KissMeData/005690/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184300,1194968530,6800,6800,6800,6800,11549
20230905,184200,1194968530,6800,6800,6800,6800,0
20230905,184100,1194968530,6800,6800,6800,6800,0
20230905,184000,1194968530,6800,6800,6800,6800,0
20230905,183900,1194968530,6800,6800,6800,6800,0
20230905,183800,1194968530,6800,6800,6800,6800,0
20230905,183700,1194968530,6800,6800,6800,6800,0
20230905,183600,1194968530,6800,6800,6800,6800,0
20230905,183500,1194968530,6800,6800,6800,6800,0
20230905,183400,1194968530,6800,6800,6800,6800,0
20230905,183300,1194968530,6800,6800,6800,6800,0
20230905,183200,1194968530,6800,6800,6800,6800,0
20230905,183100,1194968530,6800,6800,6800,6800,0
20230905,183000,1194968530,6800,6800,6800,6800,0
20230905,182900,1194968530,6800,6800,6800,6800,0
20230905,182800,1194968530,6800,6800,6800,6800,0
20230905,182700,1194968530,6800,6800,6800,6800,0
20230905,182600,1194968530,6800,6800,6800,6800,0
20230905,182500,1194968530,6800,6800,6800,6800,0
20230905,182400,1194968530,6800,6800,6800,6800,0
20230905,182300,1194968530,6800,6800,6800,6800,0
20230905,182200,1194968530,6800,6800,6800,6800,0
20230905,182100,1194968530,6800,6800,6800,6800,0
20230905,182000,1194968530,6800,6800,6800,6800,0
20230905,181900,1194968530,6800,6800,6800,6800,0
20230905,181800,1194968530,6800,6800,6800,6800,0
20230905,181700,1194968530,6800,6800,6800,6800,0
20230905,181600,1194968530,6800,6800,6800,6800,0
20230905,181500,1194968530,6800,6800,6800,6800,0
20230905,181400,1194968530,6800,6800,6800,6800,0
20230905,181300,1194968530,6800,6800,6800,6800,11549
20230905,181200,1194968530,6800,6800,6800,6800,0
20230905,181100,1194968530,6800,6800,6800,6800,0
20230905,181000,1194968530,6800,6800,6800,6800,0
20230905,180900,1194968530,6800,6800,6800,6800,0
20230905,180800,1194968530,6800,6800,6800,6800,0
20230905,180700,1194968530,6800,6800,6800,6800,0
20230905,180600,1194968530,6800,6800,6800,6800,0
20230905,180500,1194968530,6800,6800,6800,6800,0
20230905,180400,1194968530,6800,6800,6800,6800,0
20230905,180300,1194968530,6800,6800,6800,6800,0
20230905,180200,1194968530,6800,6800,6800,6800,0
20230905,180100,1194968530,6800,6800,6800,6800,0
20230905,180000,1194968530,6800,6800,6800,6800,0
20230905,175900,1194968530,6800,6800,6800,6800,0
20230905,175800,1194968530,6800,6800,6800,6800,0
20230905,175700,1194968530,6800,6800,6800,6800,0
20230905,175600,1194968530,6800,6800,6800,6800,0
20230905,175500,1194968530,6800,6800,6800,6800,0
20230905,175400,1194968530,6800,6800,6800,6800,0
20230905,175300,1194968530,6800,6800,6800,6800,0
20230905,175200,1194968530,6800,6800,6800,6800,0
20230905,175100,1194968530,6800,6800,6800,6800,0
20230905,175000,1194968530,6800,6800,6800,6800,0
20230905,174900,1194968530,6800,6800,6800,6800,0
20230905,174800,1194968530,6800,6800,6800,6800,0
20230905,174700,1194968530,6800,6800,6800,6800,0
20230905,174600,1194968530,6800,6800,6800,6800,0
20230905,174500,1194968530,6800,6800,6800,6800,0
20230905,174400,1194968530,6800,6800,6800,6800,0
20230905,174300,1194968530,6800,6800,6800,6800,11549
20230905,174200,1194968530,6800,6800,6800,6800,0
20230905,174100,1194968530,6800,6800,6800,6800,0
20230905,174000,1194968530,6800,6800,6800,6800,0
20230905,173900,1194968530,6800,6800,6800,6800,0
20230905,173800,1194968530,6800,6800,6800,6800,0
20230905,173700,1194968530,6800,6800,6800,6800,0
20230905,173600,1194968530,6800,6800,6800,6800,0
20230905,173500,1194968530,6800,6800,6800,6800,0
20230905,173400,1194968530,6800,6800,6800,6800,0
20230905,173300,1194968530,6800,6800,6800,6800,0
20230905,173200,1194968530,6800,6800,6800,6800,0
20230905,173100,1194968530,6800,6800,6800,6800,0
20230905,173000,1194968530,6800,6800,6800,6800,0
20230905,172900,1194968530,6800,6800,6800,6800,0
20230905,172800,1194968530,6800,6800,6800,6800,0
20230905,172700,1194968530,6800,6800,6800,6800,0
20230905,172600,1194968530,6800,6800,6800,6800,0
20230905,172500,1194968530,6800,6800,6800,6800,0
20230905,172400,1194968530,6800,6800,6800,6800,0
20230905,172300,1194968530,6800,6800,6800,6800,0
20230905,172200,1194968530,6800,6800,6800,6800,0
20230905,172100,1194968530,6800,6800,6800,6800,0
20230905,172000,1194968530,6800,6800,6800,6800,0
20230905,171900,1194968530,6800,6800,6800,6800,0
20230905,171800,1194968530,6800,6800,6800,6800,0
20230905,171700,1194968530,6800,6800,6800,6800,0
20230905,171600,1194968530,6800,6800,6800,6800,0
20230905,171500,1194968530,6800,6800,6800,6800,0
20230905,171400,1194968530,6800,6800,6800,6800,0
20230905,171300,1194968530,6800,6800,6800,6800,11549
20230905,171200,1194968530,6800,6800,6800,6800,0
20230905,171100,1194968530,6800,6800,6800,6800,0
20230905,171000,1194968530,6800,6800,6800,6800,0
20230905,170900,1194968530,6800,6800,6800,6800,0
20230905,170800,1194968530,6800,6800,6800,6800,0
20230905,170700,1194968530,6800,6800,6800,6800,0
20230905,170600,1194968530,6800,6800,6800,6800,0
20230905,170500,1194968530,6800,6800,6800,6800,0
20230905,170400,1194968530,6800,6800,6800,6800,0
20230905,170300,1194968530,6800,6800,6800,6800,0
20230905,170200,1194968530,6800,6800,6800,6800,0
20230905,170100,1194968530,6800,6800,6800,6800,0
20230905,170000,1194968530,6800,6800,6800,6800,0
20230905,165900,1194968530,6800,6800,6800,6800,0
20230905,165800,1194968530,6800,6800,6800,6800,0
20230905,165700,1194968530,6800,6800,6800,6800,0
20230905,165600,1194968530,6800,6800,6800,6800,0
20230905,165500,1194968530,6800,6800,6800,6800,0
20230905,165400,1194968530,6800,6800,6800,6800,0
20230905,165300,1194968530,6800,6800,6800,6800,0
20230905,165200,1194968530,6800,6800,6800,6800,0
20230905,165100,1194968530,6800,6800,6800,6800,0
20230905,165000,1194968530,6800,6800,6800,6800,0
20230905,164900,1194968530,6800,6800,6800,6800,0
20230905,164800,1194968530,6800,6800,6800,6800,0
20230905,164700,1194968530,6800,6800,6800,6800,0
20230905,164600,1194968530,6800,6800,6800,6800,0
20230905,164500,1194968530,6800,6800,6800,6800,0
20230905,164400,1194968530,6800,6800,6800,6800,0
20230905,164300,1194968530,6800,6800,6800,6800,11549
20230905,164200,1194968530,6800,6800,6800,6800,0
20230905,164100,1194968530,6800,6800,6800,6800,0
20230905,164000,1194968530,6800,6800,6800,6800,0
20230905,163900,1194968530,6800,6800,6800,6800,0
20230905,163800,1194968530,6800,6800,6800,6800,0
20230905,163700,1194968530,6800,6800,6800,6800,0
20230905,163600,1194968530,6800,6800,6800,6800,0
20230905,163500,1194968530,6800,6800,6800,6800,0
20230905,163400,1194968530,6800,6800,6800,6800,0
20230905,163300,1194968530,6800,6800,6800,6800,0
20230905,163200,1194968530,6800,6800,6800,6800,0
20230905,163100,1194968530,6800,6800,6800,6800,0
20230905,163000,1194968530,6800,6800,6800,6800,0
20230905,162900,1194968530,6800,6800,6800,6800,0
20230905,162800,1194968530,6800,6800,6800,6800,0
20230905,162700,1194968530,6800,6800,6800,6800,0
20230905,162600,1194968530,6800,6800,6800,6800,0
20230905,162500,1194968530,6800,6800,6800,6800,0
20230905,162400,1194968530,6800,6800,6800,6800,0
20230905,162300,1194968530,6800,6800,6800,6800,0
20230905,162200,1194968530,6800,6800,6800,6800,0
20230905,162100,1194968530,6800,6800,6800,6800,0
20230905,162000,1194968530,6800,6800,6800,6800,0
20230905,161900,1194968530,6800,6800,6800,6800,0
20230905,161800,1194968530,6800,6800,6800,6800,0
20230905,161700,1194968530,6800,6800,6800,6800,0
20230905,161600,1194968530,6800,6800,6800,6800,0
20230905,161500,1194968530,6800,6800,6800,6800,0
20230905,161400,1194968530,6800,6800,6800,6800,0
20230905,161300,1194968530,6800,6800,6800,6800,11549
20230905,161200,1194968530,6800,6800,6800,6800,0
20230905,161100,1194968530,6800,6800,6800,6800,0
20230905,161000,1194968530,6800,6800,6800,6800,0
20230905,160900,1194968530,6800,6800,6800,6800,0
20230905,160800,1194968530,6800,6800,6800,6800,0
20230905,160700,1194968530,6800,6800,6800,6800,0
20230905,160600,1194968530,6800,6800,6800,6800,0
20230905,160500,1194968530,6800,6800,6800,6800,0
20230905,160400,1194968530,6800,6800,6800,6800,0
20230905,160300,1194968530,6800,6800,6800,6800,0
20230905,160200,1194968530,6800,6800,6800,6800,0
20230905,160100,1194968530,6800,6800,6800,6800,0
20230905,160000,1194968530,6800,6800,6800,6800,0
20230905,155900,1194968530,6800,6800,6800,6800,0
20230905,155800,1194968530,6800,6800,6800,6800,0
20230905,155700,1194968530,6800,6800,6800,6800,0
20230905,155600,1194968530,6800,6800,6800,6800,0
20230905,155500,1194968530,6800,6800,6800,6800,0
20230905,155400,1194968530,6800,6800,6800,6800,0
20230905,155300,1194968530,6800,6800,6800,6800,0
20230905,155200,1194968530,6800,6800,6800,6800,0
20230905,155100,1194968530,6800,6800,6800,6800,0
20230905,155000,1194968530,6800,6800,6800,6800,0
20230905,154900,1194968530,6800,6800,6800,6800,0
20230905,154800,1194968530,6800,6800,6800,6800,0
20230905,154700,1194968530,6800,6800,6800,6800,0
20230905,154600,1194968530,6800,6800,6800,6800,0
20230905,154500,1194968530,6800,6800,6800,6800,0
20230905,154400,1194968530,6800,6800,6800,6800,0
20230905,154300,1194968530,6800,6800,6800,6800,11549
20230905,154200,1194968530,6800,6800,6800,6800,0
20230905,154100,1194968530,6800,6800,6800,6800,0
20230905,154000,1194968530,6800,6800,6800,6800,0
20230905,153900,1194968530,6800,6800,6800,6800,0
20230905,153800,1194968530,6800,6800,6800,6800,0
20230905,153700,1194968530,6800,6800,6800,6800,0
20230905,153600,1194968530,6800,6800,6800,6800,0
20230905,153500,1194968530,6800,6800,6800,6800,0
20230905,153400,1194968530,6800,6800,6800,6800,0
20230905,153300,1194968530,6800,6800,6800,6800,0
20230905,153200,1194968530,6800,6800,6800,6800,0
20230905,153100,1194968530,6800,6800,6800,6800,0
20230905,153000,1194968530,6800,6800,6800,6800,11549
20230905,152900,1116435330,6820,6820,6820,6820,0
20230905,152800,1116435330,6820,6820,6820,6820,0
20230905,152700,1116435330,6820,6820,6820,6820,0
20230905,152600,1116435330,6820,6820,6820,6820,0
20230905,152500,1116435330,6820,6820,6820,6820,0
20230905,152400,1116435330,6820,6820,6820,6820,0
20230905,152300,1116435330,6820,6820,6820,6820,0
20230905,152200,1116435330,6820,6820,6820,6820,0
20230905,152100,1116435330,6820,6820,6820,6820,0
20230905,152000,1116435330,6820,6820,6820,6820,0
20230905,151900,1116435330,6820,6840,6840,6820,4404
20230905,151800,1086375970,6840,6850,6850,6840,1394
20230905,151700,1076839070,6850,6840,6850,6840,734
20230905,151600,1071818470,6840,6850,6850,6840,170
20230905,151500,1070655640,6850,6850,6860,6840,593
20230905,151400,1066598730,6850,6850,6850,6840,74
20230905,151300,1066092420,6860,6860,6860,6860,1
20230905,151200,1066085560,6860,6830,6860,6820,796
20230905,151100,1060649350,6870,6860,6870,6820,2262
20230905,151000,1045196800,6870,6870,6870,6870,3
20230905,150900,1045176190,6870,6870,6870,6870,41
20230905,150800,1044894520,6870,6850,6870,6840,54
20230905,150700,1044524490,6880,6880,6880,6880,2
20230905,150600,1044510730,6880,6860,6880,6850,1127
20230905,150500,1036789080,6860,6870,6870,6860,27
20230905,150400,1036603820,6860,6870,6870,6850,301
20230905,150300,1034541650,6870,6870,6870,6870,23
20230905,150200,1034383640,6860,6860,6870,6860,2976
20230905,150100,1013968250,6860,6860,6860,6860,1
20230905,150000,1013961390,6860,6860,6860,6860,25
20230905,145900,1013789890,6860,6850,6870,6850,62
20230905,145800,1013364650,6860,6860,6870,6860,41
20230905,145700,1013083040,6860,6870,6870,6860,26
20230905,145600,1012904670,6870,6870,6870,6870,2
20230905,145500,1012890930,6870,6870,6870,6870,2
20230905,145400,1012877190,6870,6870,6870,6830,153
20230905,145300,1011831440,6870,6870,6870,6870,1
20230905,145200,1011824570,6870,6860,6870,6860,103
20230905,145100,1011117650,6860,6850,6860,6840,1555
20230905,145000,1000481160,6850,6860,6860,6850,108
20230905,144900,999740330,6860,6860,6860,6860,1
20230905,144800,999733470,6860,6850,6860,6840,1500
20230905,144700,989472780,6860,6870,6870,6850,1042
20230905,144600,982328120,6870,6860,6870,6860,34
20230905,144500,982094640,6870,6870,6870,6860,303
20230905,144400,980016030,6860,6870,6870,6860,201
20230905,144300,978637160,6870,6870,6870,6870,27
20230905,144200,978451670,6880,6880,6880,6870,506
20230905,144100,974975420,6880,6880,6880,6880,38
20230905,144000,974713980,6880,6890,6890,6880,34
20230905,143900,974479960,6890,6890,6890,6880,28
20230905,143800,974287070,6890,6900,6900,6890,5
20230905,143700,974252600,6900,6880,6900,6870,228
20230905,143600,972683860,6880,6870,6880,6870,102
20230905,143500,971982180,6870,6870,6870,6870,6
20230905,143400,971940960,6870,6860,6870,6860,26
20230905,143300,971762580,6860,6840,6860,6840,22
20230905,143200,971611880,6850,6840,6850,6840,1081
20230905,143100,964217800,6840,6850,6850,6840,610
20230905,143000,960045160,6850,6850,6850,6850,89
20230905,142900,959435510,6850,6850,6860,6850,65
20230905,142800,958990040,6860,6850,6860,6850,214
20230905,142700,957524130,6850,6860,6870,6850,319
20230905,142600,955337080,6860,6850,6860,6850,34
20230905,142500,955103940,6860,6860,6860,6860,3
20230905,142400,955083360,6850,6860,6860,6850,210
20230905,142300,953644530,6860,6860,6860,6860,1
20230905,142200,953637670,6860,6860,6860,6850,32
20230905,142100,953418330,6840,6850,6850,6840,330
20230905,142000,951157900,6850,6850,6850,6840,34
20230905,141900,950925050,6850,6840,6850,6830,197
20230905,141800,949576080,6840,6850,6850,6840,293
20230905,141700,947571820,6850,6850,6860,6850,13
20230905,141600,947482760,6850,6860,6860,6850,7
20230905,141500,947434800,6840,6850,6870,6840,212
20230905,141400,945983760,6870,6860,6870,6850,398
20230905,141300,943254310,6880,6880,6880,6880,2
20230905,141200,943240550,6880,6880,6880,6840,12
20230905,141100,943158270,6880,6840,6880,6840,145
20230905,141000,942166340,6840,6830,6840,6830,122
20230905,140900,941333070,6830,6830,6830,6820,3224
20230905,140800,919339290,6840,6840,6840,6840,1
20230905,140700,919332450,6840,6840,6840,6830,477
20230905,140600,916074300,6830,6840,6840,6830,225
20230905,140500,914535470,6840,6840,6850,6820,829
20230905,140400,908874360,6840,6850,6850,6830,783
20230905,140300,903519990,6850,6850,6850,6850,769
20230905,140200,898252340,6850,6880,6880,6830,1218
20230905,140100,889909720,6880,6830,6890,6820,1485
20230905,140000,879726030,6820,6890,6910,6810,5319
20230905,135900,843326240,6920,6890,6930,6880,4324
20230905,135800,813542480,6890,6970,6970,6890,3391
20230905,135700,790106030,6970,6960,7000,6940,11422
20230905,135600,710484460,6950,6870,7000,6870,17154
20230905,135500,591160370,6880,6860,6880,6860,1976
20230905,135400,577592450,6860,6850,6860,6850,2155
20230905,135300,562823890,6840,6840,6850,6840,1589
20230905,135200,551954530,6840,6840,6840,6840,1
20230905,135100,551947690,6840,6840,6840,6840,3
20230905,135000,551927170,6830,6840,6840,6830,73
20230905,134900,551428350,6840,6840,6840,6840,3
20230905,134800,551407830,6840,6840,6840,6840,23
20230905,134700,551250510,6840,6840,6840,6840,32
20230905,134600,551031630,6840,6840,6840,6840,2
20230905,134500,551017950,6840,6830,6840,6830,124
20230905,134400,550170790,6840,6840,6840,6840,2
20230905,134300,550157110,6840,6830,6840,6830,25
20230905,134200,549986120,6840,6840,6840,6840,1
20230905,134100,549979280,6840,6840,6840,6830,4
20230905,134000,549951930,6840,6840,6840,6840,46
20230905,133900,549637290,6840,6840,6840,6840,3
20230905,133800,549616770,6840,6840,6840,6840,1
20230905,133700,549609930,6840,6840,6840,6840,502
20230905,133600,546176250,6840,6820,6850,6820,947
20230905,133500,539717060,6830,6820,6830,6820,74
20230905,133400,539212140,6830,6830,6830,6820,103
20230905,133300,538509650,6820,6830,6830,6820,124
20230905,133200,537663740,6830,6830,6830,6830,1
20230905,133100,537656910,6830,6850,6850,6830,25
20230905,133000,537486140,6820,6850,6850,6820,11
20230905,132900,537411080,6820,6830,6840,6820,2058
20230905,132800,523343140,6830,6830,6830,6830,23
20230905,132700,523186050,6820,6830,6830,6820,502
20230905,132600,519762390,6840,6840,6840,6830,373
20230905,132500,517214550,6840,6830,6840,6830,52
20230905,132400,516859380,6830,6840,6840,6830,173
20230905,132300,515677260,6840,6840,6840,6840,22
20230905,132200,515526780,6840,6840,6840,6840,51
20230905,132100,515177940,6830,6840,6840,6830,103
20230905,132000,514474200,6840,6840,6840,6840,1
20230905,131900,514467360,6840,6840,6840,6840,8
20230905,131800,514412640,6840,6830,6840,6830,121
20230905,131700,513585970,6840,6840,6840,6840,1
20230905,131600,513579130,6840,6830,6840,6830,26
20230905,131500,513401300,6830,6840,6840,6830,101
20230905,131400,512711460,6840,6840,6840,6840,3
20230905,131300,512690940,6840,6840,6840,6840,23
20230905,131200,512533620,6840,6840,6840,6840,42
20230905,131100,512246340,6840,6840,6840,6840,108
20230905,131000,511507620,6840,6830,6840,6830,102
20230905,130900,510810940,6840,6840,6840,6840,24
20230905,130800,510646780,6840,6840,6840,6840,3
20230905,130700,510626260,6840,6840,6840,6840,361
20230905,130600,508157020,6840,6840,6840,6830,95
20230905,130500,507507920,6840,6830,6840,6830,2
20230905,130400,507494250,6840,6840,6840,6840,23
20230905,130300,507336930,6840,6840,6840,6830,67
20230905,130200,506879290,6840,6840,6840,6840,4
20230905,130100,506851930,6840,6840,6840,6840,24
20230905,130000,506687770,6840,6840,6840,6840,2
20230905,125900,506674090,6840,6840,6840,6840,23
20230905,125800,506516770,6840,6840,6840,6840,3
20230905,125700,506496250,6840,6840,6840,6840,1
20230905,125600,506489410,6840,6840,6840,6840,73
20230905,125500,505990090,6840,6840,6840,6840,1
20230905,125400,505983250,6840,6840,6840,6840,46
20230905,125300,505668610,6840,6840,6840,6840,1113
20230905,125200,498055690,6840,6840,6840,6840,2
20230905,125100,498042010,6840,6840,6840,6830,332
20230905,125000,495774430,6840,6840,6840,6840,2
20230905,124900,495760750,6840,6840,6840,6840,1
20230905,124800,495753910,6820,6840,6840,6820,2107
20230905,124700,481383570,6840,6840,6840,6840,39
20230905,124600,481116810,6840,6840,6840,6840,222
20230905,124500,479598330,6850,6840,6850,6840,838
20230905,124400,473866400,6830,6830,6830,6830,10
20230905,124300,473798100,6830,6830,6830,6830,2
20230905,124200,473784440,6830,6820,6840,6820,609
20230905,124100,469630790,6820,6820,6820,6820,2
20230905,124000,469617150,6820,6830,6830,6820,86
20230905,123900,469030010,6830,6830,6830,6830,1
20230905,123800,469023180,6830,6840,6840,6830,3
20230905,123700,469002680,6810,6840,6840,6810,223
20230905,123600,467482510,6840,6840,6840,6840,34
20230905,123500,467249950,6830,6840,6840,6830,23
20230905,123400,467092850,6830,6830,6840,6820,393
20230905,123300,464408810,6840,6840,6840,6840,2
20230905,123200,464395130,6840,6840,6840,6840,25
20230905,123100,464224130,6840,6840,6840,6840,5
20230905,123000,464189930,6830,6840,6840,6830,65
20230905,122900,463745530,6840,6840,6840,6840,1
20230905,122800,463738690,6840,6840,6840,6840,3
20230905,122700,463718170,6840,6840,6840,6840,1
20230905,122600,463711330,6840,6840,6840,6840,2
20230905,122500,463697650,6840,6840,6840,6830,49
20230905,122400,463362740,6840,6840,6840,6840,2
20230905,122300,463349060,6840,6850,6850,6840,353
20230905,122200,460934520,6850,6850,6850,6850,28
20230905,122100,460742720,6850,6850,6850,6850,1
20230905,122000,460735870,6850,6800,6850,6800,504
20230905,121900,457308470,6800,6850,6850,6800,6141
20230905,121800,415479400,6850,6850,6850,6850,25
20230905,121700,415308150,6850,6850,6850,6850,86
20230905,121600,414719050,6850,6850,6850,6840,34
20230905,121500,414486170,6850,6850,6850,6850,70
20230905,121400,414006670,6850,6850,6850,6850,2
20230905,121300,413992970,6850,6850,6850,6850,55
20230905,121200,413616220,6840,6850,6850,6840,3
20230905,121100,413595690,6850,6850,6850,6850,1
20230905,121000,413588840,6850,6840,6850,6840,137
20230905,120900,412651600,6850,6840,6850,6840,139
20230905,120800,411700830,6840,6830,6840,6830,12
20230905,120700,411618850,6830,6830,6830,6830,3
20230905,120600,411598360,6820,6830,6830,6820,198
20230905,120500,410247970,6830,6840,6840,6830,25
20230905,120400,410077190,6840,6830,6840,6830,519
20230905,120300,406532410,6840,6850,6850,6840,161
20230905,120200,405431150,6850,6840,6850,6840,18
20230905,120100,405308020,6850,6850,6850,6850,33
20230905,120000,405081970,6850,6850,6850,6850,4
20230905,115900,405054570,6850,6840,6850,6840,20
20230905,115800,404917750,6840,6840,6840,6840,34
20230905,115700,404685190,6840,6840,6840,6840,2
20230905,115600,404671510,6840,6840,6840,6840,27
20230905,115500,404486830,6840,6830,6840,6830,4
20230905,115400,404459480,6840,6850,6850,6840,4
20230905,115300,404432110,6850,6850,6850,6850,24
20230905,115200,404267710,6850,6850,6850,6850,1
20230905,115100,404260860,6850,6850,6850,6850,46
20230905,115000,403945760,6850,6850,6850,6850,2
20230905,114900,403932060,6850,6850,6850,6850,2
20230905,114800,403918360,6850,6860,6860,6850,24
20230905,114700,403753950,6860,6860,6860,6860,2
20230905,114600,403740230,6860,6860,6860,6860,1
20230905,114500,403733370,6860,6860,6860,6820,792
20230905,114400,398330770,6860,6860,6860,6860,21
20230905,114300,398186710,6860,6850,6860,6850,4
20230905,114200,398159290,6850,6830,6850,6830,4
20230905,114100,398131910,6850,6830,6850,6830,102
20230905,114000,397435210,6830,6830,6830,6830,1408
20230905,113900,387818570,6830,6860,6860,6830,339
20230905,113800,385501280,6850,6850,6850,6850,10
20230905,113700,385432780,6860,6860,6860,6860,0
20230905,113600,385432780,6860,6860,6860,6860,22
20230905,113500,385281860,6850,6850,6850,6850,0
20230905,113400,385281860,6850,6860,6860,6850,581
20230905,113300,381301790,6860,6860,6860,6860,0
20230905,113200,381301790,6860,6860,6860,6860,0
20230905,113100,381301790,6860,6860,6860,6860,113
20230905,113000,380526610,6880,6880,6880,6880,1
20230905,112900,380519730,6870,6870,6870,6870,322
20230905,112800,378307590,6870,6870,6870,6870,0
20230905,112700,378307590,6870,6870,6870,6870,10
20230905,112600,378238890,6870,6870,6870,6870,22
20230905,112500,378087750,6870,6860,6870,6860,729
20230905,112400,373082520,6870,6860,6870,6860,503
20230905,112300,369631720,6860,6870,6870,6860,358
20230905,112200,367173260,6870,6870,6870,6870,342
20230905,112100,364823720,6870,6870,6870,6870,102
20230905,112000,364122980,6860,6860,6860,6860,16
20230905,111900,364013220,6860,6860,6860,6860,44
20230905,111800,363711380,6850,6850,6850,6850,100
20230905,111700,363026380,6850,6850,6850,6850,2461
20230905,111600,346168530,6850,6850,6850,6850,4
20230905,111500,346141130,6840,6840,6840,6840,0
20230905,111400,346141130,6840,6840,6840,6840,1009
20230905,111300,339239570,6840,6840,6840,6840,0
20230905,111200,339239570,6840,6840,6840,6840,23
20230905,111100,339082250,6840,6840,6840,6840,115
20230905,111000,338295650,6840,6840,6840,6840,2
20230905,110900,338281970,6840,6840,6840,6840,22
20230905,110800,338131490,6840,6840,6840,6840,0
20230905,110700,338131490,6840,6840,6840,6840,617
20230905,110600,333911210,6840,6840,6840,6840,8
20230905,110500,333856490,6840,6840,6840,6840,15
20230905,110400,333753890,6830,6830,6830,6830,0
20230905,110300,333753890,6830,6830,6830,6830,300
20230905,110200,331704890,6830,6840,6840,6830,70
20230905,110100,331226570,6850,6850,6850,6850,0
20230905,110000,331226570,6850,6850,6850,6850,44
20230905,105900,330925170,6840,6840,6840,6840,0
20230905,105800,330925170,6840,6840,6840,6840,0
20230905,105700,330925170,6840,6840,6840,6840,0
20230905,105600,330925170,6840,6840,6840,6840,394
20230905,105500,328230210,6840,6840,6840,6840,22
20230905,105400,328079730,6830,6840,6840,6830,85
20230905,105300,327498630,6840,6850,6850,6840,52
20230905,105200,327142850,6850,6850,6850,6850,22
20230905,105100,326992150,6840,6840,6840,6840,24
20230905,105000,326827990,6840,6850,6850,6840,23
20230905,104900,326670450,6840,6840,6840,6840,105
20230905,104800,325952250,6840,6850,6850,6840,422
20230905,104700,323065550,6850,6840,6850,6830,371
20230905,104600,320529420,6850,6850,6850,6850,22
20230905,104500,320378720,6860,6850,6860,6850,110
20230905,104400,319625120,6860,6860,6860,6860,5
20230905,104300,319590820,6860,6870,6870,6860,51
20230905,104200,319240590,6860,6860,6860,6860,6
20230905,104100,319199430,6860,6860,6860,6860,1
20230905,104000,319192570,6860,6850,6860,6850,644
20230905,103900,314775720,6850,6850,6850,6850,204
20230905,103800,313378320,6860,6840,6860,6830,910
20230905,103700,307162350,6820,6820,6820,6820,0
20230905,103600,307162350,6820,6850,6850,6820,820
20230905,103500,301559830,6860,6860,6860,6860,22
20230905,103400,301408910,6860,6860,6860,6860,0
20230905,103300,301408910,6860,6860,6860,6860,289
20230905,103200,299426370,6850,6850,6850,6850,1399
20230905,103100,289843220,6850,6850,6850,6850,1
20230905,103000,289836370,6840,6840,6840,6840,250
20230905,102900,288126370,6850,6840,6850,6840,53
20230905,102800,287763800,6840,6830,6840,6830,275
20230905,102700,285885330,6830,6830,6830,6820,350
20230905,102600,283496580,6830,6830,6830,6830,0
20230905,102500,283496580,6830,6830,6830,6830,0
20230905,102400,283496580,6830,6830,6830,6830,30
20230905,102300,283291680,6830,6830,6830,6830,22
20230905,102200,283141420,6830,6820,6830,6820,85
20230905,102100,282561620,6830,6830,6830,6830,37
20230905,102000,282308910,6830,6830,6830,6830,0
20230905,101900,282308910,6830,6830,6830,6830,60
20230905,101800,281899110,6830,6820,6830,6820,122
20230905,101700,281066850,6820,6820,6820,6820,0
20230905,101600,281066850,6820,6820,6820,6820,0
20230905,101500,281066850,6820,6820,6820,6820,1015
20230905,101400,274144550,6820,6820,6820,6820,20
20230905,101300,274008150,6820,6830,6830,6820,332
20230905,101200,271743830,6830,6820,6830,6820,2401
20230905,101100,255356950,6820,6820,6820,6820,64
20230905,101000,254920470,6810,6810,6810,6810,1000
20230905,100900,248110470,6810,6820,6820,6810,52
20230905,100800,247756130,6810,6810,6810,6810,20
20230905,100700,247619930,6820,6820,6820,6820,394
20230905,100600,244932850,6820,6820,6820,6820,23
20230905,100500,244775990,6820,6810,6820,6810,51
20230905,100400,244428470,6820,6820,6820,6820,42
20230905,100300,244142030,6820,6820,6820,6820,5
20230905,100200,244107930,6820,6820,6820,6820,117
20230905,100100,243309990,6810,6810,6810,6810,40
20230905,100000,243037590,6810,6810,6810,6810,200
20230905,095900,241675590,6810,6810,6830,6810,478
20230905,095800,238419960,6820,6820,6820,6820,761
20230905,095700,233229940,6830,6830,6830,6830,1
20230905,095600,233223110,6830,6830,6830,6830,43
20230905,095500,232929420,6830,6830,6830,6830,2
20230905,095400,232915760,6840,6850,6850,6790,1822
20230905,095300,220507600,6850,6850,6850,6850,2
20230905,095200,220493900,6850,6840,6850,6840,23
20230905,095100,220336570,6860,6860,6860,6860,0
20230905,095000,220336570,6860,6840,6860,6840,11
20230905,094900,220261310,6860,6840,6860,6840,95
20230905,094800,219611490,6860,6860,6860,6860,0
20230905,094700,219611490,6860,6860,6860,6860,0
20230905,094600,219611490,6860,6830,6860,6830,518
20230905,094500,216062040,6830,6840,6840,6830,220
20230905,094400,214558220,6860,6850,6860,6850,243
20230905,094300,212892240,6860,6860,6860,6860,100
20230905,094200,212206240,6860,6860,6860,6860,0
20230905,094100,212206240,6860,6860,6860,6860,0
20230905,094000,212206240,6860,6830,6860,6830,402
20230905,093900,209448970,6840,6840,6840,6840,22
20230905,093800,209298490,6860,6860,6860,6860,3
20230905,093700,209277910,6860,6840,6860,6840,23
20230905,093600,209120550,6870,6870,6870,6870,2
20230905,093500,209106810,6830,6860,6860,6830,130
20230905,093400,208218450,6870,6870,6870,6870,11
20230905,093300,208142880,6870,6820,6870,6820,3456
20230905,093200,184425950,6820,6820,6820,6820,123
20230905,093100,183587090,6820,6780,6820,6780,314
20230905,093000,181458130,6780,6790,6790,6780,122
20230905,092900,180630650,6780,6780,6780,6780,2550
20230905,092800,163341650,6800,6780,6800,6780,698
20230905,092700,158604550,6790,6810,6810,6780,2402
20230905,092600,142275600,6810,6820,6820,6810,1623
20230905,092500,131222920,6820,6820,6830,6820,2320
20230905,092400,115397860,6820,6830,6830,6820,964
20230905,092300,108823270,6830,6830,6830,6830,32
20230905,092200,108604710,6830,6830,6830,6830,46
20230905,092100,108290530,6830,6830,6830,6830,8
20230905,092000,108235890,6830,6830,6830,6830,216
20230905,091900,106760610,6830,6830,6830,6830,0
20230905,091800,106760610,6830,6830,6840,6830,1310
20230905,091700,97813280,6830,6840,6840,6830,1115
20230905,091600,90189060,6850,6850,6850,6850,101
20230905,091500,89497210,6840,6830,6850,6830,158
20230905,091400,88416380,6830,6840,6840,6830,302
20230905,091300,86353030,6840,6840,6850,6830,838
20230905,091200,80621160,6850,6850,6850,6850,0
20230905,091100,80621160,6850,6850,6850,6850,132
20230905,091000,79716960,6840,6840,6850,6840,1300
20230905,090900,70823960,6840,6850,6860,6840,540
20230905,090800,67121210,6840,6830,6840,6830,273
20230905,090700,65254620,6830,6830,6830,6830,1887
20230905,090600,52366410,6830,6840,6850,6820,1057
20230905,090500,45142520,6830,6830,6830,6820,1241
20230905,090400,36668790,6810,6840,6840,6810,105
20230905,090300,35953320,6840,6860,6860,6840,17
20230905,090200,35836980,6850,6840,6850,6810,316
20230905,090100,33678930,6870,6840,6870,6840,60
20230905,090000,33267000,6840,6790,6840,6790,4899