KissMeData/005690/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184200,1465844900,6830,6830,6830,6830,1911
20230904,184100,1465844900,6830,6830,6830,6830,0
20230904,184000,1465844900,6830,6830,6830,6830,0
20230904,183900,1465844900,6830,6830,6830,6830,0
20230904,183800,1465844900,6830,6830,6830,6830,0
20230904,183700,1465844900,6830,6830,6830,6830,0
20230904,183600,1465844900,6830,6830,6830,6830,0
20230904,183500,1465844900,6830,6830,6830,6830,0
20230904,183400,1465844900,6830,6830,6830,6830,0
20230904,183300,1465844900,6830,6830,6830,6830,0
20230904,183200,1465844900,6830,6830,6830,6830,0
20230904,183100,1465844900,6830,6830,6830,6830,0
20230904,183000,1465844900,6830,6830,6830,6830,0
20230904,182900,1465844900,6830,6830,6830,6830,0
20230904,182800,1465844900,6830,6830,6830,6830,0
20230904,182700,1465844900,6830,6830,6830,6830,0
20230904,182600,1465844900,6830,6830,6830,6830,0
20230904,182500,1465844900,6830,6830,6830,6830,0
20230904,182400,1465844900,6830,6830,6830,6830,0
20230904,182300,1465844900,6830,6830,6830,6830,0
20230904,182200,1465844900,6830,6830,6830,6830,0
20230904,182100,1465844900,6830,6830,6830,6830,0
20230904,182000,1465844900,6830,6830,6830,6830,0
20230904,181900,1465844900,6830,6830,6830,6830,0
20230904,181800,1465844900,6830,6830,6830,6830,0
20230904,181700,1465844900,6830,6830,6830,6830,0
20230904,181600,1465844900,6830,6830,6830,6830,0
20230904,181500,1465844900,6830,6830,6830,6830,0
20230904,181400,1465844900,6830,6830,6830,6830,0
20230904,181300,1465844900,6830,6830,6830,6830,0
20230904,181200,1465844900,6830,6830,6830,6830,1911
20230904,181100,1465844900,6830,6830,6830,6830,0
20230904,181000,1465844900,6830,6830,6830,6830,0
20230904,180900,1465844900,6830,6830,6830,6830,0
20230904,180800,1465844900,6830,6830,6830,6830,0
20230904,180700,1465844900,6830,6830,6830,6830,0
20230904,180600,1465844900,6830,6830,6830,6830,0
20230904,180500,1465844900,6830,6830,6830,6830,0
20230904,180400,1465844900,6830,6830,6830,6830,0
20230904,180300,1465844900,6830,6830,6830,6830,0
20230904,180200,1465844900,6830,6830,6830,6830,0
20230904,180100,1465844900,6830,6830,6830,6830,0
20230904,180000,1465844900,6830,6830,6830,6830,0
20230904,175900,1465844900,6830,6830,6830,6830,0
20230904,175800,1465844900,6830,6830,6830,6830,0
20230904,175700,1465844900,6830,6830,6830,6830,0
20230904,175600,1465844900,6830,6830,6830,6830,0
20230904,175500,1465844900,6830,6830,6830,6830,0
20230904,175400,1465844900,6830,6830,6830,6830,0
20230904,175300,1465844900,6830,6830,6830,6830,0
20230904,175200,1465844900,6830,6830,6830,6830,0
20230904,175100,1465844900,6830,6830,6830,6830,0
20230904,175000,1465844900,6830,6830,6830,6830,0
20230904,174900,1465844900,6830,6830,6830,6830,0
20230904,174800,1465844900,6830,6830,6830,6830,0
20230904,174700,1465844900,6830,6830,6830,6830,0
20230904,174600,1465844900,6830,6830,6830,6830,0
20230904,174500,1465844900,6830,6830,6830,6830,0
20230904,174400,1465844900,6830,6830,6830,6830,0
20230904,174300,1465844900,6830,6830,6830,6830,0
20230904,174200,1465844900,6830,6830,6830,6830,1911
20230904,174100,1465844900,6830,6830,6830,6830,0
20230904,174000,1465844900,6830,6830,6830,6830,0
20230904,173900,1465844900,6830,6830,6830,6830,0
20230904,173800,1465844900,6830,6830,6830,6830,0
20230904,173700,1465844900,6830,6830,6830,6830,0
20230904,173600,1465844900,6830,6830,6830,6830,0
20230904,173500,1465844900,6830,6830,6830,6830,0
20230904,173400,1465844900,6830,6830,6830,6830,0
20230904,173300,1465844900,6830,6830,6830,6830,0
20230904,173200,1465844900,6830,6830,6830,6830,0
20230904,173100,1465844900,6830,6830,6830,6830,0
20230904,173000,1465844900,6830,6830,6830,6830,0
20230904,172900,1465844900,6830,6830,6830,6830,0
20230904,172800,1465844900,6830,6830,6830,6830,0
20230904,172700,1465844900,6830,6830,6830,6830,0
20230904,172600,1465844900,6830,6830,6830,6830,0
20230904,172500,1465844900,6830,6830,6830,6830,0
20230904,172400,1465844900,6830,6830,6830,6830,0
20230904,172300,1465844900,6830,6830,6830,6830,0
20230904,172200,1465844900,6830,6830,6830,6830,0
20230904,172100,1465844900,6830,6830,6830,6830,0
20230904,172000,1465844900,6830,6830,6830,6830,0
20230904,171900,1465844900,6830,6830,6830,6830,0
20230904,171800,1465844900,6830,6830,6830,6830,0
20230904,171700,1465844900,6830,6830,6830,6830,0
20230904,171600,1465844900,6830,6830,6830,6830,0
20230904,171500,1465844900,6830,6830,6830,6830,0
20230904,171400,1465844900,6830,6830,6830,6830,0
20230904,171300,1465844900,6830,6830,6830,6830,0
20230904,171200,1465844900,6830,6830,6830,6830,1911
20230904,171100,1465844900,6830,6830,6830,6830,0
20230904,171000,1465844900,6830,6830,6830,6830,0
20230904,170900,1465844900,6830,6830,6830,6830,0
20230904,170800,1465844900,6830,6830,6830,6830,0
20230904,170700,1465844900,6830,6830,6830,6830,0
20230904,170600,1465844900,6830,6830,6830,6830,0
20230904,170500,1465844900,6830,6830,6830,6830,0
20230904,170400,1465844900,6830,6830,6830,6830,0
20230904,170300,1465844900,6830,6830,6830,6830,0
20230904,170200,1465844900,6830,6830,6830,6830,0
20230904,170100,1465844900,6830,6830,6830,6830,0
20230904,170000,1465844900,6830,6830,6830,6830,0
20230904,165900,1465844900,6830,6830,6830,6830,0
20230904,165800,1465844900,6830,6830,6830,6830,0
20230904,165700,1465844900,6830,6830,6830,6830,0
20230904,165600,1465844900,6830,6830,6830,6830,0
20230904,165500,1465844900,6830,6830,6830,6830,0
20230904,165400,1465844900,6830,6830,6830,6830,0
20230904,165300,1465844900,6830,6830,6830,6830,0
20230904,165200,1465844900,6830,6830,6830,6830,0
20230904,165100,1465844900,6830,6830,6830,6830,0
20230904,165000,1465844900,6830,6830,6830,6830,0
20230904,164900,1465844900,6830,6830,6830,6830,0
20230904,164800,1465844900,6830,6830,6830,6830,0
20230904,164700,1465844900,6830,6830,6830,6830,0
20230904,164600,1465844900,6830,6830,6830,6830,0
20230904,164500,1465844900,6830,6830,6830,6830,0
20230904,164400,1465844900,6830,6830,6830,6830,0
20230904,164300,1465844900,6830,6830,6830,6830,0
20230904,164200,1465844900,6830,6830,6830,6830,1911
20230904,164100,1465844900,6830,6830,6830,6830,0
20230904,164000,1465844900,6830,6830,6830,6830,0
20230904,163900,1465844900,6830,6830,6830,6830,0
20230904,163800,1465844900,6830,6830,6830,6830,0
20230904,163700,1465844900,6830,6830,6830,6830,0
20230904,163600,1465844900,6830,6830,6830,6830,0
20230904,163500,1465844900,6830,6830,6830,6830,0
20230904,163400,1465844900,6830,6830,6830,6830,0
20230904,163300,1465844900,6830,6830,6830,6830,0
20230904,163200,1465844900,6830,6830,6830,6830,0
20230904,163100,1465844900,6830,6830,6830,6830,0
20230904,163000,1465844900,6830,6830,6830,6830,0
20230904,162900,1465844900,6830,6830,6830,6830,0
20230904,162800,1465844900,6830,6830,6830,6830,0
20230904,162700,1465844900,6830,6830,6830,6830,0
20230904,162600,1465844900,6830,6830,6830,6830,0
20230904,162500,1465844900,6830,6830,6830,6830,0
20230904,162400,1465844900,6830,6830,6830,6830,0
20230904,162300,1465844900,6830,6830,6830,6830,0
20230904,162200,1465844900,6830,6830,6830,6830,0
20230904,162100,1465844900,6830,6830,6830,6830,0
20230904,162000,1465844900,6830,6830,6830,6830,0
20230904,161900,1465844900,6830,6830,6830,6830,0
20230904,161800,1465844900,6830,6830,6830,6830,0
20230904,161700,1465844900,6830,6830,6830,6830,0
20230904,161600,1465844900,6830,6830,6830,6830,0
20230904,161500,1465844900,6830,6830,6830,6830,0
20230904,161400,1465844900,6830,6830,6830,6830,0
20230904,161300,1465844900,6830,6830,6830,6830,0
20230904,161200,1465844900,6830,6830,6830,6830,1911
20230904,161100,1465844900,6830,6830,6830,6830,0
20230904,161000,1465844900,6830,6830,6830,6830,0
20230904,160900,1465844900,6830,6830,6830,6830,0
20230904,160800,1465844900,6830,6830,6830,6830,0
20230904,160700,1465844900,6830,6830,6830,6830,0
20230904,160600,1465844900,6830,6830,6830,6830,0
20230904,160500,1465844900,6830,6830,6830,6830,0
20230904,160400,1465844900,6830,6830,6830,6830,0
20230904,160300,1465844900,6830,6830,6830,6830,0
20230904,160200,1465844900,6830,6830,6830,6830,0
20230904,160100,1465844900,6830,6830,6830,6830,0
20230904,160000,1465844900,6830,6830,6830,6830,0
20230904,155900,1465844900,6830,6830,6830,6830,0
20230904,155800,1465844900,6830,6830,6830,6830,0
20230904,155700,1465844900,6830,6830,6830,6830,0
20230904,155600,1465844900,6830,6830,6830,6830,0
20230904,155500,1465844900,6830,6830,6830,6830,0
20230904,155400,1465844900,6830,6830,6830,6830,0
20230904,155300,1465844900,6830,6830,6830,6830,0
20230904,155200,1465844900,6830,6830,6830,6830,0
20230904,155100,1465844900,6830,6830,6830,6830,0
20230904,155000,1465844900,6830,6830,6830,6830,0
20230904,154900,1465844900,6830,6830,6830,6830,0
20230904,154800,1465844900,6830,6830,6830,6830,0
20230904,154700,1465844900,6830,6830,6830,6830,0
20230904,154600,1465844900,6830,6830,6830,6830,0
20230904,154500,1465844900,6830,6830,6830,6830,0
20230904,154400,1465844900,6830,6830,6830,6830,0
20230904,154300,1465844900,6830,6830,6830,6830,0
20230904,154200,1465844900,6830,6830,6830,6830,1911
20230904,154100,1465844900,6830,6830,6830,6830,0
20230904,154000,1465844900,6830,6830,6830,6830,0
20230904,153900,1465844900,6830,6830,6830,6830,0
20230904,153800,1465844900,6830,6830,6830,6830,0
20230904,153700,1465844900,6830,6830,6830,6830,0
20230904,153600,1465844900,6830,6830,6830,6830,0
20230904,153500,1465844900,6830,6830,6830,6830,0
20230904,153400,1465844900,6830,6830,6830,6830,0
20230904,153300,1465844900,6830,6830,6830,6830,0
20230904,153200,1465844900,6830,6830,6830,6830,0
20230904,153100,1465844900,6830,6830,6830,6830,0
20230904,153000,1465844900,6830,6830,6830,6830,1911
20230904,152900,1452792770,6800,6800,6800,6800,0
20230904,152800,1452792770,6800,6800,6800,6800,0
20230904,152700,1452792770,6800,6800,6800,6800,0
20230904,152600,1452792770,6800,6800,6800,6800,0
20230904,152500,1452792770,6800,6800,6800,6800,0
20230904,152400,1452792770,6800,6800,6800,6800,0
20230904,152300,1452792770,6800,6800,6800,6800,0
20230904,152200,1452792770,6800,6800,6800,6800,0
20230904,152100,1452792770,6800,6800,6800,6800,0
20230904,152000,1452792770,6800,6800,6800,6800,0
20230904,151900,1452792770,6800,6800,6800,6790,528
20230904,151800,1449207300,6810,6800,6810,6790,1230
20230904,151700,1440844990,6800,6790,6810,6790,544
20230904,151600,1437147210,6790,6790,6800,6790,520
20230904,151500,1433614320,6790,6790,6820,6790,2094
20230904,151400,1419396030,6790,6800,6820,6790,487
20230904,151300,1416087490,6800,6800,6800,6790,2477
20230904,151200,1399244450,6800,6810,6810,6800,5069
20230904,151100,1364769130,6810,6810,6820,6810,480
20230904,151000,1361500300,6810,6810,6820,6810,21
20230904,150900,1361357280,6810,6810,6810,6810,33
20230904,150800,1361132550,6810,6810,6830,6810,1327
20230904,150700,1352083310,6820,6810,6820,6810,36
20230904,150600,1351838100,6820,6810,6820,6810,168
20230904,150500,1350694010,6810,6810,6810,6810,69
20230904,150400,1350224120,6810,6810,6810,6810,46
20230904,150300,1349910860,6820,6810,6820,6810,378
20230904,150200,1347336610,6820,6810,6820,6810,941
20230904,150100,1340927190,6810,6810,6820,6810,621
20230904,150000,1336695090,6810,6810,6810,6810,156
20230904,145900,1335632730,6810,6810,6810,6810,104
20230904,145800,1334924490,6810,6810,6810,6810,54
20230904,145700,1334556750,6810,6810,6810,6810,140
20230904,145600,1333603350,6810,6810,6820,6810,215
20230904,145500,1332139100,6810,6820,6830,6810,35
20230904,145400,1331900170,6810,6820,6830,6810,1509
20230904,145300,1321608870,6820,6810,6820,6810,206
20230904,145200,1320205990,6820,6810,6820,6810,39
20230904,145100,1319940310,6810,6810,6810,6810,1184
20230904,145000,1311877270,6810,6810,6820,6810,1006
20230904,144900,1305026360,6810,6820,6820,6810,64
20230904,144800,1304590430,6820,6820,6820,6810,1462
20230904,144700,1294620540,6820,6820,6830,6820,181
20230904,144600,1293385620,6820,6820,6830,6820,59
20230904,144500,1292983040,6820,6830,6830,6820,153
20230904,144400,1291939490,6830,6820,6830,6820,88
20230904,144300,1291338680,6820,6820,6830,6820,63
20230904,144200,1290908920,6830,6820,6830,6820,375
20230904,144100,1288351040,6820,6820,6820,6820,192
20230904,144000,1287041600,6820,6820,6830,6820,108
20230904,143900,1286304240,6820,6820,6830,6820,1744
20230904,143800,1274410100,6820,6820,6830,6820,246
20230904,143700,1272732220,6820,6820,6820,6820,25
20230904,143600,1272561720,6820,6820,6830,6820,55
20230904,143500,1272186600,6830,6820,6830,6820,54
20230904,143400,1271818010,6820,6820,6820,6820,51
20230904,143300,1271470190,6820,6820,6820,6820,24
20230904,143200,1271306510,6820,6810,6830,6810,1362
20230904,143100,1262017680,6810,6810,6810,6810,28
20230904,143000,1261827000,6810,6810,6820,6810,68
20230904,142900,1261363900,6810,6810,6810,6810,22
20230904,142800,1261214080,6820,6810,6820,6810,234
20230904,142700,1259620250,6810,6820,6820,6810,23
20230904,142600,1259463610,6810,6810,6810,6810,138
20230904,142500,1258523830,6820,6810,6820,6810,18
20230904,142400,1258401100,6810,6810,6810,6810,42
20230904,142300,1258115080,6810,6810,6810,6810,552
20230904,142200,1254355960,6810,6810,6810,6810,42
20230904,142100,1254069940,6810,6810,6820,6810,56
20230904,142000,1253688380,6810,6810,6810,6810,40
20230904,141900,1253415980,6810,6810,6810,6810,202
20230904,141800,1252040360,6810,6820,6820,6810,105
20230904,141700,1251325210,6810,6810,6810,6810,36
20230904,141600,1251080050,6810,6810,6810,6810,560
20230904,141500,1247266450,6810,6810,6810,6810,675
20230904,141400,1242669700,6810,6820,6820,6810,871
20230904,141300,1236736240,6820,6820,6820,6820,146
20230904,141200,1235740520,6820,6820,6820,6810,43
20230904,141100,1235447460,6810,6820,6820,6810,138
20230904,141000,1234507580,6810,6810,6830,6810,59
20230904,140900,1234105280,6820,6810,6820,6810,13
20230904,140800,1234016650,6810,6820,6820,6810,745
20230904,140700,1228939060,6820,6820,6820,6820,29
20230904,140600,1228741280,6820,6820,6830,6820,88
20230904,140500,1228141110,6820,6820,6830,6820,50
20230904,140400,1227800010,6820,6820,6820,6820,1112
20230904,140300,1220216170,6820,6820,6820,6820,74
20230904,140200,1219711490,6820,6820,6820,6820,34
20230904,140100,1219479610,6820,6820,6820,6820,41
20230904,140000,1219199990,6820,6820,6820,6820,44
20230904,135900,1218899910,6820,6810,6820,6810,41
20230904,135800,1218620480,6830,6820,6830,6810,972
20230904,135700,1211994970,6820,6820,6820,6820,51
20230904,135600,1211647150,6820,6820,6820,6820,90
20230904,135500,1211033350,6820,6820,6820,6820,59
20230904,135400,1210630970,6820,6820,6830,6820,57
20230904,135300,1210242130,6820,6820,6830,6820,50
20230904,135200,1209901120,6820,6820,6830,6820,6
20230904,135100,1209860190,6820,6820,6820,6820,69
20230904,135000,1209389610,6830,6820,6830,6820,19
20230904,134900,1209260020,6820,6830,6830,6820,54
20230904,134800,1208891440,6830,6830,6830,6830,22
20230904,134700,1208741180,6830,6830,6830,6820,55
20230904,134600,1208365840,6830,6820,6830,6820,6
20230904,134500,1208324900,6820,6820,6830,6820,131
20230904,134400,1207431400,6820,6820,6830,6820,52
20230904,134300,1207076730,6820,6820,6820,6820,56
20230904,134200,1206694810,6820,6830,6830,6820,23
20230904,134100,1206537730,6830,6820,6830,6820,42
20230904,134000,1206251160,6830,6820,6830,6820,49
20230904,133900,1205916960,6820,6820,6830,6820,32
20230904,133800,1205698710,6820,6820,6830,6820,32
20230904,133700,1205480440,6850,6820,6850,6820,817
20230904,133600,1199899100,6820,6830,6830,6820,142
20230904,133500,1198930360,6830,6820,6830,6820,7
20230904,133400,1198882600,6830,6810,6830,6810,174
20230904,133300,1197696170,6820,6810,6820,6810,7
20230904,133200,1197648470,6820,6820,6820,6810,48
20230904,133100,1197321400,6810,6810,6820,6810,9
20230904,133000,1197260100,6820,6810,6820,6810,24
20230904,132900,1197096650,6820,6820,6820,6820,10
20230904,132800,1197028450,6820,6820,6820,6820,1
20230904,132700,1197021630,6820,6820,6820,6800,967
20230904,132600,1190433910,6810,6810,6810,6810,0
20230904,132500,1190433910,6810,6810,6810,6810,496
20230904,132400,1187056150,6810,6810,6810,6810,7
20230904,132300,1187008480,6820,6820,6820,6820,95
20230904,132200,1186360580,6820,6820,6820,6820,0
20230904,132100,1186360580,6820,6820,6820,6820,1
20230904,132000,1186353760,6800,6800,6800,6800,774
20230904,131900,1181090560,6820,6820,6820,6820,0
20230904,131800,1181090560,6820,6820,6820,6820,1
20230904,131700,1181083740,6800,6800,6800,6800,30
20230904,131600,1180879740,6800,6800,6800,6800,30
20230904,131500,1180675740,6800,6810,6810,6800,301
20230904,131400,1178627920,6810,6810,6810,6810,4
20230904,131300,1178600680,6810,6820,6820,6810,302
20230904,131200,1176544050,6800,6800,6810,6800,519
20230904,131100,1173013720,6800,6800,6800,6800,1348
20230904,131000,1163847320,6800,6800,6800,6800,288
20230904,130900,1161888920,6810,6810,6810,6810,2001
20230904,130800,1148262110,6810,6810,6820,6810,240
20230904,130700,1146627310,6810,6810,6810,6810,722
20230904,130600,1141710490,6810,6810,6810,6810,0
20230904,130500,1141710490,6810,6810,6810,6810,0
20230904,130400,1141710490,6810,6810,6810,6810,300
20230904,130300,1139667490,6810,6810,6810,6810,0
20230904,130200,1139667490,6810,6820,6820,6810,65
20230904,130100,1139224200,6810,6810,6810,6810,12
20230904,130000,1139142480,6810,6820,6820,6810,134
20230904,125900,1138228610,6830,6830,6830,6830,17
20230904,125800,1138112500,6850,6850,6850,6850,0
20230904,125700,1138112500,6850,6850,6850,6850,0
20230904,125600,1138112500,6850,6800,6850,6800,77
20230904,125500,1137585830,6810,6810,6810,6810,0
20230904,125400,1137585830,6810,6810,6810,6810,15
20230904,125300,1137483680,6810,6810,6810,6810,616
20230904,125200,1133288720,6810,6810,6810,6810,101
20230904,125100,1132600910,6800,6800,6810,6800,113
20230904,125000,1131832290,6800,6800,6800,6800,5689
20230904,124900,1093147090,6800,6810,6810,6800,316
20230904,124800,1090998200,6810,6810,6810,6810,0
20230904,124700,1090998200,6810,6810,6810,6810,249
20230904,124600,1089302510,6810,6820,6820,6810,160
20230904,124500,1088212880,6810,6830,6830,6810,26
20230904,124400,1088035320,6830,6830,6830,6830,10
20230904,124300,1087967020,6810,6810,6810,6810,1
20230904,124200,1087960210,6810,6810,6810,6800,203
20230904,124100,1086577950,6810,6820,6820,6810,211
20230904,124000,1085138940,6820,6820,6820,6820,30
20230904,123900,1084934340,6820,6820,6820,6820,300
20230904,123800,1082888340,6820,6810,6820,6810,2398
20230904,123700,1066555910,6820,6820,6820,6820,23
20230904,123600,1066399050,6810,6820,6820,6810,266
20230904,123500,1064587490,6820,6820,6820,6820,8
20230904,123400,1064532930,6820,6810,6820,6810,18
20230904,123300,1064410330,6810,6810,6810,6810,0
20230904,123200,1064410330,6810,6810,6810,6810,502
20230904,123100,1060991710,6820,6820,6820,6820,544
20230904,123000,1057281630,6810,6800,6810,6800,2193
20230904,122900,1042347700,6800,6800,6800,6800,585
20230904,122800,1038369700,6800,6810,6810,6800,651
20230904,122700,1033942890,6800,6800,6800,6800,200
20230904,122600,1032582890,6800,6800,6800,6800,2
20230904,122500,1032569290,6800,6810,6810,6800,93
20230904,122400,1031936360,6800,6800,6800,6800,90
20230904,122300,1031324360,6800,6800,6800,6800,114
20230904,122200,1030549160,6790,6800,6800,6790,1146
20230904,122100,1022765510,6800,6800,6800,6800,184
20230904,122000,1021514310,6800,6810,6810,6800,693
20230904,121900,1016801880,6810,6810,6810,6800,3849
20230904,121800,990628420,6810,6810,6810,6810,69
20230904,121700,990158530,6810,6810,6810,6810,1338
20230904,121600,981046750,6810,6810,6810,6810,0
20230904,121500,981046750,6810,6820,6820,6810,413
20230904,121400,978234120,6820,6810,6820,6810,82
20230904,121300,977675480,6820,6820,6820,6820,186
20230904,121200,976406960,6810,6820,6820,6810,2361
20230904,121100,960328050,6810,6820,6820,6810,844
20230904,121000,954578990,6810,6830,6830,6810,15
20230904,120900,954476640,6810,6820,6830,6810,396
20230904,120800,951775830,6820,6830,6830,6810,4032
20230904,120700,924252540,6830,6830,6840,6830,6512
20230904,120600,879775480,6830,6840,6840,6830,413
20230904,120500,876951110,6840,6840,6840,6840,0
20230904,120400,876951110,6840,6840,6840,6840,0
20230904,120300,876951110,6840,6850,6850,6840,600
20230904,120200,872845020,6870,6870,6870,6870,2
20230904,120100,872831280,6870,6870,6870,6870,15
20230904,120000,872728230,6860,6860,6860,6860,15
20230904,115900,872625330,6850,6850,6850,6850,0
20230904,115800,872625330,6850,6860,6860,6850,1372
20230904,115700,863224730,6850,6860,6860,6850,43
20230904,115600,862929760,6860,6860,6860,6860,0
20230904,115500,862929760,6860,6860,6860,6860,194
20230904,115400,861598920,6870,6870,6870,6870,0
20230904,115300,861598920,6870,6870,6870,6870,5
20230904,115200,861564570,6870,6870,6870,6870,0
20230904,115100,861564570,6870,6870,6870,6870,10
20230904,115000,861495870,6860,6860,6860,6860,0
20230904,114900,861495870,6860,6860,6860,6860,33
20230904,114800,861269490,6860,6860,6860,6860,349
20230904,114700,858875350,6850,6850,6850,6850,102
20230904,114600,858176650,6860,6860,6860,6860,5
20230904,114500,858142350,6860,6860,6860,6860,146
20230904,114400,857140790,6850,6860,6860,6850,418
20230904,114300,854276690,6860,6860,6860,6860,0
20230904,114200,854276690,6860,6860,6860,6860,5
20230904,114100,854242390,6850,6850,6850,6850,0
20230904,114000,854242390,6850,6860,6860,6850,119
20230904,113900,853426170,6860,6860,6860,6860,1
20230904,113800,853419310,6860,6860,6860,6860,13
20230904,113700,853330130,6850,6850,6850,6850,14
20230904,113600,853234230,6850,6860,6860,6850,331
20230904,113500,850966580,6850,6850,6850,6850,264
20230904,113400,849158180,6860,6860,6860,6860,30
20230904,113300,848952380,6870,6860,6870,6860,1801
20230904,113200,836581260,6850,6860,6860,6850,303
20230904,113100,834505000,6870,6870,6870,6870,0
20230904,113000,834505000,6870,6870,6870,6870,0
20230904,112900,834505000,6870,6870,6870,6870,5
20230904,112800,834470650,6870,6870,6870,6870,0
20230904,112700,834470650,6870,6860,6870,6830,1678
20230904,112600,822993040,6860,6860,6860,6860,0
20230904,112500,822993040,6860,6860,6860,6860,1
20230904,112400,822986180,6880,6880,6880,6880,0
20230904,112300,822986180,6880,6880,6880,6880,1
20230904,112200,822979300,6840,6840,6840,6840,0
20230904,112100,822979300,6840,6840,6840,6840,0
20230904,112000,822979300,6840,6850,6850,6840,838
20230904,111900,817247240,6850,6860,6860,6850,417
20230904,111800,814389790,6870,6880,6880,6870,266
20230904,111700,812562150,6880,6880,6880,6880,60
20230904,111600,812149350,6880,6890,6890,6870,602
20230904,111500,808013380,6880,6870,6880,6870,60
20230904,111400,807600590,6870,6850,6890,6850,1675
20230904,111300,796072530,6850,6850,6850,6850,50
20230904,111200,795730030,6860,6860,6860,6860,2
20230904,111100,795716310,6840,6850,6860,6840,1036
20230904,111000,788627540,6860,6860,6860,6860,3
20230904,110900,788606960,6860,6850,6860,6850,91
20230904,110800,787983600,6850,6850,6850,6850,2
20230904,110700,787969900,6840,6840,6850,6840,347
20230904,110600,785596320,6840,6840,6840,6840,7
20230904,110500,785548440,6840,6840,6840,6840,0
20230904,110400,785548440,6840,6840,6840,6840,0
20230904,110300,785548440,6840,6830,6840,6830,37
20230904,110200,785295460,6830,6830,6830,6830,1
20230904,110100,785288630,6830,6830,6830,6830,300
20230904,110000,783239630,6830,6840,6840,6830,2616
20230904,105900,765370770,6840,6840,6840,6840,12
20230904,105800,765288690,6840,6840,6840,6840,311
20230904,105700,763161450,6840,6840,6840,6840,229
20230904,105600,761595090,6840,6840,6840,6840,0
20230904,105500,761595090,6840,6840,6840,6840,11
20230904,105400,761519850,6830,6830,6830,6830,108
20230904,105300,760782210,6840,6840,6840,6840,500
20230904,105200,757362210,6840,6830,6840,6830,3
20230904,105100,757341710,6830,6830,6830,6830,54
20230904,105000,756972890,6830,6840,6840,6830,408
20230904,104900,754186120,6830,6830,6830,6830,202
20230904,104800,752806460,6840,6840,6840,6840,30
20230904,104700,752601260,6840,6840,6840,6840,8
20230904,104600,752546540,6840,6850,6850,6840,707
20230904,104500,747709560,6850,6850,6850,6840,6
20230904,104400,747668500,6840,6840,6840,6840,228
20230904,104300,746108980,6840,6840,6840,6840,355
20230904,104200,743680780,6830,6830,6830,6830,62
20230904,104100,743257320,6830,6840,6840,6830,2584
20230904,104000,725606880,6850,6840,6860,6840,136
20230904,103900,724676510,6840,6840,6840,6830,548
20230904,103800,720929560,6840,6830,6840,6830,1860
20230904,103700,708224720,6830,6850,6860,6830,6693
20230904,103600,662412840,6860,6860,6860,6860,101
20230904,103500,661719980,6850,6860,6860,6850,77
20230904,103400,661192310,6860,6850,6860,6850,137
20230904,103300,660252660,6860,6860,6860,6860,71
20230904,103200,659765600,6860,6860,6860,6850,484
20230904,103100,656448470,6850,6860,6870,6850,1987
20230904,103000,642820230,6870,6870,6870,6860,131
20230904,102900,641921100,6870,6860,6870,6860,505
20230904,102800,638453250,6860,6860,6870,6860,764
20230904,102700,633211820,6870,6870,6870,6860,1005
20230904,102600,626317470,6870,6870,6870,6870,54
20230904,102500,625946490,6870,6870,6870,6860,381
20230904,102400,623332740,6870,6870,6870,6870,88
20230904,102300,622728180,6870,6880,6880,6870,8116
20230904,102200,566941990,6890,6890,6890,6890,6
20230904,102100,566900650,6890,6880,6890,6880,339
20230904,102000,564568110,6880,6890,6890,6880,1603
20230904,101900,553539440,6890,6890,6890,6880,773
20230904,101800,548218680,6900,6900,6900,6900,23
20230904,101700,548059980,6890,6890,6890,6890,59
20230904,101600,547653470,6890,6900,6900,6890,220
20230904,101500,546137470,6890,6890,6890,6890,3
20230904,101400,546116800,6900,6890,6900,6890,110
20230904,101300,545358800,6890,6900,6900,6890,630
20230904,101200,541017950,6900,6900,6900,6900,49
20230904,101100,540679850,6890,6900,6900,6890,461
20230904,101000,537502940,6910,6890,6910,6890,514
20230904,100900,533961460,6900,6900,6900,6900,157
20230904,100800,532878160,6900,6910,6910,6900,3
20230904,100700,532857450,6900,6900,6900,6890,492
20230904,100600,529465560,6890,6890,6890,6890,6
20230904,100500,529424220,6890,6890,6890,6890,940
20230904,100400,522947620,6890,6900,6910,6890,219
20230904,100300,521438670,6890,6900,6900,6890,3435
20230904,100200,497739430,6900,6910,6910,6900,235
20230904,100100,496117620,6910,6900,6910,6900,110
20230904,100000,495357610,6900,6910,6910,6900,560
20230904,095900,491490400,6910,6910,6910,6910,3
20230904,095800,491469670,6920,6900,6920,6900,964
20230904,095700,484811150,6900,6900,6900,6900,433
20230904,095600,481823450,6900,6900,6900,6890,992
20230904,095500,474988000,6910,6910,6910,6910,37
20230904,095400,474732330,6920,6900,6920,6890,1112
20230904,095300,467069030,6910,6920,6920,6910,144
20230904,095200,466073970,6910,6910,6920,6910,550
20230904,095100,462273460,6910,6910,6910,6910,10
20230904,095000,462204360,6900,6910,6910,6900,469
20230904,094900,458968150,6900,6900,6920,6900,86
20230904,094800,458373350,6920,6900,6920,6900,277
20230904,094700,456461370,6900,6910,6910,6890,2498
20230904,094600,439227910,6910,6910,6910,6910,525
20230904,094500,435600160,6920,6910,6920,6910,126
20230904,094400,434729180,6910,6920,6920,6900,1030
20230904,094300,427620440,6910,6930,6930,6910,1338
20230904,094200,418365260,6930,6930,6930,6930,11
20230904,094100,418289030,6920,6930,6930,6920,456
20230904,094000,415129010,6930,6940,6940,6930,1272
20230904,093900,406309950,6950,6950,6950,6950,568
20230904,093800,402362350,6950,6950,6950,6940,352
20230904,093700,399917460,6950,6950,6950,6950,139
20230904,093600,398951410,6950,6950,6950,6930,314
20230904,093500,396772670,6950,6940,6950,6940,1220
20230904,093400,388304630,6940,6940,6940,6920,304
20230904,093300,386198870,6940,6950,6950,6930,386
20230904,093200,383523820,6940,6940,6950,6930,462
20230904,093100,380317330,6940,6930,6940,6930,1413
20230904,093000,370517230,6930,6930,6930,6920,291
20230904,092900,368502470,6940,6940,6940,6940,299
20230904,092800,366427410,6940,6930,6940,6930,881
20230904,092700,360315070,6930,6950,6950,6930,828
20230904,092600,354573180,6940,6950,6950,6940,240
20230904,092500,352905270,6950,6940,6950,6940,9
20230904,092400,352842800,6910,6940,6940,6910,25
20230904,092300,352669990,6910,6950,6950,6910,175
20230904,092200,351459940,6950,6950,6950,6950,1
20230904,092100,351452990,6910,6910,6910,6910,25
20230904,092000,351280240,6940,6910,6940,6910,1249
20230904,091900,342644790,6910,6890,6910,6890,23
20230904,091800,342486300,6890,6910,6910,6890,8565
20230904,091700,283400340,6910,6930,6930,6900,169
20230904,091600,282232900,6930,6930,6930,6900,2873
20230904,091500,262398930,6930,6920,6930,6920,280
20230904,091400,260460820,6930,6930,6930,6930,7
20230904,091300,260412310,6930,6930,6930,6910,412
20230904,091200,257565050,6930,6920,6930,6920,223
20230904,091100,256019860,6920,6920,6920,6910,46
20230904,091000,255701550,6920,6940,6940,6910,8119
20230904,090900,199569160,6940,6970,6970,6940,349
20230904,090800,197138850,6970,6940,6980,6940,1297
20230904,090700,188123450,6920,6920,6930,6910,2185
20230904,090600,173005650,6920,6900,6920,6900,600
20230904,090500,168861020,6920,6920,6920,6900,947
20230904,090400,162324800,6940,6900,6940,6900,233
20230904,090300,160717060,6900,6880,6900,6870,2033
20230904,090200,146739400,6900,6930,6930,6870,8682
20230904,090100,86852960,6960,6920,6960,6920,4868
20230904,090000,53134260,6920,6920,6940,6900,7434