KissMeData/005690/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,184300,1356069160,6720,6720,6720,6720,2152
20230808,184200,1356069160,6720,6720,6720,6720,0
20230808,184100,1356069160,6720,6720,6720,6720,0
20230808,184000,1356069160,6720,6720,6720,6720,0
20230808,183900,1356069160,6720,6720,6720,6720,0
20230808,183800,1356069160,6720,6720,6720,6720,0
20230808,183700,1356069160,6720,6720,6720,6720,0
20230808,183600,1356069160,6720,6720,6720,6720,0
20230808,183500,1356069160,6720,6720,6720,6720,0
20230808,183400,1356069160,6720,6720,6720,6720,0
20230808,183300,1356069160,6720,6720,6720,6720,0
20230808,183200,1356069160,6720,6720,6720,6720,0
20230808,183100,1356069160,6720,6720,6720,6720,0
20230808,183000,1356069160,6720,6720,6720,6720,0
20230808,182900,1356069160,6720,6720,6720,6720,0
20230808,182800,1356069160,6720,6720,6720,6720,0
20230808,182700,1356069160,6720,6720,6720,6720,0
20230808,182600,1356069160,6720,6720,6720,6720,0
20230808,182500,1356069160,6720,6720,6720,6720,0
20230808,182400,1356069160,6720,6720,6720,6720,0
20230808,182300,1356069160,6720,6720,6720,6720,0
20230808,182200,1356069160,6720,6720,6720,6720,0
20230808,182100,1356069160,6720,6720,6720,6720,0
20230808,182000,1356069160,6720,6720,6720,6720,0
20230808,181900,1356069160,6720,6720,6720,6720,0
20230808,181800,1356069160,6720,6720,6720,6720,0
20230808,181700,1356069160,6720,6720,6720,6720,0
20230808,181600,1356069160,6720,6720,6720,6720,0
20230808,181500,1356069160,6720,6720,6720,6720,0
20230808,181400,1356069160,6720,6720,6720,6720,0
20230808,181300,1356069160,6720,6720,6720,6720,2152
20230808,181200,1356069160,6720,6720,6720,6720,0
20230808,181100,1356069160,6720,6720,6720,6720,0
20230808,181000,1356069160,6720,6720,6720,6720,0
20230808,180900,1356069160,6720,6720,6720,6720,0
20230808,180800,1356069160,6720,6720,6720,6720,0
20230808,180700,1356069160,6720,6720,6720,6720,0
20230808,180600,1356069160,6720,6720,6720,6720,0
20230808,180500,1356069160,6720,6720,6720,6720,0
20230808,180400,1356069160,6720,6720,6720,6720,0
20230808,180300,1356069160,6720,6720,6720,6720,0
20230808,180200,1356069160,6720,6720,6720,6720,0
20230808,180100,1356069160,6720,6720,6720,6720,0
20230808,180000,1356069160,6720,6720,6720,6720,0
20230808,175900,1356069160,6720,6720,6720,6720,0
20230808,175800,1356069160,6720,6720,6720,6720,0
20230808,175700,1356069160,6720,6720,6720,6720,0
20230808,175600,1356069160,6720,6720,6720,6720,0
20230808,175500,1356069160,6720,6720,6720,6720,0
20230808,175400,1356069160,6720,6720,6720,6720,0
20230808,175300,1356069160,6720,6720,6720,6720,0
20230808,175200,1356069160,6720,6720,6720,6720,0
20230808,175100,1356069160,6720,6720,6720,6720,0
20230808,175000,1356069160,6720,6720,6720,6720,0
20230808,174900,1356069160,6720,6720,6720,6720,0
20230808,174800,1356069160,6720,6720,6720,6720,0
20230808,174700,1356069160,6720,6720,6720,6720,0
20230808,174600,1356069160,6720,6720,6720,6720,0
20230808,174500,1356069160,6720,6720,6720,6720,0
20230808,174400,1356069160,6720,6720,6720,6720,0
20230808,174300,1356069160,6720,6720,6720,6720,2152
20230808,174200,1356069160,6720,6720,6720,6720,0
20230808,174100,1356069160,6720,6720,6720,6720,0
20230808,174000,1356069160,6720,6720,6720,6720,0
20230808,173900,1356069160,6720,6720,6720,6720,0
20230808,173800,1356069160,6720,6720,6720,6720,0
20230808,173700,1356069160,6720,6720,6720,6720,0
20230808,173600,1356069160,6720,6720,6720,6720,0
20230808,173500,1356069160,6720,6720,6720,6720,0
20230808,173400,1356069160,6720,6720,6720,6720,0
20230808,173300,1356069160,6720,6720,6720,6720,0
20230808,173200,1356069160,6720,6720,6720,6720,0
20230808,173100,1356069160,6720,6720,6720,6720,0
20230808,173000,1356069160,6720,6720,6720,6720,0
20230808,172900,1356069160,6720,6720,6720,6720,0
20230808,172800,1356069160,6720,6720,6720,6720,0
20230808,172700,1356069160,6720,6720,6720,6720,0
20230808,172600,1356069160,6720,6720,6720,6720,0
20230808,172500,1356069160,6720,6720,6720,6720,0
20230808,172400,1356069160,6720,6720,6720,6720,0
20230808,172300,1356069160,6720,6720,6720,6720,0
20230808,172200,1356069160,6720,6720,6720,6720,0
20230808,172100,1356069160,6720,6720,6720,6720,0
20230808,172000,1356069160,6720,6720,6720,6720,0
20230808,171900,1356069160,6720,6720,6720,6720,0
20230808,171800,1356069160,6720,6720,6720,6720,0
20230808,171700,1356069160,6720,6720,6720,6720,0
20230808,171600,1356069160,6720,6720,6720,6720,0
20230808,171500,1356069160,6720,6720,6720,6720,0
20230808,171400,1356069160,6720,6720,6720,6720,0
20230808,171300,1356069160,6720,6720,6720,6720,2152
20230808,171200,1356069160,6720,6720,6720,6720,0
20230808,171100,1356069160,6720,6720,6720,6720,0
20230808,171000,1356069160,6720,6720,6720,6720,0
20230808,170900,1356069160,6720,6720,6720,6720,0
20230808,170800,1356069160,6720,6720,6720,6720,0
20230808,170700,1356069160,6720,6720,6720,6720,0
20230808,170600,1356069160,6720,6720,6720,6720,0
20230808,170500,1356069160,6720,6720,6720,6720,0
20230808,170400,1356069160,6720,6720,6720,6720,0
20230808,170300,1356069160,6720,6720,6720,6720,0
20230808,170200,1356069160,6720,6720,6720,6720,0
20230808,170100,1356069160,6720,6720,6720,6720,0
20230808,170000,1356069160,6720,6720,6720,6720,0
20230808,165900,1356069160,6720,6720,6720,6720,0
20230808,165800,1356069160,6720,6720,6720,6720,0
20230808,165700,1356069160,6720,6720,6720,6720,0
20230808,165600,1356069160,6720,6720,6720,6720,0
20230808,165500,1356069160,6720,6720,6720,6720,0
20230808,165400,1356069160,6720,6720,6720,6720,0
20230808,165300,1356069160,6720,6720,6720,6720,0
20230808,165200,1356069160,6720,6720,6720,6720,0
20230808,165100,1356069160,6720,6720,6720,6720,0
20230808,165000,1356069160,6720,6720,6720,6720,0
20230808,164900,1356069160,6720,6720,6720,6720,0
20230808,164800,1356069160,6720,6720,6720,6720,0
20230808,164700,1356069160,6720,6720,6720,6720,0
20230808,164600,1356069160,6720,6720,6720,6720,0
20230808,164500,1356069160,6720,6720,6720,6720,0
20230808,164400,1356069160,6720,6720,6720,6720,0
20230808,164300,1356069160,6720,6720,6720,6720,2152
20230808,164200,1356069160,6720,6720,6720,6720,0
20230808,164100,1356069160,6720,6720,6720,6720,0
20230808,164000,1356069160,6720,6720,6720,6720,0
20230808,163900,1356069160,6720,6720,6720,6720,0
20230808,163800,1356069160,6720,6720,6720,6720,0
20230808,163700,1356069160,6720,6720,6720,6720,0
20230808,163600,1356069160,6720,6720,6720,6720,0
20230808,163500,1356069160,6720,6720,6720,6720,0
20230808,163400,1356069160,6720,6720,6720,6720,0
20230808,163300,1356069160,6720,6720,6720,6720,0
20230808,163200,1356069160,6720,6720,6720,6720,0
20230808,163100,1356069160,6720,6720,6720,6720,0
20230808,163000,1356069160,6720,6720,6720,6720,0
20230808,162900,1356069160,6720,6720,6720,6720,0
20230808,162800,1356069160,6720,6720,6720,6720,0
20230808,162700,1356069160,6720,6720,6720,6720,0
20230808,162600,1356069160,6720,6720,6720,6720,0
20230808,162500,1356069160,6720,6720,6720,6720,0
20230808,162400,1356069160,6720,6720,6720,6720,0
20230808,162300,1356069160,6720,6720,6720,6720,0
20230808,162200,1356069160,6720,6720,6720,6720,0
20230808,162100,1356069160,6720,6720,6720,6720,0
20230808,162000,1356069160,6720,6720,6720,6720,0
20230808,161900,1356069160,6720,6720,6720,6720,0
20230808,161800,1356069160,6720,6720,6720,6720,0
20230808,161700,1356069160,6720,6720,6720,6720,0
20230808,161600,1356069160,6720,6720,6720,6720,0
20230808,161500,1356069160,6720,6720,6720,6720,0
20230808,161400,1356069160,6720,6720,6720,6720,0
20230808,161300,1356069160,6720,6720,6720,6720,2152
20230808,161200,1356069160,6720,6720,6720,6720,0
20230808,161100,1356069160,6720,6720,6720,6720,0
20230808,161000,1356069160,6720,6720,6720,6720,0
20230808,160900,1356069160,6720,6720,6720,6720,0
20230808,160800,1356069160,6720,6720,6720,6720,0
20230808,160700,1356069160,6720,6720,6720,6720,0
20230808,160600,1356069160,6720,6720,6720,6720,0
20230808,160500,1356069160,6720,6720,6720,6720,0
20230808,160400,1356069160,6720,6720,6720,6720,0
20230808,160300,1356069160,6720,6720,6720,6720,0
20230808,160200,1356069160,6720,6720,6720,6720,0
20230808,160100,1356069160,6720,6720,6720,6720,0
20230808,160000,1356069160,6720,6720,6720,6720,0
20230808,155900,1356069160,6720,6720,6720,6720,0
20230808,155800,1356069160,6720,6720,6720,6720,0
20230808,155700,1356069160,6720,6720,6720,6720,0
20230808,155600,1356069160,6720,6720,6720,6720,0
20230808,155500,1356069160,6720,6720,6720,6720,0
20230808,155400,1356069160,6720,6720,6720,6720,0
20230808,155300,1356069160,6720,6720,6720,6720,0
20230808,155200,1356069160,6720,6720,6720,6720,0
20230808,155100,1356069160,6720,6720,6720,6720,0
20230808,155000,1356069160,6720,6720,6720,6720,0
20230808,154900,1356069160,6720,6720,6720,6720,0
20230808,154800,1356069160,6720,6720,6720,6720,0
20230808,154700,1356069160,6720,6720,6720,6720,0
20230808,154600,1356069160,6720,6720,6720,6720,0
20230808,154500,1356069160,6720,6720,6720,6720,0
20230808,154400,1356069160,6720,6720,6720,6720,0
20230808,154300,1356069160,6720,6720,6720,6720,2152
20230808,154200,1356069160,6720,6720,6720,6720,0
20230808,154100,1356069160,6720,6720,6720,6720,0
20230808,154000,1356069160,6720,6720,6720,6720,0
20230808,153900,1356069160,6720,6720,6720,6720,0
20230808,153800,1356069160,6720,6720,6720,6720,0
20230808,153700,1356069160,6720,6720,6720,6720,0
20230808,153600,1356069160,6720,6720,6720,6720,0
20230808,153500,1356069160,6720,6720,6720,6720,0
20230808,153400,1356069160,6720,6720,6720,6720,0
20230808,153300,1356069160,6720,6720,6720,6720,0
20230808,153200,1356069160,6720,6720,6720,6720,0
20230808,153100,1356069160,6720,6720,6720,6720,0
20230808,153000,1356069160,6720,6720,6720,6720,2152
20230808,152900,1341607720,6680,6680,6680,6680,0
20230808,152800,1341607720,6680,6680,6680,6680,0
20230808,152700,1341607720,6680,6680,6680,6680,0
20230808,152600,1341607720,6680,6680,6680,6680,0
20230808,152500,1341607720,6680,6680,6680,6680,0
20230808,152400,1341607720,6680,6680,6680,6680,0
20230808,152300,1341607720,6680,6680,6680,6680,0
20230808,152200,1341607720,6680,6680,6680,6680,0
20230808,152100,1341607720,6680,6680,6680,6680,0
20230808,152000,1341607720,6680,6680,6680,6680,0
20230808,151900,1341607720,6680,6710,6710,6680,1337
20230808,151800,1332675810,6680,6680,6710,6680,28
20230808,151700,1332488200,6680,6680,6680,6670,1514
20230808,151600,1322374700,6700,6680,6700,6670,225
20230808,151500,1320870300,6690,6690,6700,6670,3135
20230808,151400,1299925700,6690,6700,6700,6690,63
20230808,151300,1299503890,6690,6700,6700,6690,196
20230808,151200,1298192400,6690,6690,6700,6690,58
20230808,151100,1297804370,6690,6690,6700,6690,303
20230808,151000,1295777020,6690,6690,6700,6690,74
20230808,150900,1295281800,6690,6700,6700,6690,1036
20230808,150800,1288350710,6690,6700,6710,6690,2703
20230808,150700,1270239600,6700,6700,6710,6700,134
20230808,150600,1269341030,6700,6700,6710,6700,347
20230808,150500,1267014410,6710,6710,6710,6700,77
20230808,150400,1266498460,6700,6710,6710,6700,1313
20230808,150300,1257696860,6700,6720,6720,6700,125
20230808,150200,1256858120,6710,6710,6720,6700,577
20230808,150100,1252986450,6700,6700,6710,6700,13
20230808,150000,1252899320,6700,6700,6710,6700,269
20230808,145900,1251095670,6700,6700,6710,6700,650
20230808,145800,1246738960,6710,6700,6710,6700,297
20230808,145700,1244748810,6700,6700,6710,6700,113
20230808,145600,1243991170,6710,6700,6710,6700,13
20230808,145500,1243904020,6720,6710,6720,6700,390
20230808,145400,1241287190,6720,6710,6720,6710,924
20230808,145300,1235087130,6700,6700,6710,6700,182
20230808,145200,1233867690,6700,6700,6710,6700,245
20230808,145100,1232226160,6710,6700,6710,6700,664
20230808,145000,1227776980,6700,6700,6710,6700,597
20230808,144900,1223777020,6700,6700,6710,6700,242
20230808,144800,1222155370,6700,6700,6710,6700,194
20230808,144700,1220853740,6700,6710,6710,6700,2981
20230808,144600,1200866040,6700,6710,6710,6700,975
20230808,144500,1194333030,6700,6700,6710,6700,51
20230808,144400,1193991310,6700,6700,6710,6700,96
20230808,144300,1193347900,6700,6710,6710,6700,2789
20230808,144200,1174634010,6710,6720,6720,6710,256
20230808,144100,1172916230,6710,6710,6720,6710,82
20230808,144000,1172365990,6720,6720,6720,6710,366
20230808,143900,1169907030,6710,6710,6720,6710,130
20230808,143800,1169034120,6710,6710,6720,6710,1139
20230808,143700,1161380140,6710,6720,6720,6710,139
20230808,143600,1160446130,6720,6720,6730,6710,113
20230808,143500,1159686760,6720,6710,6730,6710,64
20230808,143400,1159256730,6710,6720,6730,6710,79
20230808,143300,1158725880,6730,6710,6730,6710,14
20230808,143200,1158631860,6720,6710,6720,6710,46
20230808,143100,1158323180,6720,6720,6720,6720,166
20230808,143000,1157207660,6720,6720,6720,6720,57
20230808,142900,1156824620,6720,6720,6720,6710,376
20230808,142800,1154298460,6720,6710,6720,6710,245
20230808,142700,1152652560,6720,6720,6720,6720,16
20230808,142600,1152545040,6710,6720,6720,6710,1217
20230808,142500,1144377480,6720,6710,6720,6710,60
20230808,142400,1143974660,6720,6720,6720,6710,116
20230808,142300,1143195780,6720,6710,6720,6710,46
20230808,142200,1142887100,6720,6720,6720,6710,183
20230808,142100,1141657400,6720,6730,6730,6720,1014
20230808,142000,1134843280,6730,6720,6730,6720,95
20230808,141900,1134204450,6730,6730,6730,6720,162
20230808,141800,1133115210,6730,6720,6730,6720,229
20230808,141700,1131576290,6730,6720,6730,6720,11
20230808,141600,1131502350,6720,6720,6720,6720,57
20230808,141500,1131119310,6730,6720,6730,6720,50
20230808,141400,1130783300,6730,6720,6730,6720,300
20230808,141300,1128767280,6720,6720,6720,6720,5725
20230808,141200,1090295280,6730,6720,6730,6720,165
20230808,141100,1089185840,6720,6720,6720,6720,3131
20230808,141000,1068145520,6720,6720,6730,6720,53
20230808,140900,1067789350,6730,6730,6730,6720,95
20230808,140800,1067150550,6730,6720,6730,6720,86
20230808,140700,1066572290,6730,6730,6730,6730,3
20230808,140600,1066552100,6720,6730,6730,6720,711
20230808,140500,1061767610,6730,6740,6740,6730,626
20230808,140400,1057548890,6740,6730,6740,6730,1791
20230808,140300,1045494850,6730,6750,6750,6730,1908
20230808,140200,1032640130,6750,6750,6750,6750,58
20230808,140100,1032248630,6750,6750,6750,6750,33
20230808,140000,1032025880,6750,6750,6750,6740,644
20230808,135900,1027679360,6750,6740,6750,6740,264
20230808,135800,1025898000,6750,6740,6750,6740,43
20230808,135700,1025608170,6750,6750,6750,6750,67
20230808,135600,1025155920,6750,6750,6750,6750,173
20230808,135500,1023988170,6740,6750,6750,6740,46
20230808,135400,1023678110,6750,6750,6750,6750,53
20230808,135300,1023320360,6760,6760,6760,6740,599
20230808,135200,1019281320,6760,6750,6760,6740,177
20230808,135100,1018087110,6750,6750,6750,6750,438
20230808,135000,1015130610,6750,6760,6760,6750,179
20230808,134900,1013921060,6750,6760,6760,6750,98
20230808,134800,1013259550,6760,6750,6760,6750,54
20230808,134700,1012895030,6760,6760,6760,6760,20
20230808,134600,1012759830,6760,6760,6760,6760,31
20230808,134500,1012550270,6750,6760,6760,6750,64
20230808,134400,1012118170,6750,6760,6760,6750,57
20230808,134300,1011733400,6760,6760,6760,6760,101
20230808,134200,1011050640,6760,6750,6760,6750,80
20230808,134100,1010510470,6750,6750,6750,6750,264
20230808,134000,1008728470,6750,6760,6760,6750,48
20230808,133900,1008404420,6760,6750,6780,6750,1355
20230808,133800,999246910,6760,6760,6760,6750,221
20230808,133700,997753680,6760,6760,6760,6750,695
20230808,133600,993056030,6750,6750,6760,6750,1055
20230808,133500,985934740,6750,6750,6750,6750,0
20230808,133400,985934740,6750,6760,6760,6750,204
20230808,133300,984556240,6760,6760,6760,6760,141
20230808,133200,983603080,6760,6750,6760,6750,94
20230808,133100,982968570,6750,6750,6750,6750,43
20230808,133000,982678320,6760,6760,6760,6750,17
20230808,132900,982563550,6750,6760,6760,6750,124
20230808,132800,981726430,6750,6750,6750,6750,61
20230808,132700,981314680,6750,6760,6760,6750,62
20230808,132600,980896170,6760,6750,6760,6750,46
20230808,132500,980585660,6760,6760,6760,6760,24
20230808,132400,980423420,6750,6760,6760,6750,54
20230808,132300,980058910,6760,6760,6760,6750,107
20230808,132200,979336130,6750,6750,6760,6750,651
20230808,132100,974941070,6750,6750,6760,6750,74
20230808,132000,974441540,6760,6760,6760,6760,4
20230808,131900,974414500,6750,6760,6760,6750,61
20230808,131800,974002730,6760,6760,6760,6760,111
20230808,131700,973252370,6760,6750,6760,6750,64
20230808,131600,972820360,6750,6750,6750,6750,43
20230808,131500,972530110,6760,6750,6760,6750,244
20230808,131400,970881600,6750,6750,6750,6750,389
20230808,131300,968255850,6750,6750,6750,6750,53
20230808,131200,967898100,6750,6750,6750,6750,63
20230808,131100,967472850,6760,6770,6770,6760,609
20230808,131000,963355950,6770,6760,6770,6760,114
20230808,130900,962585000,6760,6760,6760,6760,0
20230808,130800,962585000,6760,6760,6770,6760,98
20230808,130700,961922430,6760,6760,6760,6760,1056
20230808,130600,954783870,6770,6770,6770,6770,70
20230808,130500,954309970,6770,6770,6770,6770,64
20230808,130400,953876690,6770,6770,6770,6770,103
20230808,130300,953179380,6760,6760,6760,6760,343
20230808,130200,950860700,6760,6770,6770,6760,151
20230808,130100,949838440,6770,6780,6780,6770,104
20230808,130000,949134340,6770,6760,6770,6760,183
20230808,125900,947896110,6770,6770,6770,6770,53
20230808,125800,947537300,6770,6770,6770,6770,62
20230808,125700,947117560,6760,6760,6760,6760,68
20230808,125600,946657880,6760,6760,6760,6760,793
20230808,125500,941297200,6750,6750,6750,6750,126
20230808,125400,940446700,6760,6760,6760,6760,3
20230808,125300,940426420,6750,6760,6760,6750,263
20230808,125200,938650290,6750,6750,6750,6750,1160
20230808,125100,930820290,6750,6750,6760,6750,84
20230808,125000,930253280,6750,6740,6750,6740,62
20230808,124900,929835380,6740,6740,6740,6740,46
20230808,124800,929525340,6750,6750,6750,6750,102
20230808,124700,928836840,6740,6740,6740,6740,118
20230808,124600,928041520,6730,6730,6730,6730,46
20230808,124500,927731940,6740,6750,6750,6740,3
20230808,124400,927711710,6720,6730,6730,6720,3548
20230808,124300,903834140,6720,6720,6720,6720,100
20230808,124200,903162140,6720,6730,6730,6720,441
20230808,124100,900194830,6730,6720,6730,6720,95
20230808,124000,899555920,6720,6720,6730,6720,104
20230808,123900,898856940,6720,6720,6720,6720,141
20230808,123800,897909420,6720,6720,6720,6720,0
20230808,123700,897909420,6720,6720,6720,6720,66
20230808,123600,897465900,6720,6720,6720,6720,53
20230808,123500,897109740,6720,6730,6730,6720,2188
20230808,123400,882387140,6730,6730,6730,6730,86
20230808,123300,881808360,6740,6730,6740,6730,17
20230808,123200,881693850,6730,6740,6740,6730,65
20230808,123100,881256360,6750,6740,6750,6740,19
20230808,123000,881128270,6760,6730,6760,6730,66
20230808,122900,880684060,6730,6770,6770,6730,44
20230808,122800,880387890,6770,6730,6770,6730,34
20230808,122700,880158990,6730,6740,6740,6730,70
20230808,122600,879687820,6740,6760,6760,6740,44
20230808,122500,879391240,6740,6740,6750,6740,122
20230808,122400,878568360,6750,6760,6760,6740,367
20230808,122300,876090360,6840,6740,6850,6740,2392
20230808,122200,859853350,6750,6740,6750,6740,33
20230808,122100,859630920,6730,6730,6730,6730,42
20230808,122000,859348260,6730,6740,6740,6730,98
20230808,121900,858688710,6740,6730,6750,6730,140
20230808,121800,857745490,6740,6740,6740,6740,432
20230808,121700,854833810,6740,6740,6740,6740,906
20230808,121600,848727370,6740,6740,6740,6730,151
20230808,121500,847710040,6730,6730,6730,6730,66
20230808,121400,847265860,6740,6740,6740,6730,399
20230808,121300,844577050,6740,6730,6740,6730,192
20230808,121200,843283790,6730,6730,6730,6730,0
20230808,121100,843283790,6730,6740,6740,6730,74
20230808,121000,842785470,6740,6740,6740,6740,61
20230808,120900,842374330,6730,6730,6730,6730,52
20230808,120800,842024370,6740,6740,6740,6740,81
20230808,120700,841478430,6750,6750,6750,6750,1
20230808,120600,841471680,6740,6750,6750,6740,1635
20230808,120500,830449540,6750,6750,6750,6750,61
20230808,120400,830037790,6750,6750,6750,6750,45
20230808,120300,829734040,6750,6750,6750,6750,58
20230808,120200,829342540,6750,6750,6750,6750,89
20230808,120100,828741790,6740,6740,6740,6740,0
20230808,120000,828741790,6740,6760,6760,6740,74
20230808,115900,828243010,6740,6740,6740,6740,49
20230808,115800,827912750,6740,6760,6760,6740,61
20230808,115700,827501550,6760,6740,6760,6740,111
20230808,115600,826752150,6750,6750,6750,6750,2
20230808,115500,826738650,6750,6750,6750,6750,185
20230808,115400,825489900,6750,6750,6750,6750,1
20230808,115300,825483150,6740,6740,6740,6740,63
20230808,115200,825058530,6740,6740,6740,6740,44
20230808,115100,824761970,6740,6740,6740,6740,150
20230808,115000,823750970,6740,6740,6740,6740,56
20230808,114900,823373530,6740,6740,6740,6740,412
20230808,114800,820596650,6770,6770,6770,6740,79
20230808,114700,820063830,6750,6750,6750,6740,50
20230808,114600,819726720,6750,6750,6750,6750,45
20230808,114500,819422970,6750,6750,6750,6750,158
20230808,114400,818356470,6730,6740,6750,6730,385
20230808,114300,815761640,6740,6730,6740,6730,477
20230808,114200,812546860,6730,6740,6740,6730,1047
20230808,114100,805497470,6740,6750,6750,6740,846
20230808,114000,799790500,6750,6760,6760,6750,79
20230808,113900,799257030,6760,6760,6770,6760,102
20230808,113800,798567480,6760,6760,6760,6760,45
20230808,113700,798263280,6760,6770,6770,6760,93
20230808,113600,797634590,6760,6750,6760,6750,473
20230808,113500,794437650,6760,6760,6760,6760,14
20230808,113400,794343010,6750,6760,6760,6750,534
20230808,113300,790733690,6740,6750,6760,6740,66
20230808,113200,790288820,6750,6740,6750,6740,47
20230808,113100,789971990,6750,6740,6750,6730,71
20230808,113000,789493940,6740,6740,6740,6740,27
20230808,112900,789311960,6740,6750,6750,6740,15
20230808,112800,789210850,6750,6740,6770,6740,648
20230808,112700,784843280,6740,6740,6740,6740,41
20230808,112600,784566940,6740,6740,6740,6740,79
20230808,112500,784034480,6740,6740,6740,6740,0
20230808,112400,784034480,6740,6740,6740,6740,242
20230808,112300,782403400,6740,6740,6740,6740,105
20230808,112200,781695700,6740,6740,6740,6740,1
20230808,112100,781688960,6730,6730,6730,6720,122
20230808,112000,780868540,6730,6740,6740,6730,141
20230808,111900,779919590,6730,6730,6730,6730,321
20230808,111800,777759260,6730,6730,6730,6730,888
20230808,111700,771783020,6740,6730,6750,6730,523
20230808,111600,768257550,6740,6740,6740,6730,913
20230808,111500,762104500,6730,6750,6750,6730,1202
20230808,111400,754003850,6750,6750,6750,6750,39
20230808,111300,753740600,6750,6740,6750,6740,61
20230808,111200,753329450,6740,6740,6770,6740,98
20230808,111100,752667430,6770,6740,6770,6740,118
20230808,111000,751870860,6750,6750,6750,6750,114
20230808,110900,751101360,6780,6780,6780,6780,1
20230808,110800,751094580,6780,6750,6780,6750,54
20230808,110700,750730050,6780,6750,6780,6750,4
20230808,110600,750702960,6740,6750,6750,6740,7
20230808,110500,750655730,6750,6770,6770,6740,15711
20230808,110400,644602620,6780,6780,6780,6780,34
20230808,110300,644372100,6780,6780,6780,6780,31
20230808,110200,644161920,6780,6780,6780,6780,69
20230808,110100,643694100,6780,6780,6780,6780,86
20230808,110000,643111020,6770,6770,6770,6770,0
20230808,105900,643111020,6770,6770,6770,6770,689
20230808,105800,638446490,6770,6770,6770,6770,0
20230808,105700,638446490,6770,6770,6770,6770,1834
20230808,105600,626030310,6770,6780,6780,6770,1355
20230808,105500,616856740,6770,6770,6770,6770,1
20230808,105400,616849970,6780,6780,6780,6780,3
20230808,105300,616829630,6780,6780,6780,6780,53
20230808,105200,616470290,6780,6780,6780,6780,1
20230808,105100,616463510,6770,6770,6770,6770,11
20230808,105000,616389040,6770,6780,6780,6770,3
20230808,104900,616368710,6760,6770,6790,6760,669
20230808,104800,611842010,6760,6780,6780,6760,4137
20230808,104700,583834380,6770,6780,6780,6770,270
20230808,104600,582005970,6770,6780,6780,6770,150
20230808,104500,580988980,6780,6780,6780,6780,250
20230808,104400,579293980,6790,6790,6790,6780,4
20230808,104300,579266830,6790,6790,6790,6790,1
20230808,104200,579260040,6770,6770,6770,6770,0
20230808,104100,579260040,6770,6780,6780,6770,1501
20230808,104000,569093760,6780,6780,6780,6780,1631
20230808,103900,558035580,6780,6780,6780,6780,1
20230808,103800,558028800,6790,6780,6790,6780,80
20230808,103700,557486340,6780,6800,6800,6780,1984
20230808,103600,544029420,6800,6800,6800,6800,3
20230808,103500,544009020,6800,6790,6800,6790,45
20230808,103400,543703420,6790,6820,6820,6790,2
20230808,103300,543689810,6820,6780,6820,6780,101
20230808,103200,543004990,6780,6780,6800,6770,1539
20230808,103100,532540580,6780,6770,6780,6770,2
20230808,103000,532527030,6770,6790,6790,6770,1615
20230808,102900,521563240,6770,6780,6780,6770,240
20230808,102800,519936050,6780,6780,6780,6780,19
20230808,102700,519807230,6780,6800,6800,6780,9469
20230808,102600,455504270,6810,6810,6810,6810,2084
20230808,102500,441312230,6820,6810,6820,6810,2
20230808,102400,441298600,6820,6820,6820,6810,18
20230808,102300,441175850,6810,6820,6820,6810,187
20230808,102200,439902370,6820,6820,6820,6820,9
20230808,102100,439840990,6820,6820,6820,6820,109
20230808,102000,439097610,6820,6820,6820,6820,1
20230808,101900,439090790,6820,6820,6820,6820,5
20230808,101800,439056690,6820,6810,6820,6810,364
20230808,101700,436574810,6820,6810,6820,6810,257
20230808,101600,434822620,6820,6810,6820,6810,904
20230808,101500,428666350,6810,6820,6820,6810,55
20230808,101400,428291290,6820,6840,6840,6820,325
20230808,101300,426074110,6820,6810,6820,6810,730
20230808,101200,421099810,6820,6850,6850,6820,2770
20230808,101100,402196020,6850,6860,6860,6850,64
20230808,101000,401757580,6860,6860,6860,6860,2
20230808,100900,401743860,6860,6850,6860,6850,310
20230808,100800,399620300,6850,6850,6860,6850,359
20230808,100700,397161140,6850,6850,6850,6850,146
20230808,100600,396161040,6850,6850,6850,6850,0
20230808,100500,396161040,6850,6850,6850,6850,2
20230808,100400,396147340,6850,6850,6850,6850,96
20230808,100300,395489740,6850,6850,6850,6850,1
20230808,100200,395482890,6850,6850,6850,6850,6
20230808,100100,395441790,6830,6850,6850,6830,600
20230808,100000,391337240,6850,6860,6860,6850,621
20230808,095900,387077280,6860,6860,6860,6860,1
20230808,095800,387070420,6860,6860,6860,6860,98
20230808,095700,386398140,6860,6860,6860,6860,0
20230808,095600,386398140,6860,6850,6860,6840,33
20230808,095500,386172190,6840,6840,6840,6840,134
20230808,095400,385255630,6840,6840,6840,6840,0
20230808,095300,385255630,6840,6850,6850,6840,131
20230808,095200,384359390,6830,6830,6830,6830,0
20230808,095100,384359390,6830,6830,6850,6830,230
20230808,095000,382786490,6830,6830,6840,6830,6463
20230808,094900,338644000,6830,6830,6840,6830,145
20230808,094800,337653640,6820,6820,6820,6810,297
20230808,094700,335628110,6810,6820,6820,6810,251
20230808,094600,333916360,6810,6830,6830,6810,2273
20230808,094500,318404360,6850,6850,6850,6850,0
20230808,094400,318404360,6850,6850,6850,6850,0
20230808,094300,318404360,6850,6850,6850,6850,1
20230808,094200,318397510,6840,6830,6840,6820,1662
20230808,094100,307062490,6820,6840,6840,6820,2255
20230808,094000,291664270,6840,6840,6840,6840,0
20230808,093900,291664270,6840,6840,6840,6830,194
20230808,093800,290337670,6840,6820,6840,6820,16
20230808,093700,290228460,6820,6840,6840,6820,1811
20230808,093600,277861120,6840,6850,6860,6840,165
20230808,093500,276732460,6840,6840,6860,6830,109
20230808,093400,275985850,6850,6850,6850,6830,61
20230808,093300,275569040,6830,6840,6850,6830,515
20230808,093200,272049800,6840,6830,6850,6830,204
20230808,093100,270654430,6840,6840,6840,6830,107
20230808,093000,269923570,6830,6850,6850,6830,208
20230808,092900,268500840,6840,6840,6850,6840,3
20230808,092800,268480310,6860,6840,6860,6840,187
20230808,092700,267198480,6850,6840,6850,6830,109
20230808,092600,266453860,6840,6850,6850,6840,169
20230808,092500,265297880,6830,6840,6840,6830,406
20230808,092400,262523120,6850,6860,6860,6830,490
20230808,092300,259166230,6820,6830,6830,6820,300
20230808,092200,257120120,6820,6890,6890,6820,14156
20230808,092100,160331510,6890,6890,6890,6890,2
20230808,092000,160317730,6880,6880,6890,6880,127
20230808,091900,159443940,6880,6880,6900,6880,65
20230808,091800,158996670,6900,6890,6900,6890,10
20230808,091700,158927760,6900,6900,6900,6900,1
20230808,091600,158920860,6870,6870,6870,6870,50
20230808,091500,158577360,6870,6880,6900,6870,214
20230808,091400,157104920,6870,6870,6870,6870,0
20230808,091300,157104920,6870,6900,6900,6870,7
20230808,091200,157056770,6870,6860,6900,6860,69
20230808,091100,156580740,6860,6860,6900,6850,1051
20230808,091000,149344940,6850,6850,6860,6850,944
20230808,090900,142877020,6860,6890,6890,6860,4400
20230808,090800,112622990,6900,6890,6920,6890,410
20230808,090700,109797970,6890,6920,6920,6890,69
20230808,090600,109322250,6930,6930,6930,6930,66
20230808,090500,108864870,6910,6890,6910,6880,537
20230808,090400,105164960,6910,6920,6940,6900,419
20230808,090300,102267330,6920,6990,6990,6920,1041
20230808,090200,95046900,6990,6970,7010,6940,12606
20230808,090100,7517470,7010,7020,7020,6960,724
20230808,090000,2478320,7020,6950,7020,6950,356