KissMeData/005690/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,184400,1097855230,7080,7080,7080,7080,2683
20230829,184300,1097855230,7080,7080,7080,7080,0
20230829,184200,1097855230,7080,7080,7080,7080,0
20230829,184100,1097855230,7080,7080,7080,7080,0
20230829,184000,1097855230,7080,7080,7080,7080,0
20230829,183900,1097855230,7080,7080,7080,7080,0
20230829,183800,1097855230,7080,7080,7080,7080,0
20230829,183700,1097855230,7080,7080,7080,7080,0
20230829,183600,1097855230,7080,7080,7080,7080,0
20230829,183500,1097855230,7080,7080,7080,7080,0
20230829,183400,1097855230,7080,7080,7080,7080,0
20230829,183300,1097855230,7080,7080,7080,7080,0
20230829,183200,1097855230,7080,7080,7080,7080,0
20230829,183100,1097855230,7080,7080,7080,7080,0
20230829,183000,1097855230,7080,7080,7080,7080,0
20230829,182900,1097855230,7080,7080,7080,7080,0
20230829,182800,1097855230,7080,7080,7080,7080,0
20230829,182700,1097855230,7080,7080,7080,7080,0
20230829,182600,1097855230,7080,7080,7080,7080,0
20230829,182500,1097855230,7080,7080,7080,7080,0
20230829,182400,1097855230,7080,7080,7080,7080,0
20230829,182300,1097855230,7080,7080,7080,7080,0
20230829,182200,1097855230,7080,7080,7080,7080,0
20230829,182100,1097855230,7080,7080,7080,7080,0
20230829,182000,1097855230,7080,7080,7080,7080,0
20230829,181900,1097855230,7080,7080,7080,7080,0
20230829,181800,1097855230,7080,7080,7080,7080,0
20230829,181700,1097855230,7080,7080,7080,7080,0
20230829,181600,1097855230,7080,7080,7080,7080,0
20230829,181500,1097855230,7080,7080,7080,7080,0
20230829,181400,1097855230,7080,7080,7080,7080,2683
20230829,181300,1097855230,7080,7080,7080,7080,0
20230829,181200,1097855230,7080,7080,7080,7080,0
20230829,181100,1097855230,7080,7080,7080,7080,0
20230829,181000,1097855230,7080,7080,7080,7080,0
20230829,180900,1097855230,7080,7080,7080,7080,0
20230829,180800,1097855230,7080,7080,7080,7080,0
20230829,180700,1097855230,7080,7080,7080,7080,0
20230829,180600,1097855230,7080,7080,7080,7080,0
20230829,180500,1097855230,7080,7080,7080,7080,0
20230829,180400,1097855230,7080,7080,7080,7080,0
20230829,180300,1097855230,7080,7080,7080,7080,0
20230829,180200,1097855230,7080,7080,7080,7080,0
20230829,180100,1097855230,7080,7080,7080,7080,0
20230829,180000,1097855230,7080,7080,7080,7080,0
20230829,175900,1097855230,7080,7080,7080,7080,0
20230829,175800,1097855230,7080,7080,7080,7080,0
20230829,175700,1097855230,7080,7080,7080,7080,0
20230829,175600,1097855230,7080,7080,7080,7080,0
20230829,175500,1097855230,7080,7080,7080,7080,0
20230829,175400,1097855230,7080,7080,7080,7080,0
20230829,175300,1097855230,7080,7080,7080,7080,0
20230829,175200,1097855230,7080,7080,7080,7080,0
20230829,175100,1097855230,7080,7080,7080,7080,0
20230829,175000,1097855230,7080,7080,7080,7080,0
20230829,174900,1097855230,7080,7080,7080,7080,0
20230829,174800,1097855230,7080,7080,7080,7080,0
20230829,174700,1097855230,7080,7080,7080,7080,0
20230829,174600,1097855230,7080,7080,7080,7080,0
20230829,174500,1097855230,7080,7080,7080,7080,0
20230829,174400,1097855230,7080,7080,7080,7080,2683
20230829,174300,1097855230,7080,7080,7080,7080,0
20230829,174200,1097855230,7080,7080,7080,7080,0
20230829,174100,1097855230,7080,7080,7080,7080,0
20230829,174000,1097855230,7080,7080,7080,7080,0
20230829,173900,1097855230,7080,7080,7080,7080,0
20230829,173800,1097855230,7080,7080,7080,7080,0
20230829,173700,1097855230,7080,7080,7080,7080,0
20230829,173600,1097855230,7080,7080,7080,7080,0
20230829,173500,1097855230,7080,7080,7080,7080,0
20230829,173400,1097855230,7080,7080,7080,7080,0
20230829,173300,1097855230,7080,7080,7080,7080,0
20230829,173200,1097855230,7080,7080,7080,7080,0
20230829,173100,1097855230,7080,7080,7080,7080,0
20230829,173000,1097855230,7080,7080,7080,7080,0
20230829,172900,1097855230,7080,7080,7080,7080,0
20230829,172800,1097855230,7080,7080,7080,7080,0
20230829,172700,1097855230,7080,7080,7080,7080,0
20230829,172600,1097855230,7080,7080,7080,7080,0
20230829,172500,1097855230,7080,7080,7080,7080,0
20230829,172400,1097855230,7080,7080,7080,7080,0
20230829,172300,1097855230,7080,7080,7080,7080,0
20230829,172200,1097855230,7080,7080,7080,7080,0
20230829,172100,1097855230,7080,7080,7080,7080,0
20230829,172000,1097855230,7080,7080,7080,7080,0
20230829,171900,1097855230,7080,7080,7080,7080,0
20230829,171800,1097855230,7080,7080,7080,7080,0
20230829,171700,1097855230,7080,7080,7080,7080,0
20230829,171600,1097855230,7080,7080,7080,7080,0
20230829,171500,1097855230,7080,7080,7080,7080,0
20230829,171400,1097855230,7080,7080,7080,7080,2683
20230829,171300,1097855230,7080,7080,7080,7080,0
20230829,171200,1097855230,7080,7080,7080,7080,0
20230829,171100,1097855230,7080,7080,7080,7080,0
20230829,171000,1097855230,7080,7080,7080,7080,0
20230829,170900,1097855230,7080,7080,7080,7080,0
20230829,170800,1097855230,7080,7080,7080,7080,0
20230829,170700,1097855230,7080,7080,7080,7080,0
20230829,170600,1097855230,7080,7080,7080,7080,0
20230829,170500,1097855230,7080,7080,7080,7080,0
20230829,170400,1097855230,7080,7080,7080,7080,0
20230829,170300,1097855230,7080,7080,7080,7080,0
20230829,170200,1097855230,7080,7080,7080,7080,0
20230829,170100,1097855230,7080,7080,7080,7080,0
20230829,170000,1097855230,7080,7080,7080,7080,0
20230829,165900,1097855230,7080,7080,7080,7080,0
20230829,165800,1097855230,7080,7080,7080,7080,0
20230829,165700,1097855230,7080,7080,7080,7080,0
20230829,165600,1097855230,7080,7080,7080,7080,0
20230829,165500,1097855230,7080,7080,7080,7080,0
20230829,165400,1097855230,7080,7080,7080,7080,0
20230829,165300,1097855230,7080,7080,7080,7080,0
20230829,165200,1097855230,7080,7080,7080,7080,0
20230829,165100,1097855230,7080,7080,7080,7080,0
20230829,165000,1097855230,7080,7080,7080,7080,0
20230829,164900,1097855230,7080,7080,7080,7080,0
20230829,164800,1097855230,7080,7080,7080,7080,0
20230829,164700,1097855230,7080,7080,7080,7080,0
20230829,164600,1097855230,7080,7080,7080,7080,0
20230829,164500,1097855230,7080,7080,7080,7080,0
20230829,164400,1097855230,7080,7080,7080,7080,2683
20230829,164300,1097855230,7080,7080,7080,7080,0
20230829,164200,1097855230,7080,7080,7080,7080,0
20230829,164100,1097855230,7080,7080,7080,7080,0
20230829,164000,1097855230,7080,7080,7080,7080,0
20230829,163900,1097855230,7080,7080,7080,7080,0
20230829,163800,1097855230,7080,7080,7080,7080,0
20230829,163700,1097855230,7080,7080,7080,7080,0
20230829,163600,1097855230,7080,7080,7080,7080,0
20230829,163500,1097855230,7080,7080,7080,7080,0
20230829,163400,1097855230,7080,7080,7080,7080,0
20230829,163300,1097855230,7080,7080,7080,7080,0
20230829,163200,1097855230,7080,7080,7080,7080,0
20230829,163100,1097855230,7080,7080,7080,7080,0
20230829,163000,1097855230,7080,7080,7080,7080,0
20230829,162900,1097855230,7080,7080,7080,7080,0
20230829,162800,1097855230,7080,7080,7080,7080,0
20230829,162700,1097855230,7080,7080,7080,7080,0
20230829,162600,1097855230,7080,7080,7080,7080,0
20230829,162500,1097855230,7080,7080,7080,7080,0
20230829,162400,1097855230,7080,7080,7080,7080,0
20230829,162300,1097855230,7080,7080,7080,7080,0
20230829,162200,1097855230,7080,7080,7080,7080,0
20230829,162100,1097855230,7080,7080,7080,7080,0
20230829,162000,1097855230,7080,7080,7080,7080,0
20230829,161900,1097855230,7080,7080,7080,7080,0
20230829,161800,1097855230,7080,7080,7080,7080,0
20230829,161700,1097855230,7080,7080,7080,7080,0
20230829,161600,1097855230,7080,7080,7080,7080,0
20230829,161500,1097855230,7080,7080,7080,7080,0
20230829,161400,1097855230,7080,7080,7080,7080,2683
20230829,161300,1097855230,7080,7080,7080,7080,0
20230829,161200,1097855230,7080,7080,7080,7080,0
20230829,161100,1097855230,7080,7080,7080,7080,0
20230829,161000,1097855230,7080,7080,7080,7080,0
20230829,160900,1097855230,7080,7080,7080,7080,0
20230829,160800,1097855230,7080,7080,7080,7080,0
20230829,160700,1097855230,7080,7080,7080,7080,0
20230829,160600,1097855230,7080,7080,7080,7080,0
20230829,160500,1097855230,7080,7080,7080,7080,0
20230829,160400,1097855230,7080,7080,7080,7080,0
20230829,160300,1097855230,7080,7080,7080,7080,0
20230829,160200,1097855230,7080,7080,7080,7080,0
20230829,160100,1097855230,7080,7080,7080,7080,0
20230829,160000,1097855230,7080,7080,7080,7080,0
20230829,155900,1097855230,7080,7080,7080,7080,0
20230829,155800,1097855230,7080,7080,7080,7080,0
20230829,155700,1097855230,7080,7080,7080,7080,0
20230829,155600,1097855230,7080,7080,7080,7080,0
20230829,155500,1097855230,7080,7080,7080,7080,0
20230829,155400,1097855230,7080,7080,7080,7080,0
20230829,155300,1097855230,7080,7080,7080,7080,0
20230829,155200,1097855230,7080,7080,7080,7080,0
20230829,155100,1097855230,7080,7080,7080,7080,0
20230829,155000,1097855230,7080,7080,7080,7080,0
20230829,154900,1097855230,7080,7080,7080,7080,0
20230829,154800,1097855230,7080,7080,7080,7080,0
20230829,154700,1097855230,7080,7080,7080,7080,0
20230829,154600,1097855230,7080,7080,7080,7080,0
20230829,154500,1097855230,7080,7080,7080,7080,0
20230829,154400,1097855230,7080,7080,7080,7080,2683
20230829,154300,1097855230,7080,7080,7080,7080,0
20230829,154200,1097855230,7080,7080,7080,7080,0
20230829,154100,1097855230,7080,7080,7080,7080,0
20230829,154000,1097855230,7080,7080,7080,7080,0
20230829,153900,1097855230,7080,7080,7080,7080,0
20230829,153800,1097855230,7080,7080,7080,7080,0
20230829,153700,1097855230,7080,7080,7080,7080,0
20230829,153600,1097855230,7080,7080,7080,7080,0
20230829,153500,1097855230,7080,7080,7080,7080,0
20230829,153400,1097855230,7080,7080,7080,7080,0
20230829,153300,1097855230,7080,7080,7080,7080,0
20230829,153200,1097855230,7080,7080,7080,7080,0
20230829,153100,1097855230,7080,7080,7080,7080,0
20230829,153000,1097855230,7080,7080,7080,7080,2683
20230829,152900,1078859590,7100,7100,7100,7100,0
20230829,152800,1078859590,7100,7100,7100,7100,0
20230829,152700,1078859590,7100,7100,7100,7100,0
20230829,152600,1078859590,7100,7100,7100,7100,0
20230829,152500,1078859590,7100,7100,7100,7100,0
20230829,152400,1078859590,7100,7100,7100,7100,0
20230829,152300,1078859590,7100,7100,7100,7100,0
20230829,152200,1078859590,7100,7100,7100,7100,0
20230829,152100,1078859590,7100,7100,7100,7100,0
20230829,152000,1078859590,7100,7100,7100,7100,0
20230829,151900,1078859590,7100,7090,7100,7090,1014
20230829,151800,1071669760,7090,7090,7090,7090,306
20230829,151700,1069500220,7090,7080,7090,7080,17
20230829,151600,1069379850,7080,7080,7080,7080,200
20230829,151500,1067963850,7090,7090,7100,7090,34
20230829,151400,1067722470,7080,7090,7090,7080,865
20230829,151300,1061589830,7090,7100,7100,7090,1262
20230829,151200,1052632250,7090,7090,7090,7090,421
20230829,151100,1049647360,7090,7090,7100,7090,45
20230829,151000,1049328210,7090,7090,7100,7090,3057
20230829,150900,1027647510,7090,7080,7090,7080,2074
20230829,150800,1012952590,7090,7090,7100,7090,3488
20230829,150700,988192530,7080,7090,7090,7080,2653
20230829,150600,969392760,7090,7080,7090,7080,60
20230829,150500,968967860,7090,7080,7090,7080,123
20230829,150400,968095930,7090,7090,7090,7090,705
20230829,150300,963097480,7090,7090,7090,7090,1
20230829,150200,963090390,7080,7080,7080,7080,0
20230829,150100,963090390,7080,7080,7080,7080,1266
20230829,150000,954127110,7080,7090,7090,7080,1255
20230829,145900,945229170,7090,7090,7090,7090,0
20230829,145800,945229170,7090,7090,7090,7090,0
20230829,145700,945229170,7090,7090,7090,7090,10
20230829,145600,945158270,7090,7080,7090,7080,11
20230829,145500,945080380,7080,7080,7080,7080,3
20230829,145400,945059140,7090,7090,7090,7080,31
20230829,145300,944839360,7090,7090,7090,7090,210
20230829,145200,943350460,7080,7080,7080,7080,5
20230829,145100,943315060,7080,7090,7090,7080,201
20230829,145000,941889980,7080,7090,7090,7080,165
20230829,144900,940720140,7090,7090,7090,7090,1118
20230829,144800,932793520,7080,7080,7080,7080,0
20230829,144700,932793520,7080,7080,7080,7080,1300
20230829,144600,923589520,7090,7090,7090,7090,2
20230829,144500,923575340,7080,7090,7090,7080,38
20230829,144400,923305930,7090,7090,7090,7090,10
20230829,144300,923235030,7080,7080,7080,7080,2497
20230829,144200,905556270,7090,7090,7090,7090,316
20230829,144100,903315830,7080,7080,7080,7080,462
20230829,144000,900044870,7080,7070,7080,7070,1499
20230829,143900,889438950,7070,7080,7080,7070,146
20230829,143800,888405770,7080,7070,7080,7070,19
20230829,143700,888271410,7080,7080,7080,7080,0
20230829,143600,888271410,7080,7090,7090,7070,418
20230829,143500,885315960,7080,7080,7080,7080,960
20230829,143400,878519160,7080,7080,7080,7080,1
20230829,143300,878512080,7070,7070,7070,7070,0
20230829,143200,878512080,7070,7070,7070,7070,0
20230829,143100,878512080,7070,7070,7070,7070,558
20230829,143000,874567020,7070,7070,7070,7070,1
20230829,142900,874559950,7070,7070,7070,7060,368
20230829,142800,871958710,7070,7070,7070,7070,14
20230829,142700,871859730,7080,7080,7080,7080,0
20230829,142600,871859730,7080,7070,7080,7070,32
20230829,142500,871633290,7080,7070,7080,7070,20
20230829,142400,871491790,7080,7080,7080,7080,10
20230829,142300,871420990,7070,7070,7070,7070,1
20230829,142200,871413920,7080,7080,7080,7080,60
20230829,142100,870989120,7080,7080,7080,7080,0
20230829,142000,870989120,7080,7080,7080,7080,0
20230829,141900,870989120,7080,7080,7080,7080,0
20230829,141800,870989120,7080,7070,7080,7070,86
20230829,141700,870381000,7070,7070,7070,7070,46
20230829,141600,870055780,7070,7070,7070,7070,29
20230829,141500,869850750,7080,7060,7080,7060,2
20230829,141400,869836610,7080,7080,7080,7080,11
20230829,141300,869758730,7060,7060,7060,7060,47
20230829,141200,869426910,7050,7060,7060,7050,404
20230829,141100,866577500,7060,7060,7060,7060,3
20230829,141000,866556320,7080,7070,7080,7070,12
20230829,140900,866471380,7090,7090,7090,7090,0
20230829,140800,866471380,7090,7090,7090,7090,15
20230829,140700,866365030,7090,7090,7090,7090,17
20230829,140600,866244500,7050,7080,7090,7050,897
20230829,140500,859892810,7080,7070,7080,7070,581
20230829,140400,855785060,7070,7060,7070,7050,213
20230829,140300,854283010,7070,7070,7070,7070,12
20230829,140200,854198170,7070,7060,7070,7060,90
20230829,140100,853562670,7060,7060,7060,7060,2
20230829,140000,853548550,7060,7060,7070,7040,3409
20230829,135900,829501930,7090,7090,7090,7090,0
20230829,135800,829501930,7090,7090,7090,7090,1
20230829,135700,829494840,7060,7060,7060,7060,314
20230829,135600,827278000,7060,7060,7060,7060,1
20230829,135500,827270940,7090,7090,7090,7090,129
20230829,135400,826356330,7090,7090,7090,7090,0
20230829,135300,826356330,7090,7090,7090,7090,1
20230829,135200,826349240,7060,7080,7080,7060,1615
20230829,135100,814920640,7080,7080,7080,7080,0
20230829,135000,814920640,7080,7080,7080,7080,0
20230829,134900,814920640,7080,7080,7080,7080,0
20230829,134800,814920640,7080,7080,7080,7080,0
20230829,134700,814920640,7080,7080,7080,7080,0
20230829,134600,814920640,7080,7080,7080,7080,90
20230829,134500,814283440,7080,7080,7080,7080,3
20230829,134400,814262200,7080,7080,7080,7080,0
20230829,134300,814262200,7080,7060,7080,7060,202
20230829,134200,812835040,7060,7060,7060,7060,1
20230829,134100,812827980,7080,7060,7080,7060,12
20230829,134000,812743240,7060,7060,7060,7060,119
20230829,133900,811903100,7060,7070,7080,7060,420
20230829,133800,808930080,7080,7080,7080,7080,0
20230829,133700,808930080,7080,7080,7080,7080,100
20230829,133600,808222080,7080,7080,7080,7080,600
20230829,133500,803974080,7080,7080,7080,7080,483
20230829,133400,800554440,7080,7080,7080,7080,2
20230829,133300,800540280,7090,7090,7090,7060,912
20230829,133200,794101200,7090,7090,7090,7070,126
20230829,133100,793209940,7090,7090,7090,7090,2
20230829,133000,793195760,7090,7090,7090,7090,22
20230829,132900,793039780,7080,7080,7090,7080,263
20230829,132800,791177620,7090,7080,7090,7080,270
20230829,132700,789265900,7090,7060,7090,7060,1284
20230829,132600,780183550,7060,7060,7060,7060,22
20230829,132500,780028230,7060,7060,7060,7060,26
20230829,132400,779844670,7060,7060,7060,7050,547
20230829,132300,775986850,7060,7060,7060,7060,220
20230829,132200,774433650,7060,7070,7070,7050,4
20230829,132100,774405410,7070,7070,7070,7070,1
20230829,132000,774398340,7060,7060,7060,7060,37
20230829,131900,774137120,7060,7060,7060,7060,0
20230829,131800,774137120,7060,7050,7060,7050,805
20230829,131700,768461820,7060,7060,7060,7060,0
20230829,131600,768461820,7060,7070,7070,7060,30
20230829,131500,768250010,7080,7070,7080,7070,500
20230829,131400,764710110,7080,7080,7080,7080,0
20230829,131300,764710110,7080,7080,7080,7080,400
20230829,131200,761878110,7070,7070,7070,7070,600
20230829,131100,757636110,7060,7060,7060,7060,0
20230829,131000,757636110,7060,7060,7060,7060,265
20230829,130900,755765210,7060,7060,7060,7060,0
20230829,130800,755765210,7060,7060,7060,7060,0
20230829,130700,755765210,7060,7060,7060,7060,100
20230829,130600,755059210,7070,7060,7070,7060,224
20230829,130500,753477760,7060,7060,7060,7060,0
20230829,130400,753477760,7060,7060,7060,7060,0
20230829,130300,753477760,7060,7060,7060,7060,0
20230829,130200,753477760,7060,7060,7060,7060,1
20230829,130100,753470700,7050,7060,7060,7050,2098
20230829,130000,738679790,7060,7060,7060,7060,0
20230829,125900,738679790,7060,7060,7060,7060,12
20230829,125800,738595070,7070,7070,7070,7070,2
20230829,125700,738580930,7060,7060,7060,7060,0
20230829,125600,738580930,7060,7060,7060,7060,70
20230829,125500,738086730,7070,7070,7070,7070,0
20230829,125400,738086730,7070,7070,7070,7070,0
20230829,125300,738086730,7070,7070,7070,7070,70
20230829,125200,737591830,7070,7070,7070,7070,0
20230829,125100,737591830,7070,7070,7070,7070,0
20230829,125000,737591830,7070,7070,7070,7070,100
20230829,124900,736884830,7070,7060,7070,7060,101
20230829,124800,736171760,7060,7060,7060,7060,20
20230829,124700,736030560,7060,7060,7060,7060,7
20230829,124600,735981140,7060,7060,7060,7060,1
20230829,124500,735974080,7060,7060,7060,7060,50
20230829,124400,735621080,7060,7060,7060,7050,515
20230829,124300,731985190,7060,7060,7060,7060,200
20230829,124200,730573190,7060,7060,7060,7060,240
20230829,124100,728878790,7060,7060,7060,7060,5
20230829,124000,728843490,7060,7060,7060,7060,5
20230829,123900,728808190,7050,7050,7050,7050,1
20230829,123800,728801140,7060,7060,7060,7060,0
20230829,123700,728801140,7060,7060,7060,7060,0
20230829,123600,728801140,7060,7060,7060,7060,1
20230829,123500,728794080,7050,7050,7050,7050,0
20230829,123400,728794080,7050,7050,7050,7050,579
20230829,123300,724712130,7050,7050,7050,7050,200
20230829,123200,723302130,7050,7050,7050,7050,103
20230829,123100,722575980,7060,7060,7060,7050,14
20230829,123000,722477200,7060,7060,7060,7060,3
20230829,122900,722456020,7060,7060,7060,7060,1
20230829,122800,722448960,7060,7060,7060,7060,0
20230829,122700,722448960,7060,7060,7060,7060,10
20230829,122600,722378360,7070,7070,7070,7070,0
20230829,122500,722378360,7070,7070,7070,7070,0
20230829,122400,722378360,7070,7070,7070,7070,0
20230829,122300,722378360,7070,7050,7070,7050,7
20230829,122200,722328990,7070,7070,7070,7070,0
20230829,122100,722328990,7070,7070,7070,7070,10
20230829,122000,722258290,7070,7070,7070,7070,0
20230829,121900,722258290,7070,7070,7070,7070,1
20230829,121800,722251220,7060,7060,7060,7060,0
20230829,121700,722251220,7060,7050,7060,7050,1277
20230829,121600,713237560,7050,7050,7050,7050,30
20230829,121500,713026060,7050,7050,7050,7050,1
20230829,121400,713019010,7040,7040,7040,7040,423
20230829,121300,710041090,7040,7040,7040,7040,0
20230829,121200,710041090,7040,7040,7040,7040,328
20230829,121100,707731970,7050,7050,7050,7050,0
20230829,121000,707731970,7050,7050,7050,7040,2424
20230829,120900,690656170,7050,7050,7050,7050,100
20230829,120800,689951170,7050,7060,7060,7050,4
20230829,120700,689922940,7060,7060,7060,7060,0
20230829,120600,689922940,7060,7060,7060,7050,382
20230829,120500,687226350,7060,7060,7060,7060,2
20230829,120400,687212230,7050,7050,7050,7050,0
20230829,120300,687212230,7050,7050,7050,7050,0
20230829,120200,687212230,7050,7050,7050,7050,0
20230829,120100,687212230,7050,7060,7060,7050,124
20230829,120000,686338020,7090,7090,7090,7090,0
20230829,115900,686338020,7090,7090,7090,7090,10
20230829,115800,686267120,7090,7090,7090,7090,1
20230829,115700,686260030,7070,7070,7070,7070,1
20230829,115600,686252960,7070,7070,7070,7070,948
20230829,115500,679550600,7070,7070,7070,7070,147
20230829,115400,678511310,7050,7060,7060,7050,248
20230829,115300,676762900,7060,7060,7060,7060,0
20230829,115200,676762900,7060,7060,7060,7060,1
20230829,115100,676755840,7060,7060,7060,7060,0
20230829,115000,676755840,7060,7070,7070,7060,1417
20230829,114900,666751450,7070,7080,7080,7070,348
20230829,114800,664290610,7080,7080,7080,7080,52
20230829,114700,663922450,7080,7080,7090,7080,248
20230829,114600,662165750,7080,7070,7080,7070,3
20230829,114500,662144520,7070,7070,7070,7070,0
20230829,114400,662144520,7070,7070,7070,7070,0
20230829,114300,662144520,7070,7070,7070,7070,0
20230829,114200,662144520,7070,7070,7070,7070,59
20230829,114100,661727390,7080,7080,7080,7080,1
20230829,114000,661720310,7070,7070,7070,7070,112
20230829,113900,660928470,7070,7070,7070,7070,23
20230829,113800,660765860,7070,7070,7070,7070,10
20230829,113700,660695160,7070,7070,7070,7070,1010
20230829,113600,653554460,7090,7080,7090,7080,400
20230829,113500,650721460,7070,7070,7070,7070,0
20230829,113400,650721460,7070,7070,7070,7070,0
20230829,113300,650721460,7070,7070,7070,7070,0
20230829,113200,650721460,7070,7070,7070,7070,200
20230829,113100,649307460,7070,7070,7070,7070,0
20230829,113000,649307460,7070,7070,7070,7070,0
20230829,112900,649307460,7070,7080,7080,7070,719
20230829,112800,644222340,7080,7080,7080,7080,0
20230829,112700,644222340,7080,7080,7080,7080,0
20230829,112600,644222340,7080,7080,7080,7080,25
20230829,112500,644045340,7090,7090,7090,7090,400
20230829,112400,641209340,7080,7080,7080,7080,0
20230829,112300,641209340,7080,7080,7080,7080,15
20230829,112200,641103140,7090,7090,7090,7090,144
20230829,112100,640082180,7090,7090,7090,7090,21
20230829,112000,639933290,7090,7090,7090,7090,17
20230829,111900,639812760,7090,7090,7090,7090,5
20230829,111800,639777310,7090,7090,7090,7090,0
20230829,111700,639777310,7090,7080,7090,7080,14
20230829,111600,639678150,7090,7090,7090,7090,2
20230829,111500,639663970,7090,7090,7090,7090,1
20230829,111400,639656880,7090,7090,7090,7090,2
20230829,111300,639642700,7090,7090,7090,7090,0
20230829,111200,639642700,7090,7090,7090,7090,0
20230829,111100,639642700,7090,7090,7090,7090,0
20230829,111000,639642700,7090,7090,7090,7090,1
20230829,110900,639635610,7080,7080,7080,7080,613
20230829,110800,635295570,7080,7080,7080,7080,4
20230829,110700,635267250,7080,7080,7080,7080,0
20230829,110600,635267250,7080,7080,7080,7080,1
20230829,110500,635260170,7080,7080,7080,7080,0
20230829,110400,635260170,7080,7080,7080,7080,56
20230829,110300,634863690,7080,7080,7080,7080,220
20230829,110200,633306090,7070,7070,7070,7070,0
20230829,110100,633306090,7070,7070,7070,7070,80
20230829,110000,632740490,7070,7070,7070,7070,9
20230829,105900,632676860,7070,7070,7070,7070,20
20230829,105800,632535460,7070,7070,7070,7070,0
20230829,105700,632535460,7070,7070,7070,7070,0
20230829,105600,632535460,7070,7070,7070,7070,803
20230829,105500,626858250,7070,7080,7080,7070,153
20230829,105400,625775040,7080,7080,7080,7080,140
20230829,105300,624783840,7080,7080,7080,7080,0
20230829,105200,624783840,7080,7080,7080,7080,408
20230829,105100,621895200,7080,7080,7080,7080,12
20230829,105000,621810240,7080,7080,7080,7080,0
20230829,104900,621810240,7080,7080,7080,7080,0
20230829,104800,621810240,7080,7090,7090,7080,1060
20230829,104700,614295340,7090,7090,7090,7090,0
20230829,104600,614295340,7090,7090,7090,7090,0
20230829,104500,614295340,7090,7090,7100,7090,364
20230829,104400,611714530,7100,7100,7100,7100,3
20230829,104300,611693230,7100,7100,7100,7100,1
20230829,104200,611686130,7100,7100,7100,7100,270
20230829,104100,609769130,7090,7090,7090,7090,145
20230829,104000,608741080,7090,7090,7090,7090,0
20230829,103900,608741080,7090,7080,7100,7080,51
20230829,103800,608379680,7080,7080,7080,7080,20
20230829,103700,608238080,7080,7090,7090,7080,372
20230829,103600,605601770,7090,7090,7090,7090,0
20230829,103500,605601770,7090,7090,7090,7090,0
20230829,103400,605601770,7090,7090,7090,7090,2
20230829,103300,605587590,7110,7110,7110,7110,1
20230829,103200,605580480,7090,7090,7110,7090,33
20230829,103100,605346420,7100,7080,7100,7080,18
20230829,103000,605218830,7080,7100,7100,7080,2460
20230829,102900,587793340,7100,7110,7110,7100,500
20230829,102800,584243330,7120,7120,7120,7120,50
20230829,102700,583887330,7130,7120,7130,7120,30
20230829,102600,583673630,7130,7130,7130,7130,2
20230829,102500,583659370,7100,7130,7130,7100,43
20230829,102400,583353980,7130,7110,7130,7100,580
20230829,102300,579226190,7110,7120,7120,7110,85
20230829,102200,578621290,7120,7120,7120,7120,368
20230829,102100,576001130,7130,7130,7130,7130,43
20230829,102000,575694540,7140,7140,7140,7140,264
20230829,101900,573809580,7130,7130,7130,7130,100
20230829,101800,573096580,7140,7150,7150,7140,645
20230829,101700,568484840,7150,7150,7150,7150,0
20230829,101600,568484840,7150,7130,7160,7130,10740
20230829,101500,491769950,7130,7120,7130,7120,684
20230829,101400,486898030,7130,7130,7130,7130,1059
20230829,101300,479347360,7120,7090,7120,7090,18419
20230829,101200,348458760,7080,7080,7080,7080,388
20230829,101100,345711720,7080,7080,7080,7080,0
20230829,101000,345711720,7080,7080,7080,7080,3
20230829,100900,345690480,7070,7070,7070,7070,0
20230829,100800,345690480,7070,7070,7070,7070,449
20230829,100700,342516050,7060,7060,7060,7060,178
20230829,100600,341259370,7060,7060,7060,7060,206
20230829,100500,339805010,7060,7060,7060,7060,1
20230829,100400,339797950,7070,7070,7070,7070,15
20230829,100300,339691900,7060,7060,7060,7060,0
20230829,100200,339691900,7060,7060,7060,7060,10
20230829,100100,339621300,7060,7070,7070,7060,903
20230829,100000,333237590,7070,7070,7070,7070,312
20230829,095900,331031750,7070,7070,7070,7070,19
20230829,095800,330897420,7070,7070,7070,7070,742
20230829,095700,325651480,7060,7070,7070,7060,211
20230829,095600,324159720,7080,7080,7080,7080,0
20230829,095500,324159720,7080,7080,7080,7080,20
20230829,095400,324018120,7080,7070,7080,7070,801
20230829,095300,318355040,7070,7070,7070,7070,4
20230829,095200,318326760,7070,7080,7080,7050,889
20230829,095100,312055500,7070,7070,7070,7070,0
20230829,095000,312055500,7070,7070,7070,7070,0
20230829,094900,312055500,7070,7070,7070,7070,0
20230829,094800,312055500,7070,7070,7070,7070,0
20230829,094700,312055500,7070,7070,7070,7070,200
20230829,094600,310641500,7050,7050,7050,7050,392
20230829,094500,307877900,7050,7050,7050,7050,0
20230829,094400,307877900,7050,7050,7050,7050,134
20230829,094300,306933200,7070,7070,7070,7070,0
20230829,094200,306933200,7070,7070,7070,7070,100
20230829,094100,306226200,7070,7050,7070,7050,8
20230829,094000,306169740,7050,7050,7050,7050,194
20230829,093900,304802040,7050,7040,7050,7040,51
20230829,093800,304442990,7050,7060,7060,7050,210
20230829,093700,302962440,7050,7070,7070,7050,42
20230829,093600,302666280,7050,7050,7050,7050,0
20230829,093500,302666280,7050,7050,7050,7050,10
20230829,093400,302595780,7050,7070,7070,7050,1449
20230829,093300,292379730,7070,7070,7070,7070,57
20230829,093200,291976740,7070,7070,7070,7070,0
20230829,093100,291976740,7070,7070,7070,7070,11
20230829,093000,291898970,7070,7050,7070,7050,35
20230829,092900,291651820,7050,7050,7050,7050,370
20230829,092800,289043320,7060,7060,7060,7060,0
20230829,092700,289043320,7060,7060,7060,7060,380
20230829,092600,286360520,7070,7070,7070,7070,10
20230829,092500,286289820,7070,7070,7070,7070,90
20230829,092400,285653520,7070,7080,7080,7070,31
20230829,092300,285434250,7070,7080,7090,7070,2099
20230829,092200,270583380,7080,7080,7080,7080,0
20230829,092100,270583380,7080,7100,7100,7080,499
20230829,092000,267050160,7100,7100,7100,7100,5
20230829,091900,267014660,7080,7080,7080,7080,0
20230829,091800,267014660,7080,7080,7080,7080,10
20230829,091700,266943860,7080,7080,7080,7080,0
20230829,091600,266943860,7080,7080,7080,7080,400
20230829,091500,264111860,7110,7110,7110,7110,0
20230829,091400,264111860,7110,7110,7110,7110,2
20230829,091300,264097640,7080,7100,7100,7080,145
20230829,091200,263070140,7100,7100,7100,7100,6667
20230829,091100,215734440,7090,7080,7090,7080,2006
20230829,091000,201525350,7070,7060,7070,7060,2434
20230829,090900,184329300,7050,7080,7080,7050,2913
20230829,090800,163749780,7070,7100,7100,7060,1935
20230829,090700,150026600,7100,7060,7110,7050,7402
20230829,090600,97638820,7060,7060,7060,7060,313
20230829,090500,95429040,7060,7080,7080,7060,2587
20230829,090400,77137220,7080,7070,7080,7060,421
20230829,090300,74161350,7080,7070,7080,7070,122
20230829,090200,73298790,7070,7040,7070,7010,9067
20230829,090100,9511110,7030,7050,7050,7030,1021
20230829,090000,2323000,7060,7060,7060,7050,225