,838261130,7000,7000,7000,7000,0
20230828,170000,838261130,7000,7000,7000,7000,0
20230828,165900,838261130,7000,7000,7000,7000,0
20230828,165800,838261130,7000,7000,7000,7000,0
20230828,165700,838261130,7000,7000,7000,7000,0
20230828,165600,838261130,7000,7000,7000,7000,0
20230828,165500,838261130,7000,7000,7000,7000,0
20230828,165400,838261130,7000,7000,7000,7000,0
20230828,165300,838261130,7000,7000,7000,7000,0
20230828,165200,838261130,7000,7000,7000,7000,0
20230828,165100,838261130,7000,7000,7000,7000,0
20230828,165000,838261130,7000,7000,7000,7000,0
20230828,164900,838261130,7000,7000,7000,7000,0
20230828,164800,838261130,7000,7000,7000,7000,0
20230828,164700,838261130,7000,7000,7000,7000,0
20230828,164600,838261130,7000,7000,7000,7000,0
20230828,164500,838261130,7000,7000,7000,7000,0
20230828,164400,838261130,7000,7000,7000,7000,0
20230828,164300,838261130,7000,7000,7000,7000,4281
20230828,164200,838261130,7000,7000,7000,7000,0
20230828,164100,838261130,7000,7000,7000,7000,0
20230828,164000,838261130,7000,7000,7000,7000,0
20230828,163900,838261130,7000,7000,7000,7000,0
20230828,163800,838261130,7000,7000,7000,7000,0
20230828,163700,838261130,7000,7000,7000,7000,0
20230828,163600,838261130,7000,7000,7000,7000,0
20230828,163500,838261130,7000,7000,7000,7000,0
20230828,163400,838261130,7000,7000,7000,7000,0
20230828,163300,838261130,7000,7000,7000,7000,0
20230828,163200,838261130,7000,7000,7000,7000,0
20230828,163100,838261130,7000,7000,7000,7000,0
20230828,163000,838261130,7000,7000,7000,7000,0
20230828,162900,838261130,7000,7000,7000,7000,0
20230828,162800,838261130,7000,7000,7000,7000,0
20230828,162700,838261130,7000,7000,7000,7000,0
20230828,162600,838261130,7000,7000,7000,7000,0
20230828,162500,838261130,7000,7000,7000,7000,0
20230828,162400,838261130,7000,7000,7000,7000,0
20230828,162300,838261130,7000,7000,7000,7000,0
20230828,162200,838261130,7000,7000,7000,7000,0
20230828,162100,838261130,7000,7000,7000,7000,0
20230828,162000,838261130,7000,7000,7000,7000,0
20230828,161900,838261130,7000,7000,7000,7000,0
20230828,161800,838261130,7000,7000,7000,7000,0
20230828,161700,838261130,7000,7000,7000,7000,0
20230828,161600,838261130,7000,7000,7000,7000,0
20230828,161500,838261130,7000,7000,7000,7000,0
20230828,161400,838261130,7000,7000,7000,7000,0
20230828,161300,838261130,7000,7000,7000,7000,4281
20230828,161200,838261130,7000,7000,7000,7000,0
20230828,161100,838261130,7000,7000,7000,7000,0
20230828,161000,838261130,7000,7000,7000,7000,0
20230828,160900,838261130,7000,7000,7000,7000,0
20230828,160800,838261130,7000,7000,7000,7000,0
20230828,160700,838261130,7000,7000,7000,7000,0
20230828,160600,838261130,7000,7000,7000,7000,0
20230828,160500,838261130,7000,7000,7000,7000,0
20230828,160400,838261130,7000,7000,7000,7000,0
20230828,160300,838261130,7000,7000,7000,7000,0
20230828,160200,838261130,7000,7000,7000,7000,0
20230828,160100,838261130,7000,7000,7000,7000,0
20230828,160000,838261130,7000,7000,7000,7000,0
20230828,155900,838261130,7000,7000,7000,7000,0
20230828,155800,838261130,7000,7000,7000,7000,0
20230828,155700,838261130,7000,7000,7000,7000,0
20230828,155600,838261130,7000,7000,7000,7000,0
20230828,155500,838261130,7000,7000,7000,7000,0
20230828,155400,838261130,7000,7000,7000,7000,0
20230828,155300,838261130,7000,7000,7000,7000,0
20230828,155200,838261130,7000,7000,7000,7000,0
20230828,155100,838261130,7000,7000,7000,7000,0
20230828,155000,838261130,7000,7000,7000,7000,0
20230828,154900,838261130,7000,7000,7000,7000,0
20230828,154800,838261130,7000,7000,7000,7000,0
20230828,154700,838261130,7000,7000,7000,7000,0
20230828,154600,838261130,7000,7000,7000,7000,0
20230828,154500,838261130,7000,7000,7000,7000,0
20230828,154400,838261130,7000,7000,7000,7000,0
20230828,154300,838261130,7000,7000,7000,7000,4281
20230828,154200,838261130,7000,7000,7000,7000,0
20230828,154100,838261130,7000,7000,7000,7000,0
20230828,154000,838261130,7000,7000,7000,7000,0
20230828,153900,838261130,7000,7000,7000,7000,0
20230828,153800,838261130,7000,7000,7000,7000,0
20230828,153700,838261130,7000,7000,7000,7000,0
20230828,153600,838261130,7000,7000,7000,7000,0
20230828,153500,838261130,7000,7000,7000,7000,0
20230828,153400,838261130,7000,7000,7000,7000,0
20230828,153300,838261130,7000,7000,7000,7000,0
20230828,153200,838261130,7000,7000,7000,7000,0
20230828,153100,838261130,7000,7000,7000,7000,0
20230828,153000,838261130,7000,7000,7000,7000,4281
20230828,152900,808294130,7010,7010,7010,7010,0
20230828,152800,808294130,7010,7010,7010,7010,0
20230828,152700,808294130,7010,7010,7010,7010,0
20230828,152600,808294130,7010,7010,7010,7010,0
20230828,152500,808294130,7010,7010,7010,7010,0
20230828,152400,808294130,7010,7010,7010,7010,0
20230828,152300,808294130,7010,7010,7010,7010,0
20230828,152200,808294130,7010,7010,7010,7010,0
20230828,152100,808294130,7010,7010,7010,7010,0
20230828,152000,808294130,7010,7010,7010,7010,0
20230828,151900,808294130,7010,7010,7010,7000,511
20230828,151800,804712520,7010,7010,7010,7010,50
20230828,151700,804362020,7010,7020,7020,7010,153
20230828,151600,803289300,7010,7010,7010,7010,36
20230828,151500,803036940,7020,7020,7020,7010,173
20230828,151400,801823480,7020,7020,7020,7020,54
20230828,151300,801444400,7020,7020,7020,7020,1
20230828,151200,801437380,7010,7020,7020,7010,80
20230828,151100,800876310,7010,7010,7010,7010,1365
20230828,151000,791307660,7010,7020,7020,7010,1237
20230828,150900,782636270,7020,7020,7020,7020,0
20230828,150800,782636270,7020,7020,7020,7020,1
20230828,150700,782629250,7020,7020,7020,7020,2
20230828,150600,782615210,7020,7020,7020,7020,0
20230828,150500,782615210,7020,7020,7020,7020,71
20230828,150400,782116790,7020,7020,7020,7020,1
20230828,150300,782109770,7010,7010,7010,7010,115
20230828,150200,781303620,7020,7020,7020,7010,545
20230828,150100,777482950,7020,7020,7020,7020,2
20230828,150000,777468910,7020,7020,7020,7020,1
20230828,145900,777461890,7030,7020,7030,7020,202
20230828,145800,776043830,7030,7030,7030,7030,0
20230828,145700,776043830,7030,7020,7030,7020,31
20230828,145600,775826200,7020,7020,7020,7020,0
20230828,145500,775826200,7020,7020,7020,7020,101
20230828,145400,775117180,7020,7020,7020,7020,0
20230828,145300,775117180,7020,7020,7020,7020,7
20230828,145200,775068040,7020,7020,7020,7020,300
20230828,145100,772962040,7020,7020,7020,7020,0
20230828,145000,772962040,7020,7030,7030,7020,68
20230828,144900,772484010,7030,7030,7030,7030,0
20230828,144800,772484010,7030,7030,7030,7030,64
20230828,144700,772034090,7030,7040,7040,7030,559
20230828,144600,768103750,7040,7040,7040,7040,0
20230828,144500,768103750,7040,7040,7040,7040,235
20230828,144400,766449350,7030,7030,7030,7030,650
20230828,144300,761879850,7020,7020,7020,7020,31
20230828,144200,761662230,7020,7020,7020,7020,223
20230828,144100,760096770,7020,7020,7020,7020,52
20230828,144000,759731730,7020,7020,7020,7020,0
20230828,143900,759731730,7020,7020,7020,7020,26
20230828,143800,759549210,7020,7020,7020,7020,14
20230828,143700,759450930,7030,7020,7030,7020,220
20230828,143600,757904530,7010,7020,7020,7010,65
20230828,143500,757448330,7030,7030,7030,7030,0
20230828,143400,757448330,7030,7030,7030,7030,1
20230828,143300,757441300,7030,7030,7030,7030,0
20230828,143200,757441300,7030,7020,7030,7020,321
20230828,143100,755187300,7020,7020,7020,7020,13
20230828,143000,755096040,7020,7020,7020,7020,21
20230828,142900,754948620,7010,7020,7020,7010,236
20230828,142800,753294200,7020,7020,7020,7020,7
20230828,142700,753245060,7020,7020,7020,7020,40
20230828,142600,752964260,7020,7020,7020,7010,68
20230828,142500,752487270,7020,7020,7020,7020,10
20230828,142400,752417070,7020,7020,7020,7020,50
20230828,142300,752066070,7020,7020,7020,7020,1463
20230828,142200,741795810,7030,7030,7030,7030,0
20230828,142100,741795810,7030,7020,7030,7020,99
20230828,142000,741100340,7020,7020,7020,7020,0
20230828,141900,741100340,7020,7020,7020,7020,14
20230828,141800,741002060,7030,7030,7030,7030,59
20230828,141700,740587290,7020,7030,7030,7020,397
20230828,141600,737800340,7020,7020,7020,7020,1
20230828,141500,737793320,7030,7030,7030,7030,0
20230828,141400,737793320,7030,7020,7030,7020,195
20230828,141300,736423880,7020,7020,7020,7020,0
20230828,141200,736423880,7020,7020,7020,7020,250
20230828,141100,734668880,7020,7020,7020,7020,50
20230828,141000,734317880,7020,7020,7020,7020,439
20230828,140900,731236100,7020,7030,7030,7020,281
20230828,140800,729263280,7030,7030,7030,7030,0
20230828,140700,729263280,7030,7030,7030,7030,80
20230828,140600,728700880,7020,7020,7020,7020,10
20230828,140500,728630680,7030,7030,7030,7030,1
20230828,140400,728623650,7020,7020,7020,7020,1
20230828,140300,728616630,7020,7030,7030,7020,80
20230828,140200,728054330,7030,7030,7030,7030,175
20230828,140100,726824080,7030,7020,7030,7020,485
20230828,140000,723415050,7030,7030,7030,7030,50
20230828,135900,723063550,7030,7030,7030,7030,0
20230828,135800,723063550,7030,7020,7030,7020,641
20230828,135700,718558820,7020,7020,7020,7020,0
20230828,135600,718558820,7020,7020,7020,7020,0
20230828,135500,718558820,7020,7030,7030,7020,102
20230828,135400,717842260,7020,7020,7020,7020,300
20230828,135300,715736260,7030,7030,7030,7030,1
20230828,135200,715729230,7030,7030,7030,7030,54
20230828,135100,715349610,7030,7030,7030,7030,107
20230828,135000,714597400,7030,7030,7030,7030,0
20230828,134900,714597400,7030,7030,7030,7030,603
20230828,134800,710358310,7030,7030,7030,7030,82
20230828,134700,709781850,7020,7020,7020,7020,220
20230828,134600,708237450,7030,7030,7030,7030,29
20230828,134500,708033580,7020,7020,7020,7020,83
20230828,134400,707450920,7020,7020,7020,7020,0
20230828,134300,707450920,7020,7020,7020,7020,10
20230828,134200,707380720,7020,7020,7020,7020,3
20230828,134100,707359660,7020,7020,7020,7020,55
20230828,134000,706973560,7020,7020,7020,7020,0
20230828,133900,706973560,7020,7020,7020,7010,52
20230828,133800,706609020,7010,7020,7020,7010,51
20230828,133700,706251400,7020,7020,7020,7020,0
20230828,133600,706251400,7020,7020,7020,7020,1
20230828,133500,706244380,7020,7020,7020,7020,199
20230828,133400,704847400,7020,7030,7030,7020,125
20230828,133300,703969320,7020,7020,7020,7020,0
20230828,133200,703969320,7020,7020,7020,7020,3
20230828,133100,703948260,7030,7030,7030,7030,79
20230828,133000,703392890,7030,7030,7030,7030,31
20230828,132900,703174960,7030,7030,7030,7030,1
20230828,132800,703167930,7030,7030,7030,7030,62
20230828,132700,702732070,7030,7030,7030,7030,0
20230828,132600,702732070,7030,7030,7030,7030,0
20230828,132500,702732070,7030,7030,7030,7030,0
20230828,132400,702732070,7030,7030,7030,7030,64
20230828,132300,702282150,7030,7030,7030,7030,0
20230828,132200,702282150,7030,7030,7030,7030,0
20230828,132100,702282150,7030,7030,7030,7030,58
20230828,132000,701874410,7020,7010,7020,7010,60
20230828,131900,701453710,7010,7010,7010,7010,0
20230828,131800,701453710,7010,7010,7010,7010,0
20230828,131700,701453710,7010,7010,7010,7010,47
20230828,131600,701124240,7010,7010,7010,7010,184
20230828,131500,699834400,7020,7020,7020,7020,10
20230828,131400,699764200,7030,7030,7030,7030,0
20230828,131300,699764200,7030,7030,7030,7030,59
20230828,131200,699349430,7020,7020,7020,7020,15
20230828,131100,699244130,7030,7030,7030,7030,50
20230828,131000,698892630,7030,7030,7030,7030,0
20230828,130900,698892630,7030,7030,7030,7030,0
20230828,130800,698892630,7030,7020,7030,7020,153
20230828,130700,697818040,7030,7030,7030,7030,1
20230828,130600,697811010,7020,7020,7020,7020,0
20230828,130500,697811010,7020,7020,7020,7020,50
20230828,130400,697460010,7020,7020,7020,7020,0
20230828,130300,697460010,7020,7020,7020,7020,0
20230828,130200,697460010,7020,7020,7020,7020,10
20230828,130100,697389810,7030,7030,7030,7030,50
20230828,130000,697038310,7030,7020,7030,7020,30
20230828,125900,696827610,7030,7030,7030,7030,0
20230828,125800,696827610,7030,7030,7030,7030,51
20230828,125700,696469080,7000,7000,7000,7000,200
20230828,125600,695069080,7020,7020,7020,7020,403
20230828,125500,692240020,7020,7020,7020,7020,0
20230828,125400,692240020,7020,7020,7020,7020,54
20230828,125300,691860940,7020,7020,7020,7020,3
20230828,125200,691839880,7020,7020,7020,7020,0
20230828,125100,691839880,7020,7020,7020,7020,9
20230828,125000,691776700,6990,6990,6990,6990,16
20230828,124900,691664860,6990,6990,6990,6990,1500
20230828,124800,681179860,6990,7000,7000,6990,450
20230828,124700,678034240,6990,7040,7040,6990,4840
20230828,124600,644158710,7040,7040,7040,7040,2
20230828,124500,644144630,7040,7040,7040,7040,0
20230828,124400,644144630,7040,7040,7040,7040,0
20230828,124300,644144630,7040,7040,7040,7040,1
20230828,124200,644137590,7010,7010,7010,7010,0
20230828,124100,644137590,7010,7010,7010,7010,65
20230828,124000,643681940,7010,7020,7040,7010,1617
20230828,123900,632322310,7040,7040,7040,7040,51
20230828,123800,631963270,7030,7030,7030,7030,0
20230828,123700,631963270,7030,7030,7030,7020,318
20230828,123600,629728230,7030,7030,7030,7030,0
20230828,123500,629728230,7030,7030,7030,7030,164
20230828,123400,628575310,7030,7030,7030,7030,0
20230828,123300,628575310,7030,7030,7030,7030,0
20230828,123200,628575310,7030,7030,7030,7030,1
20230828,123100,628568280,7030,7020,7030,7020,11
20230828,123000,628491050,7000,7000,7000,7000,445
20230828,122900,625376050,7000,7000,7000,7000,258
20230828,122800,623570050,7030,7020,7030,7020,11
20230828,122700,623492820,7000,7000,7000,7000,1200
20230828,122600,615092820,6990,6990,6990,6990,0
20230828,122500,615092820,6990,7020,7020,6990,4347
20230828,122400,584687920,7020,7020,7020,7020,0
20230828,122300,584687920,7020,7020,7020,7020,64
20230828,122200,584238640,7020,7030,7030,7020,816
20230828,122100,578510200,7030,7030,7030,7030,114
20230828,122000,577708780,7040,7040,7040,7040,0
20230828,121900,577708780,7040,7040,7040,7040,0
20230828,121800,577708780,7040,7040,7040,7040,104
20230828,121700,576976620,7050,7050,7050,7050,0
20230828,121600,576976620,7050,7050,7050,7050,55
20230828,121500,576588870,7040,7040,7040,7040,5
20230828,121400,576553670,7030,7030,7030,7030,0
20230828,121300,576553670,7030,7030,7030,7030,60
20230828,121200,576131870,7060,7060,7060,7060,0
20230828,121100,576131870,7060,7060,7060,7060,0
20230828,121000,576131870,7060,7060,7060,7060,1
20230828,120900,576124810,7050,7050,7050,7050,539
20230828,120800,572324860,7050,7050,7050,7050,461
20230828,120700,569074810,7060,7060,7060,7060,0
20230828,120600,569074810,7060,7050,7060,7050,97
20230828,120500,568390000,7050,7050,7050,7050,50
20230828,120400,568037500,7060,7060,7060,7060,10
20230828,120300,567966900,7060,7060,7060,7060,11
20230828,120200,567889240,7050,7060,7060,7050,120
20230828,120100,567042090,7050,7050,7050,7050,622
20230828,120000,562656990,7050,7050,7050,7050,0
20230828,115900,562656990,7050,7060,7060,7050,50
20230828,115800,562304000,7050,7050,7050,7050,573
20230828,115700,558264350,7050,7050,7050,7050,0
20230828,115600,558264350,7050,7050,7050,7050,0
20230828,115500,558264350,7050,7030,7050,7030,56
20230828,115400,557869570,7040,7040,7040,7040,10
20230828,115300,557799170,7040,7040,7040,7040,0
20230828,115200,557799170,7040,7040,7040,7040,0
20230828,115100,557799170,7040,7040,7040,7040,0
20230828,115000,557799170,7040,7040,7040,7040,0
20230828,114900,557799170,7040,7040,7040,7040,5
20230828,114800,557763970,7040,7040,7040,7040,110
20230828,114700,556989570,7040,7040,7050,7040,167
20230828,114600,555813880,7040,7040,7040,7040,143
20230828,114500,554807160,7040,7040,7040,7040,0
20230828,114400,554807160,7040,7040,7040,7040,246
20230828,114300,553075320,7030,7040,7040,7030,100
20230828,114200,552372310,7030,7030,7030,7030,0
20230828,114100,552372310,7030,7030,7030,7030,0
20230828,114000,552372310,7030,7040,7040,7030,403
20230828,113900,549536370,7050,7040,7050,7040,1424
20230828,113800,539498790,7040,7040,7040,7040,0
20230828,113700,539498790,7040,7040,7040,7040,0
20230828,113600,539498790,7040,7040,7040,7040,664
20230828,113500,534824230,7040,7040,7040,7040,0
20230828,113400,534824230,7040,7040,7040,7040,0
20230828,113300,534824230,7040,7040,7040,7040,53
20230828,113200,534451110,7030,7030,7030,7030,15
20230828,113100,534345660,7040,7040,7040,7040,30
20230828,113000,534134460,7040,7040,7040,7040,0
20230828,112900,534134460,7040,7030,7040,7030,218
20230828,112800,532601590,7020,7020,7020,7020,0
20230828,112700,532601590,7020,7020,7020,7020,300
20230828,112600,530495590,7040,7040,7040,7040,77
20230828,112500,529953510,7040,7040,7040,7040,0
20230828,112400,529953510,7040,7040,7040,7040,808
20230828,112300,524265190,7030,7040,7040,7030,81
20230828,112200,523694960,7040,7040,7040,7040,58
20230828,112100,523286640,7040,7040,7040,7040,57
20230828,112000,522885360,7040,7040,7040,7040,0
20230828,111900,522885360,7040,7040,7040,7040,0
20230828,111800,522885360,7040,7040,7040,7040,0
20230828,111700,522885360,7040,7040,7040,7040,0
20230828,111600,522885360,7040,7040,7040,7040,0
20230828,111500,522885360,7040,7030,7040,7020,126
20230828,111400,521998530,7030,7030,7040,7030,172
20230828,111300,520789360,7040,7040,7040,7040,0
20230828,111200,520789360,7040,7030,7040,7030,571
20230828,111100,516770170,7030,7000,7030,7000,1335
20230828,111000,507387610,7000,7000,7000,7000,103
20230828,110900,506666610,7000,7000,7000,7000,334
20230828,110800,504328610,7000,6990,7010,6990,489
20230828,110700,500908510,7000,7000,7000,7000,500
20230828,110600,497408510,7000,7000,7000,7000,500
20230828,110500,493908510,7000,7010,7010,7000,800
20230828,110400,488307810,7010,7010,7010,7010,77
20230828,110300,487768040,7020,7020,7020,7020,0
20230828,110200,487768040,7020,7020,7020,7020,0
20230828,110100,487768040,7020,7020,7020,7020,20
20230828,110000,487627640,7020,7010,7020,7000,501
20230828,105900,484119560,7010,7010,7010,7010,40
20230828,105800,483839160,7020,7020,7020,7020,0
20230828,105700,483839160,7020,7020,7020,7020,334
20230828,105600,481494480,7030,7030,7030,7030,0
20230828,105500,481494480,7030,7030,7040,7030,1148
20230828,105400,473422840,7040,7040,7040,7040,52
20230828,105300,473056760,7040,7040,7040,7040,50
20230828,105200,472704760,7040,7040,7040,7040,26
20230828,105100,472521720,7040,7030,7040,7030,2036
20230828,105000,458207850,7030,7030,7030,7030,0
20230828,104900,458207850,7030,7030,7030,7030,58
20230828,104800,457800110,7030,7030,7030,7030,1
20230828,104700,457793080,7030,7030,7030,7030,0
20230828,104600,457793080,7030,7030,7030,7030,55
20230828,104500,457406430,7030,7030,7030,7030,0
20230828,104400,457406430,7030,7030,7030,7030,54
20230828,104300,457026810,7020,7020,7020,7020,1626
20230828,104200,445612290,7020,7020,7020,7020,53
20230828,104100,445240230,7020,7020,7020,7020,0
20230828,104000,445240230,7020,7020,7020,7020,2
20230828,103900,445226190,7010,7010,7010,7010,165
20230828,103800,444069540,7010,7010,7010,7010,0
20230828,103700,444069540,7010,7010,7010,7010,41
20230828,103600,443782130,7010,7010,7010,7010,172
20230828,103500,442576410,7010,7020,7020,7010,62
20230828,103400,442141210,7020,7020,7020,7020,152
20230828,103300,441074170,7020,7020,7020,7020,120
20230828,103200,440231770,7020,7020,7020,7020,54
20230828,103100,439852690,7010,7010,7010,7010,1000
20230828,103000,432842690,7010,7010,7010,7010,322
20230828,102900,430585470,7010,7010,7010,7010,100
20230828,102800,429884470,7010,7010,7010,7010,56
20230828,102700,429491910,7000,7000,7000,7000,82
20230828,102600,428917910,7000,7000,7000,7000,0
20230828,102500,428917910,7000,7000,7000,7000,0
20230828,102400,428917910,7000,7000,7000,7000,7
20230828,102300,428868910,7000,7000,7000,7000,0
20230828,102200,428868910,7000,7000,7000,7000,21
20230828,102100,428721910,7000,7000,7000,7000,53
20230828,102000,428350910,7010,7010,7010,7010,5
20230828,101900,428315860,7010,6990,7010,6990,511
20230828,101800,424743950,6990,6990,6990,6990,100
20230828,101700,424044950,7020,6990,7020,6990,2001
20230828,101600,410002540,7000,7000,7000,7000,51
20230828,101500,409645540,6990,7000,7020,6990,65
20230828,101400,409191120,7020,7010,7020,7010,282
20230828,101300,407211580,6980,6980,6980,6980,0
20230828,101200,407211580,6980,6980,6980,6980,100
20230828,101100,406513580,7020,7000,7020,7000,502
20230828,101000,402991090,7000,6990,7000,6980,1020
20230828,100900,395869430,7000,7000,7000,7000,520
20230828,100800,392229430,7000,7000,7000,7000,140
20230828,100700,391249430,7000,6990,7000,6980,268
20230828,100600,389378490,6980,6980,6980,6980,0
20230828,100500,389378490,6980,7000,7000,6980,274
20230828,100400,387464490,7000,7000,7000,7000,1
20230828,100300,387457490,7000,7000,7000,7000,53
20230828,100200,387086490,6990,6980,6990,6980,13
20230828,100100,386995630,6970,6970,6970,6970,56
20230828,100000,386605310,6970,6970,6970,6970,1
20230828,095900,386598340,6970,6970,6970,6970,2
20230828,095800,386584400,6970,6970,6970,6970,427
20230828,095700,383608210,6960,6950,6960,6950,422
20230828,095600,380675090,6950,6950,6950,6950,23
20230828,095500,380515240,6950,6950,6950,6950,82
20230828,095400,379945340,6950,6950,6950,6950,211
20230828,095300,378478890,6950,6950,6950,6950,120
20230828,095200,377644890,6950,6950,6950,6950,184
20230828,095100,376366090,6950,6950,6950,6950,1158
20230828,095000,368317990,6940,6950,6950,6940,14
20230828,094900,368220720,6950,6960,6960,6950,3872
20230828,094800,341299820,6960,6960,6960,6960,3188
20230828,094700,319111340,6960,6970,6970,6960,432
20230828,094600,316102900,6970,6970,6970,6970,0
20230828,094500,316102900,6970,6970,6970,6970,135
20230828,094400,315161950,6970,6970,6970,6970,2000
20230828,094300,301221950,6960,6960,6960,6960,437
20230828,094200,298180430,6950,6960,6960,6950,119
20230828,094100,297353370,6950,6960,6970,6950,372
20230828,094000,294766800,6960,6960,6960,6950,837
20230828,093900,288946640,6950,6970,6970,6950,780
20230828,093800,283525220,6970,6960,6970,6950,1622
20230828,093700,272237080,6970,6980,6980,6950,1407
20230828,093600,262446280,6980,6970,6980,6970,1458
20230828,093500,252284010,6980,6980,6980,6980,104
20230828,093400,251558090,6980,6980,6980,6980,153
20230828,093300,250490150,6980,6990,7000,6980,175
20230828,093200,249267100,6990,6980,6990,6980,117
20230828,093100,248449290,6990,6970,6990,6970,1102
20230828,093000,240766310,6970,6970,6990,6970,275
20230828,092900,238849360,6970,6970,6970,6970,292
20230828,092800,236814120,6970,6970,6970,6960,777
20230828,092700,231399180,6970,6980,6980,6960,1816
20230828,092600,218758710,6970,6970,6970,6960,74
20230828,092500,218242990,6970,6970,6980,6970,921
20230828,092400,211822120,6970,7000,7000,6970,6080
20230828,092300,169383380,6990,6990,6990,6990,2
20230828,092200,169369400,6990,6990,7000,6990,380
20230828,092100,166713100,6990,6990,6990,6990,1
20230828,092000,166706110,6990,7000,7000,6990,720
20230828,091900,161668650,7020,7000,7020,7000,1567
20230828,091800,150699450,6990,6990,6990,6990,760
20230828,091700,145387050,6980,6980,6990,6980,947
20230828,091600,138776790,6980,6980,6980,6980,1137
20230828,091500,130840530,6980,6990,7000,6980,349
20230828,091400,128401510,7000,7000,7000,7000,2020
20230828,091300,114261510,7000,7010,7020,7000,2587
20230828,091200,96145630,7010,7010,7010,7010,426
20230828,091100,93159370,7020,7020,7020,7020,10
20230828,091000,93089170,7020,7000,7020,7000,1078
20230828,090900,85542870,7010,7010,7010,7010,758
20230828,090800,80229290,7010,7020,7020,7010,6563
20230828,090700,34197030,7040,7040,7040,7040,0
20230828,090600,34197030,7040,7040,7040,7040,10
20230828,090500,34126630,7020,7010,7020,7010,274
20230828,090400,32204350,7020,7020,7020,7020,1600
20230828,090300,20972350,7020,7040,7040,7020,1501
20230828,090200,10429080,7050,7050,7050,7050,0
20230828,090100,10429080,7050,7030,7050,7030,997
20230828,090000,3400350,7030,7070,7070,7030,481