KissMeData/005690/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184300,1425736260,6960,6960,6960,6960,2690
20230818,184200,1425736260,6960,6960,6960,6960,0
20230818,184100,1425736260,6960,6960,6960,6960,0
20230818,184000,1425736260,6960,6960,6960,6960,0
20230818,183900,1425736260,6960,6960,6960,6960,0
20230818,183800,1425736260,6960,6960,6960,6960,0
20230818,183700,1425736260,6960,6960,6960,6960,0
20230818,183600,1425736260,6960,6960,6960,6960,0
20230818,183500,1425736260,6960,6960,6960,6960,0
20230818,183400,1425736260,6960,6960,6960,6960,0
20230818,183300,1425736260,6960,6960,6960,6960,0
20230818,183200,1425736260,6960,6960,6960,6960,0
20230818,183100,1425736260,6960,6960,6960,6960,0
20230818,183000,1425736260,6960,6960,6960,6960,0
20230818,182900,1425736260,6960,6960,6960,6960,0
20230818,182800,1425736260,6960,6960,6960,6960,0
20230818,182700,1425736260,6960,6960,6960,6960,0
20230818,182600,1425736260,6960,6960,6960,6960,0
20230818,182500,1425736260,6960,6960,6960,6960,0
20230818,182400,1425736260,6960,6960,6960,6960,0
20230818,182300,1425736260,6960,6960,6960,6960,0
20230818,182200,1425736260,6960,6960,6960,6960,0
20230818,182100,1425736260,6960,6960,6960,6960,0
20230818,182000,1425736260,6960,6960,6960,6960,0
20230818,181900,1425736260,6960,6960,6960,6960,0
20230818,181800,1425736260,6960,6960,6960,6960,0
20230818,181700,1425736260,6960,6960,6960,6960,0
20230818,181600,1425736260,6960,6960,6960,6960,0
20230818,181500,1425736260,6960,6960,6960,6960,0
20230818,181400,1425736260,6960,6960,6960,6960,0
20230818,181300,1425736260,6960,6960,6960,6960,2690
20230818,181200,1425736260,6960,6960,6960,6960,0
20230818,181100,1425736260,6960,6960,6960,6960,0
20230818,181000,1425736260,6960,6960,6960,6960,0
20230818,180900,1425736260,6960,6960,6960,6960,0
20230818,180800,1425736260,6960,6960,6960,6960,0
20230818,180700,1425736260,6960,6960,6960,6960,0
20230818,180600,1425736260,6960,6960,6960,6960,0
20230818,180500,1425736260,6960,6960,6960,6960,0
20230818,180400,1425736260,6960,6960,6960,6960,0
20230818,180300,1425736260,6960,6960,6960,6960,0
20230818,180200,1425736260,6960,6960,6960,6960,0
20230818,180100,1425736260,6960,6960,6960,6960,0
20230818,180000,1425736260,6960,6960,6960,6960,0
20230818,175900,1425736260,6960,6960,6960,6960,0
20230818,175800,1425736260,6960,6960,6960,6960,0
20230818,175700,1425736260,6960,6960,6960,6960,0
20230818,175600,1425736260,6960,6960,6960,6960,0
20230818,175500,1425736260,6960,6960,6960,6960,0
20230818,175400,1425736260,6960,6960,6960,6960,0
20230818,175300,1425736260,6960,6960,6960,6960,0
20230818,175200,1425736260,6960,6960,6960,6960,0
20230818,175100,1425736260,6960,6960,6960,6960,0
20230818,175000,1425736260,6960,6960,6960,6960,0
20230818,174900,1425736260,6960,6960,6960,6960,0
20230818,174800,1425736260,6960,6960,6960,6960,0
20230818,174700,1425736260,6960,6960,6960,6960,0
20230818,174600,1425736260,6960,6960,6960,6960,0
20230818,174500,1425736260,6960,6960,6960,6960,0
20230818,174400,1425736260,6960,6960,6960,6960,0
20230818,174300,1425736260,6960,6960,6960,6960,2690
20230818,174200,1425736260,6960,6960,6960,6960,0
20230818,174100,1425736260,6960,6960,6960,6960,0
20230818,174000,1425736260,6960,6960,6960,6960,0
20230818,173900,1425736260,6960,6960,6960,6960,0
20230818,173800,1425736260,6960,6960,6960,6960,0
20230818,173700,1425736260,6960,6960,6960,6960,0
20230818,173600,1425736260,6960,6960,6960,6960,0
20230818,173500,1425736260,6960,6960,6960,6960,0
20230818,173400,1425736260,6960,6960,6960,6960,0
20230818,173300,1425736260,6960,6960,6960,6960,0
20230818,173200,1425736260,6960,6960,6960,6960,0
20230818,173100,1425736260,6960,6960,6960,6960,0
20230818,173000,1425736260,6960,6960,6960,6960,0
20230818,172900,1425736260,6960,6960,6960,6960,0
20230818,172800,1425736260,6960,6960,6960,6960,0
20230818,172700,1425736260,6960,6960,6960,6960,0
20230818,172600,1425736260,6960,6960,6960,6960,0
20230818,172500,1425736260,6960,6960,6960,6960,0
20230818,172400,1425736260,6960,6960,6960,6960,0
20230818,172300,1425736260,6960,6960,6960,6960,0
20230818,172200,1425736260,6960,6960,6960,6960,0
20230818,172100,1425736260,6960,6960,6960,6960,0
20230818,172000,1425736260,6960,6960,6960,6960,0
20230818,171900,1425736260,6960,6960,6960,6960,0
20230818,171800,1425736260,6960,6960,6960,6960,0
20230818,171700,1425736260,6960,6960,6960,6960,0
20230818,171600,1425736260,6960,6960,6960,6960,0
20230818,171500,1425736260,6960,6960,6960,6960,0
20230818,171400,1425736260,6960,6960,6960,6960,0
20230818,171300,1425736260,6960,6960,6960,6960,2690
20230818,171200,1425736260,6960,6960,6960,6960,0
20230818,171100,1425736260,6960,6960,6960,6960,0
20230818,171000,1425736260,6960,6960,6960,6960,0
20230818,170900,1425736260,6960,6960,6960,6960,0
20230818,170800,1425736260,6960,6960,6960,6960,0
20230818,170700,1425736260,6960,6960,6960,6960,0
20230818,170600,1425736260,6960,6960,6960,6960,0
20230818,170500,1425736260,6960,6960,6960,6960,0
20230818,170400,1425736260,6960,6960,6960,6960,0
20230818,170300,1425736260,6960,6960,6960,6960,0
20230818,170200,1425736260,6960,6960,6960,6960,0
20230818,170100,1425736260,6960,6960,6960,6960,0
20230818,170000,1425736260,6960,6960,6960,6960,0
20230818,165900,1425736260,6960,6960,6960,6960,0
20230818,165800,1425736260,6960,6960,6960,6960,0
20230818,165700,1425736260,6960,6960,6960,6960,0
20230818,165600,1425736260,6960,6960,6960,6960,0
20230818,165500,1425736260,6960,6960,6960,6960,0
20230818,165400,1425736260,6960,6960,6960,6960,0
20230818,165300,1425736260,6960,6960,6960,6960,0
20230818,165200,1425736260,6960,6960,6960,6960,0
20230818,165100,1425736260,6960,6960,6960,6960,0
20230818,165000,1425736260,6960,6960,6960,6960,0
20230818,164900,1425736260,6960,6960,6960,6960,0
20230818,164800,1425736260,6960,6960,6960,6960,0
20230818,164700,1425736260,6960,6960,6960,6960,0
20230818,164600,1425736260,6960,6960,6960,6960,0
20230818,164500,1425736260,6960,6960,6960,6960,0
20230818,164400,1425736260,6960,6960,6960,6960,0
20230818,164300,1425736260,6960,6960,6960,6960,2690
20230818,164200,1425736260,6960,6960,6960,6960,0
20230818,164100,1425736260,6960,6960,6960,6960,0
20230818,164000,1425736260,6960,6960,6960,6960,0
20230818,163900,1425736260,6960,6960,6960,6960,0
20230818,163800,1425736260,6960,6960,6960,6960,0
20230818,163700,1425736260,6960,6960,6960,6960,0
20230818,163600,1425736260,6960,6960,6960,6960,0
20230818,163500,1425736260,6960,6960,6960,6960,0
20230818,163400,1425736260,6960,6960,6960,6960,0
20230818,163300,1425736260,6960,6960,6960,6960,0
20230818,163200,1425736260,6960,6960,6960,6960,0
20230818,163100,1425736260,6960,6960,6960,6960,0
20230818,163000,1425736260,6960,6960,6960,6960,0
20230818,162900,1425736260,6960,6960,6960,6960,0
20230818,162800,1425736260,6960,6960,6960,6960,0
20230818,162700,1425736260,6960,6960,6960,6960,0
20230818,162600,1425736260,6960,6960,6960,6960,0
20230818,162500,1425736260,6960,6960,6960,6960,0
20230818,162400,1425736260,6960,6960,6960,6960,0
20230818,162300,1425736260,6960,6960,6960,6960,0
20230818,162200,1425736260,6960,6960,6960,6960,0
20230818,162100,1425736260,6960,6960,6960,6960,0
20230818,162000,1425736260,6960,6960,6960,6960,0
20230818,161900,1425736260,6960,6960,6960,6960,0
20230818,161800,1425736260,6960,6960,6960,6960,0
20230818,161700,1425736260,6960,6960,6960,6960,0
20230818,161600,1425736260,6960,6960,6960,6960,0
20230818,161500,1425736260,6960,6960,6960,6960,0
20230818,161400,1425736260,6960,6960,6960,6960,0
20230818,161300,1425736260,6960,6960,6960,6960,2690
20230818,161200,1425736260,6960,6960,6960,6960,0
20230818,161100,1425736260,6960,6960,6960,6960,0
20230818,161000,1425736260,6960,6960,6960,6960,0
20230818,160900,1425736260,6960,6960,6960,6960,0
20230818,160800,1425736260,6960,6960,6960,6960,0
20230818,160700,1425736260,6960,6960,6960,6960,0
20230818,160600,1425736260,6960,6960,6960,6960,0
20230818,160500,1425736260,6960,6960,6960,6960,0
20230818,160400,1425736260,6960,6960,6960,6960,0
20230818,160300,1425736260,6960,6960,6960,6960,0
20230818,160200,1425736260,6960,6960,6960,6960,0
20230818,160100,1425736260,6960,6960,6960,6960,0
20230818,160000,1425736260,6960,6960,6960,6960,0
20230818,155900,1425736260,6960,6960,6960,6960,0
20230818,155800,1425736260,6960,6960,6960,6960,0
20230818,155700,1425736260,6960,6960,6960,6960,0
20230818,155600,1425736260,6960,6960,6960,6960,0
20230818,155500,1425736260,6960,6960,6960,6960,0
20230818,155400,1425736260,6960,6960,6960,6960,0
20230818,155300,1425736260,6960,6960,6960,6960,0
20230818,155200,1425736260,6960,6960,6960,6960,0
20230818,155100,1425736260,6960,6960,6960,6960,0
20230818,155000,1425736260,6960,6960,6960,6960,0
20230818,154900,1425736260,6960,6960,6960,6960,0
20230818,154800,1425736260,6960,6960,6960,6960,0
20230818,154700,1425736260,6960,6960,6960,6960,0
20230818,154600,1425736260,6960,6960,6960,6960,0
20230818,154500,1425736260,6960,6960,6960,6960,0
20230818,154400,1425736260,6960,6960,6960,6960,0
20230818,154300,1425736260,6960,6960,6960,6960,2690
20230818,154200,1425736260,6960,6960,6960,6960,0
20230818,154100,1425736260,6960,6960,6960,6960,0
20230818,154000,1425736260,6960,6960,6960,6960,0
20230818,153900,1425736260,6960,6960,6960,6960,0
20230818,153800,1425736260,6960,6960,6960,6960,0
20230818,153700,1425736260,6960,6960,6960,6960,0
20230818,153600,1425736260,6960,6960,6960,6960,0
20230818,153500,1425736260,6960,6960,6960,6960,0
20230818,153400,1425736260,6960,6960,6960,6960,0
20230818,153300,1425736260,6960,6960,6960,6960,0
20230818,153200,1425736260,6960,6960,6960,6960,0
20230818,153100,1425736260,6960,6960,6960,6960,0
20230818,153000,1425736260,6960,6960,6960,6960,2690
20230818,152900,1407013860,6980,6980,6980,6980,0
20230818,152800,1407013860,6980,6980,6980,6980,0
20230818,152700,1407013860,6980,6980,6980,6980,0
20230818,152600,1407013860,6980,6980,6980,6980,0
20230818,152500,1407013860,6980,6980,6980,6980,0
20230818,152400,1407013860,6980,6980,6980,6980,0
20230818,152300,1407013860,6980,6980,6980,6980,0
20230818,152200,1407013860,6980,6980,6980,6980,0
20230818,152100,1407013860,6980,6980,6980,6980,0
20230818,152000,1407013860,6980,6980,6980,6980,0
20230818,151900,1407013860,6980,6980,6990,6980,867
20230818,151800,1400961810,6970,6980,6980,6970,232
20230818,151700,1399344030,6980,6980,6980,6970,288
20230818,151600,1397334330,6970,6980,6980,6970,341
20230818,151500,1394957480,6980,6970,6980,6970,40
20230818,151400,1394678610,6970,6970,6980,6970,35
20230818,151300,1394434630,6980,6970,6980,6970,651
20230818,151200,1389892060,6980,6970,6980,6960,1018
20230818,151100,1382802220,6980,6980,6980,6960,118
20230818,151000,1381980020,6960,6980,6980,6960,9
20230818,150900,1381917250,6980,6960,6980,6960,255
20230818,150800,1380142190,6960,6970,6970,6960,202
20230818,150700,1378736200,6980,6970,6980,6970,109
20230818,150600,1377975400,6980,6970,6980,6970,651
20230818,150500,1373437790,6970,6960,6970,6950,49
20230818,150400,1373096750,6960,6960,6970,6960,2010
20230818,150300,1359097540,6960,6960,6960,6950,19
20230818,150200,1358965310,6960,6950,6960,6940,225
20230818,150100,1357403630,6940,6950,6950,6940,845
20230818,150000,1351532200,6950,6940,6950,6940,78
20230818,145900,1350990710,6950,6950,6950,6940,23
20230818,145800,1350830990,6950,6940,6950,6930,103
20230818,145700,1350116230,6940,6940,6950,6940,109
20230818,145600,1349359710,6960,6940,6960,6940,32
20230818,145500,1349137390,6950,6950,6950,6940,30
20230818,145400,1348929010,6950,6940,6950,6930,228
20230818,145300,1347348670,6950,6960,6960,6940,312
20230818,145200,1345181250,6940,6940,6940,6940,243
20230818,145100,1343494830,6940,6940,6940,6940,8
20230818,145000,1343439310,6940,6950,6950,6940,44
20230818,144900,1343133940,6940,6950,6950,6930,48
20230818,144800,1342800870,6950,6950,6950,6940,7
20230818,144700,1342752230,6950,6940,6950,6940,279
20230818,144600,1340815770,6950,6950,6960,6940,381
20230818,144500,1338167870,6960,6950,6960,6930,120
20230818,144400,1337333840,6950,6950,6950,6950,15
20230818,144300,1337229590,6950,6960,6960,6950,370
20230818,144200,1334654810,6960,6950,6960,6950,1003
20230818,144100,1327683930,6950,6950,6950,6930,22
20230818,144000,1327531060,6950,6950,6950,6940,194
20230818,143900,1326184650,6950,6940,6950,6940,11
20230818,143800,1326108220,6940,6940,6940,6940,13
20230818,143700,1326018000,6940,6940,6940,6940,18
20230818,143600,1325893080,6940,6940,6940,6940,4
20230818,143500,1325865320,6940,6940,6940,6940,13
20230818,143400,1325775100,6940,6940,6940,6940,118
20230818,143300,1324956180,6940,6940,6940,6940,14
20230818,143200,1324859020,6940,6940,6940,6930,78
20230818,143100,1324318130,6940,6950,6950,6940,352
20230818,143000,1321875210,6950,6950,6950,6940,61
20230818,142900,1321451700,6950,6960,6960,6950,24
20230818,142800,1321284810,6960,6960,6960,6950,248
20230818,142700,1319560390,6960,6960,6960,6960,8
20230818,142600,1319504710,6960,6950,6960,6950,842
20230818,142500,1313652190,6950,6950,6950,6950,20
20230818,142400,1313513190,6950,6950,6950,6950,6
20230818,142300,1313471490,6950,6950,6950,6950,11
20230818,142200,1313395040,6950,6950,6950,6950,4
20230818,142100,1313367240,6950,6950,6950,6910,3013
20230818,142000,1292530290,6950,6950,6950,6950,6
20230818,141900,1292488590,6950,6970,6970,6940,250
20230818,141800,1290751650,6970,6960,6970,6960,15
20230818,141700,1290647110,6970,6970,6970,6960,28
20230818,141600,1290452060,6970,6970,6970,6960,17
20230818,141500,1290333650,6970,6970,6970,6970,219
20230818,141400,1288807220,6950,6960,6960,6950,2015
20230818,141300,1274793280,6950,6970,6970,6930,1287
20230818,141200,1265861780,6970,6980,6980,6960,40
20230818,141100,1265582940,6970,6970,6980,6970,9
20230818,141000,1265520200,6970,6970,6990,6970,134
20230818,140900,1264585420,6980,6980,6990,6980,21
20230818,140800,1264438770,6980,6990,6990,6980,20
20230818,140700,1264299160,6990,6970,6990,6970,12
20230818,140600,1264215360,6990,6980,6990,6970,116
20230818,140500,1263405270,6970,6970,6990,6970,53
20230818,140400,1263035780,6990,6990,7000,6970,530
20230818,140300,1259337240,6990,6980,6990,6980,151
20230818,140200,1258283250,6980,7000,7000,6980,183
20230818,140100,1257003600,7000,6990,7000,6990,109
20230818,140000,1256241650,7000,6990,7000,6990,19
20230818,135900,1256108720,6990,7000,7000,6990,15
20230818,135800,1256003740,7000,7000,7000,7000,6
20230818,135700,1255961740,7000,7000,7000,6990,12
20230818,135600,1255877760,7000,6990,7000,6990,70
20230818,135500,1255387800,7000,7000,7000,6990,30
20230818,135400,1255177900,6990,6990,6990,6980,132
20230818,135300,1254256340,6990,7000,7010,6990,87
20230818,135200,1253646810,7000,6990,7000,6980,246
20230818,135100,1251929420,6980,7000,7000,6980,103
20230818,135000,1251210430,6990,7000,7010,6990,272
20230818,134900,1249308800,7000,7000,7010,7000,17
20230818,134800,1249189790,7000,7000,7000,7000,12
20230818,134700,1249105790,7000,7000,7010,6990,147
20230818,134600,1248075360,7010,7010,7010,7000,20
20230818,134500,1247935240,7010,7010,7010,6990,7
20230818,134400,1247886210,7010,7010,7010,7010,10
20230818,134300,1247816110,7010,7020,7020,6990,23
20230818,134200,1247654990,7020,7000,7020,6990,468
20230818,134100,1244382970,7000,6990,7000,6990,174
20230818,134000,1243164980,7000,6990,7000,6990,321
20230818,133900,1240921170,6990,6980,6990,6980,14
20230818,133800,1240823360,6990,6990,6990,6980,13
20230818,133700,1240732540,6980,7000,7000,6980,123
20230818,133600,1239873770,6990,7000,7000,6990,18
20230818,133500,1239747870,6980,6980,6980,6980,26
20230818,133400,1239566390,6980,6980,6980,6980,23
20230818,133300,1239405850,6980,6980,6980,6980,9
20230818,133200,1239343030,6980,6980,6980,6980,6
20230818,133100,1239301150,6980,6970,6980,6970,82
20230818,133000,1238729020,6970,7000,7000,6970,319
20230818,132900,1236502430,6990,6990,7000,6980,20
20230818,132800,1236362670,7000,7000,7000,6980,42
20230818,132700,1236069060,7010,7000,7010,6990,18
20230818,132600,1235943030,7010,6990,7010,6990,107
20230818,132500,1235194820,6990,6990,7010,6990,20
20230818,132400,1235054990,7000,7010,7010,6990,1356
20230818,132300,1225570540,7010,7010,7010,7000,10
20230818,132200,1225500470,7000,7000,7000,6990,32
20230818,132100,1225276580,7000,6990,7000,6990,61
20230818,132000,1224849940,7010,7000,7010,7000,961
20230818,131900,1218122900,7010,7000,7010,7000,23
20230818,131800,1217961770,7010,7000,7010,7000,119
20230818,131700,1217128730,7000,7000,7000,7000,13
20230818,131600,1217037730,7000,7000,7000,6990,862
20230818,131500,1211004300,7000,7000,7000,6990,1543
20230818,131400,1200203750,6990,6980,7000,6970,12
20230818,131300,1200120010,6970,6970,6970,6970,205
20230818,131200,1198691160,6970,6970,6970,6960,32
20230818,131100,1198468220,6970,6960,6970,6960,27
20230818,131000,1198280040,6960,6970,6970,6960,555
20230818,130900,1194417180,6950,6970,6970,6950,500
20230818,130800,1190942010,6980,6980,6980,6950,97
20230818,130700,1190267420,6990,6950,6990,6950,13
20230818,130600,1190176590,6940,6970,6990,6940,228
20230818,130500,1188591880,6980,7000,7000,6980,93
20230818,130400,1187941920,7010,7000,7010,7000,5
20230818,130300,1187906890,7000,7020,7020,7000,8
20230818,130200,1187850770,7020,7020,7020,7010,21
20230818,130100,1187703370,7020,7020,7020,7000,10
20230818,130000,1187633190,7020,7020,7020,6960,1068
20230818,125900,1180167230,7020,7020,7020,7010,44
20230818,125800,1179858390,7020,7010,7020,7010,140
20230818,125700,1178875790,7020,7030,7030,7020,56
20230818,125600,1178482300,7030,7000,7030,6990,445
20230818,125500,1175358510,6990,6990,6990,6990,26
20230818,125400,1175176770,6990,6990,6990,6990,5
20230818,125300,1175141820,6980,6980,6980,6980,1130
20230818,125200,1167254420,6980,6980,6980,6980,15
20230818,125100,1167149720,6980,6980,6980,6980,13
20230818,125000,1167058980,6980,6990,6990,6960,70
20230818,124900,1166570430,6990,6990,6990,6990,20
20230818,124800,1166430630,6990,6990,6990,6990,6
20230818,124700,1166388690,6990,7000,7000,6990,28
20230818,124600,1166192790,7000,6990,7000,6990,16
20230818,124500,1166080840,6990,6990,6990,6990,133
20230818,124400,1165151170,6990,6980,6990,6930,1109
20230818,124300,1157450450,6980,6980,6980,6980,19
20230818,124200,1157317830,6980,6980,6980,6980,3
20230818,124100,1157296890,6980,6980,6980,6980,58
20230818,124000,1156892050,6980,6980,6980,6980,31
20230818,123900,1156675670,6980,6980,6980,6970,175
20230818,123800,1155455870,6980,6980,6980,6980,4
20230818,123700,1155427950,6930,6980,6980,6930,1014
20230818,123600,1148396300,6980,6980,6980,6980,12
20230818,123500,1148312540,6940,6980,6980,6940,585
20230818,123400,1144240830,6980,6980,6980,6970,75
20230818,123300,1143717380,6980,6980,6980,6980,18
20230818,123200,1143591740,6980,6980,6980,6970,5
20230818,123100,1143556850,6980,6980,6980,6980,13
20230818,123000,1143466110,6980,6980,6980,6980,16
20230818,122900,1143354430,6980,6980,6980,6950,216
20230818,122800,1141851790,6980,6980,6980,6980,4
20230818,122700,1141823870,6980,6980,6980,6970,600
20230818,122600,1137640870,6980,6980,6980,6980,3
20230818,122500,1137619930,6980,6980,6980,6980,148
20230818,122400,1136586890,6980,6980,6980,6980,13
20230818,122300,1136496150,6980,6980,6980,6950,1014
20230818,122200,1129447350,6970,6980,6980,6970,60
20230818,122100,1129029120,6980,6980,6980,6980,20
20230818,122000,1128889520,6980,6990,6990,6980,105
20230818,121900,1128156580,6990,6990,6990,6950,577
20230818,121800,1124139660,6990,6990,6990,6970,14
20230818,121700,1124041920,6990,6990,6990,6970,747
20230818,121600,1118825490,6990,6990,6990,6970,1010
20230818,121500,1111785050,6990,6990,6990,6990,6
20230818,121400,1111743110,6990,6990,7000,6970,38
20230818,121300,1111477820,6980,7000,7000,6980,358
20230818,121200,1108978880,7000,7000,7000,7000,11
20230818,121100,1108901880,7000,7000,7000,7000,18
20230818,121000,1108775880,7000,7010,7010,7000,80
20230818,120900,1108215800,7010,7000,7010,7000,92
20230818,120800,1107571680,7000,7010,7010,7000,340
20230818,120700,1105191280,7010,7010,7010,7000,245
20230818,120600,1103476210,7010,7010,7010,7000,110
20230818,120500,1102706110,7010,7010,7010,7010,18
20230818,120400,1102579930,7010,7010,7010,7010,10
20230818,120300,1102509830,7010,7010,7010,7010,3
20230818,120200,1102488800,7010,7020,7020,7010,87
20230818,120100,1101878810,7020,7010,7030,7010,90
20230818,120000,1101247750,7010,7020,7020,7000,897
20230818,115900,1094962880,7030,7030,7030,7020,727
20230818,115800,1089859280,7030,7040,7050,7030,414
20230818,115700,1086948650,7040,7040,7040,7030,59
20230818,115600,1086533790,7040,7040,7040,7040,13
20230818,115500,1086442270,7040,7040,7040,7040,17
20230818,115400,1086322590,7040,7040,7040,7040,12
20230818,115300,1086238110,7040,7040,7040,7040,13
20230818,115200,1086146590,7040,7040,7040,7040,24
20230818,115100,1085977630,7040,7050,7050,7040,8
20230818,115000,1085921300,7040,7040,7050,7040,6
20230818,114900,1085879020,7040,7050,7050,7040,1021
20230818,114800,1078681030,7050,7050,7050,7040,12
20230818,114700,1078596460,7050,7040,7050,7030,1264
20230818,114600,1069708730,7050,7050,7050,7050,10
20230818,114500,1069638230,7050,7040,7050,7030,464
20230818,114400,1066371540,7040,7050,7050,7040,106
20230818,114300,1065624390,7050,7040,7050,7040,21
20230818,114200,1065476470,7050,7050,7050,7040,309
20230818,114100,1063298140,7040,7040,7040,7040,53
20230818,114000,1062925020,7050,7050,7050,7050,15
20230818,113900,1062819270,7050,7060,7060,7040,20
20230818,113800,1062678310,7060,7060,7060,7050,107
20230818,113700,1061923880,7060,7060,7060,7050,13
20230818,113600,1061832120,7060,7060,7060,7050,26
20230818,113500,1061648580,7050,7050,7050,7050,32
20230818,113400,1061422980,7050,7060,7060,7050,12
20230818,113300,1061338370,7060,7050,7060,7050,1013
20230818,113200,1054186710,7050,7050,7050,7040,1024
20230818,113100,1046967670,7050,7060,7060,7050,38
20230818,113000,1046699460,7060,7060,7060,7050,407
20230818,112900,1043829870,7060,7060,7060,7060,5
20230818,112800,1043794570,7060,7060,7060,7050,131
20230818,112700,1042870910,7060,7050,7060,7050,862
20230818,112600,1036785840,7050,7050,7050,7050,19
20230818,112500,1036651890,7050,7040,7050,7040,1022
20230818,112400,1029446970,7050,7040,7050,7030,182
20230818,112300,1028165650,7040,7040,7040,7030,29
20230818,112200,1027961630,7040,7030,7040,7030,11
20230818,112100,1027884240,7030,7040,7040,7030,116
20230818,112000,1027068650,7040,7040,7040,7040,39
20230818,111900,1026794090,7040,7040,7040,7040,4
20230818,111800,1026765930,7040,7040,7040,7040,16
20230818,111700,1026653290,7040,7050,7050,7040,20
20230818,111600,1026512320,7050,7040,7050,7040,5
20230818,111500,1026477080,7040,7050,7050,7040,95
20230818,111400,1025807830,7050,7060,7060,7050,985
20230818,111300,1018863440,7060,7060,7060,7060,77
20230818,111200,1018319820,7040,7060,7060,7040,611
20230818,111100,1014014490,7060,7060,7060,7060,14
20230818,111000,1013915650,7060,7060,7060,7060,16
20230818,110900,1013802690,7060,7060,7060,7060,147
20230818,110800,1012764870,7060,7050,7060,7050,402
20230818,110700,1009930650,7050,7050,7050,7050,19
20230818,110600,1009796700,7040,7050,7050,7040,1104
20230818,110500,1002013510,7040,7050,7050,7040,305
20230818,110400,999866250,7050,7050,7050,7050,17
20230818,110300,999746400,7050,7050,7050,7050,7
20230818,110200,999697050,7050,7060,7060,7050,1116
20230818,110100,991828820,7060,7060,7060,7050,583
20230818,110000,987712910,7060,7070,7070,7050,150
20230818,105900,986653950,7070,7070,7070,7070,55
20230818,105800,986265100,7070,7070,7070,7070,22
20230818,105700,986109560,7070,7070,7080,7070,36
20230818,105600,985854920,7070,7080,7080,7070,314
20230818,105500,983633450,7080,7070,7080,7060,486
20230818,105400,980198940,7080,7070,7080,7070,78
20230818,105300,979647250,7080,7070,7080,7070,28
20230818,105200,979449150,7080,7080,7080,7080,8
20230818,105100,979392510,7080,7080,7080,7070,336
20230818,105000,977015830,7080,7080,7080,7060,8
20230818,104900,976959250,7080,7080,7080,7060,66
20230818,104800,976492140,7080,7090,7090,7060,1678
20230818,104700,964601550,7080,7040,7080,7030,9298
20230818,104600,898887080,7040,7030,7040,7030,908
20230818,104500,892498700,7030,7030,7030,7020,108
20230818,104400,891739470,7040,7040,7050,7040,306
20230818,104300,889585190,7040,7050,7050,7000,752
20230818,104200,884307210,7050,7050,7060,7050,369
20230818,104100,881705620,7060,7060,7060,7040,807
20230818,104000,876009350,7060,7060,7060,7050,4397
20230818,103900,844975470,7040,7060,7070,7040,289
20230818,103800,842937150,7060,7030,7060,7030,3738
20230818,103700,816593700,7030,7010,7030,7010,20
20230818,103600,816453120,7030,7030,7040,7020,105
20230818,103500,815715410,7030,7030,7030,7020,125
20230818,103400,814836860,7030,7030,7030,7030,568
20230818,103300,810843820,7030,7030,7030,7030,11
20230818,103200,810766490,7030,7030,7030,7020,1624
20230818,103100,799350070,7020,7010,7030,7010,24
20230818,103000,799181710,7010,7010,7010,7000,121
20230818,102900,798334600,7010,7020,7020,7010,357
20230818,102800,795828880,7020,6990,7020,6950,352
20230818,102700,793368820,6990,6990,7000,6980,4571
20230818,102600,761418140,7000,6990,7000,6990,12
20230818,102500,761334240,6990,6990,6990,6980,18
20230818,102400,761208450,6990,7000,7000,6970,110
20230818,102300,760441470,7000,7000,7000,6990,18
20230818,102200,760315480,7010,6990,7010,6990,542
20230818,102100,756516350,6990,6990,7000,6980,980
20230818,102000,749661510,6980,6950,6980,6940,1824
20230818,101900,736961350,6940,6940,6950,6940,45
20230818,101800,736649020,6940,6940,6950,6940,935
20230818,101700,730160100,6950,6940,6950,6910,1013
20230818,101600,723159640,6910,6930,6960,6900,4168
20230818,101500,694305900,6960,6950,6960,6940,1013
20230818,101400,687255930,6940,6940,6950,6940,1077
20230818,101300,679774320,6950,6950,6950,6950,55
20230818,101200,679392070,6940,6950,6950,6940,14
20230818,101100,679294860,6950,6950,6950,6950,38
20230818,101000,679030760,6960,6960,6960,6940,283
20230818,100900,677061140,6960,6950,6960,6950,13
20230818,100800,676970690,6950,6960,6960,6950,121
20230818,100700,676129620,6960,6950,6960,6950,20
20230818,100600,675990610,6960,6960,6970,6950,7
20230818,100500,675941890,6970,6950,6970,6930,504
20230818,100400,672445720,6970,6970,6980,6950,268
20230818,100300,670581970,6950,6950,6950,6950,13
20230818,100200,670491620,6950,6960,6970,6950,156
20230818,100100,669405400,6960,6970,6970,6950,201
20230818,100000,668005020,6970,6940,6970,6940,311
20230818,095900,665845330,6940,6960,6960,6940,229
20230818,095800,664256040,6970,6960,6970,6940,2196
20230818,095700,648974610,6960,6960,6980,6960,455
20230818,095600,645806810,6960,6960,6960,6960,158
20230818,095500,644707130,6960,6970,6970,6960,1210
20230818,095400,636279610,6970,6970,6970,6970,424
20230818,095300,633324330,6990,6980,6990,6980,250
20230818,095200,631577960,6970,6970,6970,6970,309
20230818,095100,629424230,6990,6980,6990,6960,431
20230818,095000,626418720,6980,6990,7000,6980,2395
20230818,094900,609699670,7010,7010,7010,7000,463
20230818,094800,606456590,7010,7010,7010,7010,7
20230818,094700,606407520,7010,7020,7020,7010,39
20230818,094600,606133750,7020,7020,7020,7000,171
20230818,094500,604935170,7020,7020,7020,7020,2
20230818,094400,604921130,7010,7000,7010,7000,57
20230818,094300,604521920,7000,7000,7000,7000,0
20230818,094200,604521920,7000,7000,7000,7000,9
20230818,094100,604458920,6980,6980,6980,6980,10
20230818,094000,604389120,6980,7020,7020,6980,574
20230818,093900,600376490,7000,7020,7020,7000,745
20230818,093800,595158720,7030,7030,7030,7030,3
20230818,093700,595137630,7030,7030,7030,7030,301
20230818,093600,593021600,7030,7030,7030,7020,670
20230818,093500,588318180,7030,7030,7030,7020,406
20230818,093400,585467630,7030,7020,7030,7020,2607
20230818,093300,567156080,7030,7080,7080,7030,3769
20230818,093200,540606440,7080,7080,7090,7080,129
20230818,093100,539693110,7080,7070,7080,7070,2327
20230818,093000,523235380,7070,7060,7100,7060,4530
20230818,092900,491148910,7060,7070,7080,7040,3829
20230818,092800,464135820,7080,7040,7080,7040,8776
20230818,092700,402158650,7040,7030,7050,7030,3031
20230818,092600,380821040,7040,7040,7040,7040,1016
20230818,092500,373668400,7040,7030,7040,7020,145
20230818,092400,372649310,7040,7040,7050,7040,1006
20230818,092300,365557070,7040,7010,7050,7010,4693
20230818,092200,332515140,7010,7000,7030,6990,2973
20230818,092100,311647490,7000,7010,7020,7000,3096
20230818,092000,289970810,7020,7010,7020,7000,1053
20230818,091900,282589900,7010,7010,7010,7000,783
20230818,091800,277103650,7010,7020,7020,7010,420
20230818,091700,274157260,7000,7020,7030,7000,2470
20230818,091600,256823260,7000,7010,7010,6980,3794
20230818,091500,230267200,7010,6970,7040,6970,6712
20230818,091400,183176530,6970,6970,6980,6950,2105
20230818,091300,168509790,6960,6970,6980,6950,1297
20230818,091200,159478000,6940,6910,6970,6910,5892
20230818,091100,118543790,6890,6870,6900,6860,4147
20230818,091000,90007830,6870,6860,6870,6860,798
20230818,090900,84533010,6850,6860,6860,6850,211
20230818,090800,83087650,6860,6850,6860,6850,61
20230818,090700,82669790,6860,6850,6880,6840,3958
20230818,090600,55561420,6850,6870,6880,6830,618
20230818,090500,51323230,6870,6860,6870,6860,702
20230818,090400,46506100,6860,6820,6860,6820,278
20230818,090300,44610100,6810,6800,6810,6790,478
20230818,090200,41360410,6800,6810,6810,6800,310
20230818,090100,39252400,6810,6820,6820,6790,2311
20230818,090000,23528650,6820,6810,6820,6810,2926