KissMeData/005690/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,184200,1724980190,7110,7110,7110,7110,4422
20230824,184100,1724980190,7110,7110,7110,7110,0
20230824,184000,1724980190,7110,7110,7110,7110,0
20230824,183900,1724980190,7110,7110,7110,7110,0
20230824,183800,1724980190,7110,7110,7110,7110,0
20230824,183700,1724980190,7110,7110,7110,7110,0
20230824,183600,1724980190,7110,7110,7110,7110,0
20230824,183500,1724980190,7110,7110,7110,7110,0
20230824,183400,1724980190,7110,7110,7110,7110,0
20230824,183300,1724980190,7110,7110,7110,7110,0
20230824,183200,1724980190,7110,7110,7110,7110,0
20230824,183100,1724980190,7110,7110,7110,7110,0
20230824,183000,1724980190,7110,7110,7110,7110,0
20230824,182900,1724980190,7110,7110,7110,7110,0
20230824,182800,1724980190,7110,7110,7110,7110,0
20230824,182700,1724980190,7110,7110,7110,7110,0
20230824,182600,1724980190,7110,7110,7110,7110,0
20230824,182500,1724980190,7110,7110,7110,7110,0
20230824,182400,1724980190,7110,7110,7110,7110,0
20230824,182300,1724980190,7110,7110,7110,7110,0
20230824,182200,1724980190,7110,7110,7110,7110,0
20230824,182100,1724980190,7110,7110,7110,7110,0
20230824,182000,1724980190,7110,7110,7110,7110,0
20230824,181900,1724980190,7110,7110,7110,7110,0
20230824,181800,1724980190,7110,7110,7110,7110,0
20230824,181700,1724980190,7110,7110,7110,7110,0
20230824,181600,1724980190,7110,7110,7110,7110,0
20230824,181500,1724980190,7110,7110,7110,7110,0
20230824,181400,1724980190,7110,7110,7110,7110,0
20230824,181300,1724980190,7110,7110,7110,7110,0
20230824,181200,1724980190,7110,7110,7110,7110,4422
20230824,181100,1724980190,7110,7110,7110,7110,0
20230824,181000,1724980190,7110,7110,7110,7110,0
20230824,180900,1724980190,7110,7110,7110,7110,0
20230824,180800,1724980190,7110,7110,7110,7110,0
20230824,180700,1724980190,7110,7110,7110,7110,0
20230824,180600,1724980190,7110,7110,7110,7110,0
20230824,180500,1724980190,7110,7110,7110,7110,0
20230824,180400,1724980190,7110,7110,7110,7110,0
20230824,180300,1724980190,7110,7110,7110,7110,0
20230824,180200,1724980190,7110,7110,7110,7110,0
20230824,180100,1724980190,7110,7110,7110,7110,0
20230824,180000,1724980190,7110,7110,7110,7110,0
20230824,175900,1724980190,7110,7110,7110,7110,0
20230824,175800,1724980190,7110,7110,7110,7110,0
20230824,175700,1724980190,7110,7110,7110,7110,0
20230824,175600,1724980190,7110,7110,7110,7110,0
20230824,175500,1724980190,7110,7110,7110,7110,0
20230824,175400,1724980190,7110,7110,7110,7110,0
20230824,175300,1724980190,7110,7110,7110,7110,0
20230824,175200,1724980190,7110,7110,7110,7110,0
20230824,175100,1724980190,7110,7110,7110,7110,0
20230824,175000,1724980190,7110,7110,7110,7110,0
20230824,174900,1724980190,7110,7110,7110,7110,0
20230824,174800,1724980190,7110,7110,7110,7110,0
20230824,174700,1724980190,7110,7110,7110,7110,0
20230824,174600,1724980190,7110,7110,7110,7110,0
20230824,174500,1724980190,7110,7110,7110,7110,0
20230824,174400,1724980190,7110,7110,7110,7110,0
20230824,174300,1724980190,7110,7110,7110,7110,0
20230824,174200,1724980190,7110,7110,7110,7110,4422
20230824,174100,1724980190,7110,7110,7110,7110,0
20230824,174000,1724980190,7110,7110,7110,7110,0
20230824,173900,1724980190,7110,7110,7110,7110,0
20230824,173800,1724980190,7110,7110,7110,7110,0
20230824,173700,1724980190,7110,7110,7110,7110,0
20230824,173600,1724980190,7110,7110,7110,7110,0
20230824,173500,1724980190,7110,7110,7110,7110,0
20230824,173400,1724980190,7110,7110,7110,7110,0
20230824,173300,1724980190,7110,7110,7110,7110,0
20230824,173200,1724980190,7110,7110,7110,7110,0
20230824,173100,1724980190,7110,7110,7110,7110,0
20230824,173000,1724980190,7110,7110,7110,7110,0
20230824,172900,1724980190,7110,7110,7110,7110,0
20230824,172800,1724980190,7110,7110,7110,7110,0
20230824,172700,1724980190,7110,7110,7110,7110,0
20230824,172600,1724980190,7110,7110,7110,7110,0
20230824,172500,1724980190,7110,7110,7110,7110,0
20230824,172400,1724980190,7110,7110,7110,7110,0
20230824,172300,1724980190,7110,7110,7110,7110,0
20230824,172200,1724980190,7110,7110,7110,7110,0
20230824,172100,1724980190,7110,7110,7110,7110,0
20230824,172000,1724980190,7110,7110,7110,7110,0
20230824,171900,1724980190,7110,7110,7110,7110,0
20230824,171800,1724980190,7110,7110,7110,7110,0
20230824,171700,1724980190,7110,7110,7110,7110,0
20230824,171600,1724980190,7110,7110,7110,7110,0
20230824,171500,1724980190,7110,7110,7110,7110,0
20230824,171400,1724980190,7110,7110,7110,7110,0
20230824,171300,1724980190,7110,7110,7110,7110,0
20230824,171200,1724980190,7110,7110,7110,7110,4422
20230824,171100,1724980190,7110,7110,7110,7110,0
20230824,171000,1724980190,7110,7110,7110,7110,0
20230824,170900,1724980190,7110,7110,7110,7110,0
20230824,170800,1724980190,7110,7110,7110,7110,0
20230824,170700,1724980190,7110,7110,7110,7110,0
20230824,170600,1724980190,7110,7110,7110,7110,0
20230824,170500,1724980190,7110,7110,7110,7110,0
20230824,170400,1724980190,7110,7110,7110,7110,0
20230824,170300,1724980190,7110,7110,7110,7110,0
20230824,170200,1724980190,7110,7110,7110,7110,0
20230824,170100,1724980190,7110,7110,7110,7110,0
20230824,170000,1724980190,7110,7110,7110,7110,0
20230824,165900,1724980190,7110,7110,7110,7110,0
20230824,165800,1724980190,7110,7110,7110,7110,0
20230824,165700,1724980190,7110,7110,7110,7110,0
20230824,165600,1724980190,7110,7110,7110,7110,0
20230824,165500,1724980190,7110,7110,7110,7110,0
20230824,165400,1724980190,7110,7110,7110,7110,0
20230824,165300,1724980190,7110,7110,7110,7110,0
20230824,165200,1724980190,7110,7110,7110,7110,0
20230824,165100,1724980190,7110,7110,7110,7110,0
20230824,165000,1724980190,7110,7110,7110,7110,0
20230824,164900,1724980190,7110,7110,7110,7110,0
20230824,164800,1724980190,7110,7110,7110,7110,0
20230824,164700,1724980190,7110,7110,7110,7110,0
20230824,164600,1724980190,7110,7110,7110,7110,0
20230824,164500,1724980190,7110,7110,7110,7110,0
20230824,164400,1724980190,7110,7110,7110,7110,0
20230824,164300,1724980190,7110,7110,7110,7110,0
20230824,164200,1724980190,7110,7110,7110,7110,4422
20230824,164100,1724980190,7110,7110,7110,7110,0
20230824,164000,1724980190,7110,7110,7110,7110,0
20230824,163900,1724980190,7110,7110,7110,7110,0
20230824,163800,1724980190,7110,7110,7110,7110,0
20230824,163700,1724980190,7110,7110,7110,7110,0
20230824,163600,1724980190,7110,7110,7110,7110,0
20230824,163500,1724980190,7110,7110,7110,7110,0
20230824,163400,1724980190,7110,7110,7110,7110,0
20230824,163300,1724980190,7110,7110,7110,7110,0
20230824,163200,1724980190,7110,7110,7110,7110,0
20230824,163100,1724980190,7110,7110,7110,7110,0
20230824,163000,1724980190,7110,7110,7110,7110,0
20230824,162900,1724980190,7110,7110,7110,7110,0
20230824,162800,1724980190,7110,7110,7110,7110,0
20230824,162700,1724980190,7110,7110,7110,7110,0
20230824,162600,1724980190,7110,7110,7110,7110,0
20230824,162500,1724980190,7110,7110,7110,7110,0
20230824,162400,1724980190,7110,7110,7110,7110,0
20230824,162300,1724980190,7110,7110,7110,7110,0
20230824,162200,1724980190,7110,7110,7110,7110,0
20230824,162100,1724980190,7110,7110,7110,7110,0
20230824,162000,1724980190,7110,7110,7110,7110,0
20230824,161900,1724980190,7110,7110,7110,7110,0
20230824,161800,1724980190,7110,7110,7110,7110,0
20230824,161700,1724980190,7110,7110,7110,7110,0
20230824,161600,1724980190,7110,7110,7110,7110,0
20230824,161500,1724980190,7110,7110,7110,7110,0
20230824,161400,1724980190,7110,7110,7110,7110,0
20230824,161300,1724980190,7110,7110,7110,7110,0
20230824,161200,1724980190,7110,7110,7110,7110,4422
20230824,161100,1724980190,7110,7110,7110,7110,0
20230824,161000,1724980190,7110,7110,7110,7110,0
20230824,160900,1724980190,7110,7110,7110,7110,0
20230824,160800,1724980190,7110,7110,7110,7110,0
20230824,160700,1724980190,7110,7110,7110,7110,0
20230824,160600,1724980190,7110,7110,7110,7110,0
20230824,160500,1724980190,7110,7110,7110,7110,0
20230824,160400,1724980190,7110,7110,7110,7110,0
20230824,160300,1724980190,7110,7110,7110,7110,0
20230824,160200,1724980190,7110,7110,7110,7110,0
20230824,160100,1724980190,7110,7110,7110,7110,0
20230824,160000,1724980190,7110,7110,7110,7110,0
20230824,155900,1724980190,7110,7110,7110,7110,0
20230824,155800,1724980190,7110,7110,7110,7110,0
20230824,155700,1724980190,7110,7110,7110,7110,0
20230824,155600,1724980190,7110,7110,7110,7110,0
20230824,155500,1724980190,7110,7110,7110,7110,0
20230824,155400,1724980190,7110,7110,7110,7110,0
20230824,155300,1724980190,7110,7110,7110,7110,0
20230824,155200,1724980190,7110,7110,7110,7110,0
20230824,155100,1724980190,7110,7110,7110,7110,0
20230824,155000,1724980190,7110,7110,7110,7110,0
20230824,154900,1724980190,7110,7110,7110,7110,0
20230824,154800,1724980190,7110,7110,7110,7110,0
20230824,154700,1724980190,7110,7110,7110,7110,0
20230824,154600,1724980190,7110,7110,7110,7110,0
20230824,154500,1724980190,7110,7110,7110,7110,0
20230824,154400,1724980190,7110,7110,7110,7110,0
20230824,154300,1724980190,7110,7110,7110,7110,0
20230824,154200,1724980190,7110,7110,7110,7110,4422
20230824,154100,1724980190,7110,7110,7110,7110,0
20230824,154000,1724980190,7110,7110,7110,7110,0
20230824,153900,1724980190,7110,7110,7110,7110,0
20230824,153800,1724980190,7110,7110,7110,7110,0
20230824,153700,1724980190,7110,7110,7110,7110,0
20230824,153600,1724980190,7110,7110,7110,7110,0
20230824,153500,1724980190,7110,7110,7110,7110,0
20230824,153400,1724980190,7110,7110,7110,7110,0
20230824,153300,1724980190,7110,7110,7110,7110,0
20230824,153200,1724980190,7110,7110,7110,7110,0
20230824,153100,1724980190,7110,7110,7110,7110,0
20230824,153000,1724980190,7110,7110,7110,7110,4422
20230824,152900,1693539770,7130,7130,7130,7130,0
20230824,152800,1693539770,7130,7130,7130,7130,0
20230824,152700,1693539770,7130,7130,7130,7130,0
20230824,152600,1693539770,7130,7130,7130,7130,0
20230824,152500,1693539770,7130,7130,7130,7130,0
20230824,152400,1693539770,7130,7130,7130,7130,0
20230824,152300,1693539770,7130,7130,7130,7130,0
20230824,152200,1693539770,7130,7130,7130,7130,0
20230824,152100,1693539770,7130,7130,7130,7130,0
20230824,152000,1693539770,7130,7130,7130,7130,0
20230824,151900,1693539770,7130,7120,7130,7120,1429
20230824,151800,1683362500,7110,7110,7110,7110,1161
20230824,151700,1675107790,7120,7110,7120,7110,1988
20230824,151600,1660972540,7110,7110,7110,7110,190
20230824,151500,1659621640,7100,7100,7100,7100,18
20230824,151400,1659493840,7110,7100,7110,7100,129
20230824,151300,1658576670,7100,7110,7110,7100,133
20230824,151200,1657631340,7110,7110,7110,7110,0
20230824,151100,1657631340,7110,7110,7110,7110,3
20230824,151000,1657610010,7120,7120,7120,7120,0
20230824,150900,1657610010,7120,7120,7120,7120,143
20230824,150800,1656591850,7120,7110,7120,7110,302
20230824,150700,1654442630,7120,7110,7120,7110,101
20230824,150600,1653724270,7120,7120,7120,7120,3
20230824,150500,1653702910,7100,7110,7110,7100,719
20230824,150400,1648590910,7100,7100,7100,7100,0
20230824,150300,1648590910,7100,7100,7110,7100,552
20230824,150200,1644668160,7110,7110,7110,7110,1
20230824,150100,1644661050,7100,7110,7110,7100,15
20230824,150000,1644554540,7100,7100,7110,7100,1103
20230824,145900,1636723230,7110,7110,7110,7110,113
20230824,145800,1635919800,7110,7110,7110,7110,14
20230824,145700,1635820260,7110,7110,7110,7110,1
20230824,145600,1635813150,7110,7110,7110,7110,1
20230824,145500,1635806040,7080,7100,7110,7080,1070
20230824,145400,1628217000,7090,7100,7100,7090,883
20230824,145300,1621951200,7110,7100,7110,7100,54
20230824,145200,1621567790,7110,7110,7120,7100,108
20230824,145100,1620800460,7120,7110,7120,7110,1345
20230824,145000,1611227760,7110,7100,7110,7100,147
20230824,144900,1610184050,7100,7100,7100,7090,216
20230824,144800,1608651040,7100,7100,7100,7100,0
20230824,144700,1608651040,7100,7100,7100,7100,31
20230824,144600,1608430940,7100,7110,7110,7100,150
20230824,144500,1607365810,7110,7110,7110,7110,0
20230824,144400,1607365810,7110,7100,7110,7100,597
20230824,144300,1603127100,7100,7090,7100,7090,14
20230824,144200,1603027830,7100,7090,7100,7090,87
20230824,144100,1602410990,7090,7090,7090,7090,10
20230824,144000,1602340090,7100,7100,7100,7100,100
20230824,143900,1601630090,7100,7100,7100,7100,51
20230824,143800,1601267990,7100,7080,7100,7080,3
20230824,143700,1601246710,7090,7100,7100,7090,987
20230824,143600,1594248860,7080,7080,7080,7080,0
20230824,143500,1594248860,7080,7090,7090,7080,1046
20230824,143400,1586832740,7090,7080,7090,7080,68
20230824,143300,1586351290,7090,7090,7090,7090,368
20230824,143200,1583742170,7090,7090,7090,7090,0
20230824,143100,1583742170,7090,7090,7090,7090,99
20230824,143000,1583040260,7090,7090,7090,7090,2
20230824,142900,1583026080,7100,7100,7100,7100,67
20230824,142800,1582550380,7100,7100,7100,7100,0
20230824,142700,1582550380,7100,7090,7100,7090,173
20230824,142600,1581322810,7100,7100,7100,7100,400
20230824,142500,1578482810,7100,7100,7100,7100,156
20230824,142400,1577375210,7110,7110,7110,7110,0
20230824,142300,1577375210,7110,7110,7110,7110,1
20230824,142200,1577368100,7110,7080,7110,7080,6
20230824,142100,1577325490,7100,7110,7110,7080,3537
20230824,142000,1552234270,7120,7110,7120,7110,36
20230824,141900,1551978300,7110,7110,7110,7110,0
20230824,141800,1551978300,7110,7120,7120,7110,723
20230824,141700,1546837740,7120,7120,7130,7120,420
20230824,141600,1543847320,7120,7120,7120,7120,50
20230824,141500,1543491320,7120,7120,7120,7120,5
20230824,141400,1543455720,7120,7120,7120,7120,218
20230824,141300,1541903560,7130,7130,7130,7130,83
20230824,141200,1541311770,7130,7130,7130,7130,0
20230824,141100,1541311770,7130,7130,7140,7130,483
20230824,141000,1537867930,7130,7130,7130,7130,75
20230824,140900,1537333180,7130,7130,7130,7130,23
20230824,140800,1537169190,7130,7130,7130,7130,387
20230824,140700,1534409880,7130,7130,7130,7130,0
20230824,140600,1534409880,7130,7140,7140,7130,132
20230824,140500,1533468700,7140,7140,7140,7140,0
20230824,140400,1533468700,7140,7130,7140,7130,11
20230824,140300,1533390170,7130,7140,7140,7130,13
20230824,140200,1533297420,7140,7130,7140,7130,24
20230824,140100,1533126260,7130,7120,7130,7120,176
20230824,140000,1531873130,7120,7120,7120,7120,38
20230824,135900,1531602570,7160,7160,7170,7160,732
20230824,135800,1526361160,7120,7150,7150,7120,1850
20230824,135700,1513157590,7150,7150,7150,7150,151
20230824,135600,1512077940,7150,7150,7150,7140,252
20230824,135500,1510278140,7140,7140,7140,7140,10
20230824,135400,1510206740,7140,7140,7140,7130,706
20230824,135300,1505166900,7140,7140,7140,7140,0
20230824,135200,1505166900,7140,7130,7140,7130,21
20230824,135100,1505017160,7140,7140,7140,7140,1522
20230824,135000,1494150080,7140,7140,7140,7140,111
20230824,134900,1493357540,7150,7150,7150,7150,5
20230824,134800,1493321790,7150,7150,7150,7150,21
20230824,134700,1493171640,7160,7160,7160,7160,0
20230824,134600,1493171640,7160,7160,7160,7160,170
20230824,134500,1491954440,7160,7150,7160,7150,347
20230824,134400,1489473300,7150,7150,7150,7150,0
20230824,134300,1489473300,7150,7150,7150,7150,36
20230824,134200,1489215900,7140,7140,7140,7140,0
20230824,134100,1489215900,7140,7140,7140,7140,10
20230824,134000,1489144500,7140,7150,7150,7140,3
20230824,133900,1489123070,7140,7140,7140,7140,5
20230824,133800,1489087370,7150,7150,7150,7150,0
20230824,133700,1489087370,7150,7150,7150,7150,0
20230824,133600,1489087370,7150,7150,7150,7150,7
20230824,133500,1489037320,7160,7160,7160,7160,178
20230824,133400,1487762840,7160,7140,7160,7130,412
20230824,133300,1484815410,7160,7150,7160,7140,856
20230824,133200,1478696510,7140,7140,7140,7140,80
20230824,133100,1478125310,7140,7140,7140,7140,14
20230824,133000,1478025350,7170,7170,7170,7170,500
20230824,132900,1474440350,7170,7170,7170,7170,1
20230824,132800,1474433180,7140,7150,7150,7140,1862
20230824,132700,1461132790,7170,7170,7170,7170,0
20230824,132600,1461132790,7170,7170,7170,7170,140
20230824,132500,1460128990,7170,7170,7170,7170,0
20230824,132400,1460128990,7170,7170,7170,7170,1
20230824,132300,1460121820,7170,7170,7170,7170,0
20230824,132200,1460121820,7170,7170,7170,7170,0
20230824,132100,1460121820,7170,7150,7170,7120,399
20230824,132000,1457274800,7170,7170,7170,7170,54
20230824,131900,1456887620,7170,7170,7170,7170,0
20230824,131800,1456887620,7170,7170,7170,7170,52
20230824,131700,1456514780,7180,7180,7180,7180,398
20230824,131600,1453657140,7180,7180,7180,7150,147
20230824,131500,1452605580,7180,7180,7180,7180,12
20230824,131400,1452519420,7180,7180,7180,7180,500
20230824,131300,1448929420,7180,7170,7180,7170,5
20230824,131200,1448893560,7170,7170,7170,7170,11
20230824,131100,1448814690,7180,7170,7180,7170,302
20230824,131000,1446649300,7170,7170,7170,7150,626
20230824,130900,1442165340,7150,7150,7150,7150,120
20230824,130800,1441307340,7150,7150,7150,7150,40
20230824,130700,1441021340,7150,7160,7170,7150,884
20230824,130600,1434700240,7160,7160,7160,7160,64
20230824,130500,1434242000,7170,7180,7180,7170,62
20230824,130400,1433797450,7170,7180,7180,7170,13
20230824,130300,1433704210,7150,7170,7170,7150,697
20230824,130200,1428707840,7170,7170,7170,7160,360
20230824,130100,1426127140,7120,7160,7170,7120,1364
20230824,130000,1416391680,7160,7160,7160,7160,102
20230824,125900,1415661360,7160,7180,7180,7160,500
20230824,125800,1412080340,7180,7180,7180,7180,13
20230824,125700,1411987000,7190,7180,7190,7180,81
20230824,125600,1411405260,7180,7170,7180,7170,2241
20230824,125500,1395318850,7170,7180,7180,7170,1410
20230824,125400,1385201050,7180,7190,7190,7180,774
20230824,125300,1379641100,7190,7180,7190,7180,3694
20230824,125200,1353081330,7190,7170,7190,7170,5635
20230824,125100,1312654620,7170,7170,7170,7170,0
20230824,125000,1312654620,7170,7170,7170,7170,0
20230824,124900,1312654620,7170,7160,7180,7160,155
20230824,124800,1311543210,7170,7160,7170,7160,719
20230824,124700,1306389490,7170,7170,7170,7170,431
20230824,124600,1303299220,7160,7160,7160,7160,134
20230824,124500,1302339780,7160,7160,7160,7160,76
20230824,124400,1301795620,7160,7170,7170,7160,349
20230824,124300,1299294770,7160,7160,7170,7160,92
20230824,124200,1298635630,7160,7160,7160,7160,151
20230824,124100,1297554470,7160,7150,7170,7150,5979
20230824,124000,1254786110,7150,7140,7150,7140,52
20230824,123900,1254414710,7140,7140,7140,7140,90
20230824,123800,1253772110,7150,7140,7150,7140,1913
20230824,123700,1240112700,7140,7120,7140,7120,51
20230824,123600,1239749560,7120,7120,7120,7120,0
20230824,123500,1239749560,7120,7120,7120,7120,0
20230824,123400,1239749560,7120,7120,7120,7120,200
20230824,123300,1238325560,7130,7130,7130,7130,55
20230824,123200,1237933410,7130,7130,7130,7130,0
20230824,123100,1237933410,7130,7130,7130,7130,2
20230824,123000,1237919150,7130,7130,7130,7130,100
20230824,122900,1237206150,7140,7140,7140,7140,0
20230824,122800,1237206150,7140,7140,7140,7140,101
20230824,122700,1236485010,7140,7140,7140,7140,0
20230824,122600,1236485010,7140,7140,7140,7140,0
20230824,122500,1236485010,7140,7130,7140,7130,2071
20230824,122400,1221718770,7130,7130,7130,7130,10
20230824,122300,1221647470,7130,7130,7130,7130,186
20230824,122200,1220321290,7140,7140,7140,7140,10
20230824,122100,1220249890,7130,7130,7130,7130,5
20230824,122000,1220214240,7130,7130,7130,7130,169
20230824,121900,1219009270,7140,7140,7140,7140,0
20230824,121800,1219009270,7140,7130,7140,7120,303
20230824,121700,1216851860,7110,7140,7140,7110,502
20230824,121600,1213282590,7110,7130,7140,7110,2010
20230824,121500,1198978910,7140,7140,7150,7140,67
20230824,121400,1198500520,7130,7130,7130,7130,2
20230824,121300,1198486260,7130,7130,7130,7130,202
20230824,121200,1197046000,7130,7130,7130,7130,0
20230824,121100,1197046000,7130,7130,7130,7130,2
20230824,121000,1197031740,7130,7130,7130,7130,236
20230824,120900,1195349060,7130,7130,7130,7130,701
20230824,120800,1190350930,7130,7130,7130,7130,66
20230824,120700,1189880350,7120,7130,7130,7120,93
20230824,120600,1189218080,7130,7130,7130,7130,42
20230824,120500,1188918620,7130,7130,7130,7130,500
20230824,120400,1185353620,7130,7140,7140,7130,1538
20230824,120300,1174384560,7140,7140,7140,7140,11
20230824,120200,1174306020,7140,7140,7140,7140,215
20230824,120100,1172770920,7140,7130,7140,7130,1464
20230824,120000,1162324120,7130,7140,7140,7130,107
20230824,115900,1161561110,7140,7140,7140,7140,0
20230824,115800,1161561110,7140,7140,7140,7140,0
20230824,115700,1161561110,7140,7130,7140,7130,79
20230824,115600,1160997830,7120,7120,7120,7120,550
20230824,115500,1157081830,7120,7120,7120,7120,401
20230824,115400,1154226710,7130,7130,7130,7130,778
20230824,115300,1148679570,7130,7130,7130,7130,244
20230824,115200,1146939850,7130,7130,7130,7130,3
20230824,115100,1146918460,7130,7130,7130,7130,83
20230824,115000,1146326670,7140,7140,7140,7140,0
20230824,114900,1146326670,7140,7140,7140,7140,2
20230824,114800,1146312390,7140,7130,7140,7130,27
20230824,114700,1146119710,7130,7140,7140,7130,227
20230824,114600,1144501180,7140,7140,7140,7140,4
20230824,114500,1144472620,7140,7140,7140,7140,2
20230824,114400,1144458340,7140,7140,7140,7140,4
20230824,114300,1144429780,7140,7140,7140,7140,0
20230824,114200,1144429780,7140,7140,7140,7140,0
20230824,114100,1144429780,7140,7140,7140,7140,0
20230824,114000,1144429780,7140,7140,7140,7140,0
20230824,113900,1144429780,7140,7140,7140,7140,1053
20230824,113800,1136911360,7140,7140,7140,7140,100
20230824,113700,1136197360,7120,7130,7130,7120,1513
20230824,113600,1125423510,7130,7130,7130,7130,73
20230824,113500,1124903020,7130,7130,7130,7130,0
20230824,113400,1124903020,7130,7130,7130,7130,130
20230824,113300,1123976120,7130,7130,7130,7130,500
20230824,113200,1120411120,7130,7140,7140,7130,50
20230824,113100,1120054420,7140,7140,7140,7140,0
20230824,113000,1120054420,7140,7140,7140,7140,20
20230824,112900,1119911620,7140,7140,7140,7140,261
20230824,112800,1118048080,7140,7150,7150,7140,29
20230824,112700,1117840870,7160,7160,7160,7160,51
20230824,112600,1117475710,7160,7160,7160,7160,1
20230824,112500,1117468550,7140,7150,7150,7140,545
20230824,112400,1113571900,7140,7140,7140,7140,20
20230824,112300,1113429100,7130,7130,7130,7130,40
20230824,112200,1113143900,7130,7130,7140,7130,1111
20230824,112100,1105212960,7130,7130,7130,7130,0
20230824,112000,1105212960,7130,7130,7130,7130,585
20230824,111900,1101041910,7140,7140,7140,7140,1
20230824,111800,1101034770,7130,7140,7140,7130,617
20230824,111700,1096629530,7140,7140,7140,7140,70
20230824,111600,1096129730,7140,7140,7140,7140,127
20230824,111500,1095222950,7140,7150,7150,7140,127
20230824,111400,1094315350,7150,7150,7150,7150,47
20230824,111300,1093979300,7170,7150,7170,7150,191
20230824,111200,1092612160,7160,7150,7170,7150,3
20230824,111100,1092590680,7150,7150,7150,7150,371
20230824,111000,1089938030,7140,7170,7170,7140,112
20230824,110900,1089137990,7170,7170,7170,7140,592
20230824,110800,1084902360,7160,7160,7160,7160,280
20230824,110700,1082897560,7160,7140,7160,7140,40
20230824,110600,1082611810,7170,7140,7170,7140,3335
20230824,110500,1058721300,7150,7140,7150,7130,62
20230824,110400,1058279050,7140,7150,7150,7140,81
20230824,110300,1057700700,7140,7150,7150,7140,110
20230824,110200,1056914300,7140,7140,7140,7140,290
20230824,110100,1054843700,7130,7130,7130,7130,551
20230824,110000,1050915070,7120,7130,7140,7120,946
20230824,105900,1044174260,7140,7140,7140,7140,10
20230824,105800,1044102860,7140,7130,7140,7130,51
20230824,105700,1043739220,7150,7140,7150,7130,535
20230824,105600,1039924310,7140,7140,7140,7130,168
20230824,105500,1038725240,7160,7170,7170,7150,1144
20230824,105400,1030537840,7170,7170,7180,7170,2243
20230824,105300,1014439990,7160,7130,7170,7130,8707
20230824,105200,952046770,7150,7130,7150,7130,601
20230824,105100,947751440,7150,7150,7150,7150,10
20230824,105000,947679940,7150,7140,7150,7120,1764
20230824,104900,935079030,7130,7090,7130,7090,5218
20230824,104800,897927590,7090,7110,7110,7080,610
20230824,104700,893593690,7110,7110,7110,7110,10
20230824,104600,893522590,7120,7120,7120,7120,0
20230824,104500,893522590,7120,7110,7120,7080,482
20230824,104400,890102200,7120,7120,7120,7120,10
20230824,104300,890031000,7100,7110,7120,7100,497
20230824,104200,886497760,7110,7110,7110,7110,899
20230824,104100,880105870,7110,7090,7110,7090,47
20230824,104000,879772360,7110,7120,7120,7110,598
20230824,103900,875514870,7120,7120,7120,7120,84
20230824,103800,874916790,7110,7110,7110,7110,1542
20230824,103700,863953170,7110,7070,7110,7070,2487
20230824,103600,846326930,7060,7060,7060,7060,0
20230824,103500,846326930,7060,7060,7060,7060,0
20230824,103400,846326930,7060,7060,7060,7060,0
20230824,103300,846326930,7060,7060,7070,7060,58
20230824,103200,845917140,7060,7060,7060,7060,84
20230824,103100,845324100,7060,7060,7060,7050,631
20230824,103000,840869540,7060,7050,7060,7050,17
20230824,102900,840749680,7050,7050,7050,7050,606
20230824,102800,836477380,7050,7050,7050,7050,0
20230824,102700,836477380,7050,7060,7060,7050,18
20230824,102600,836350470,7060,7050,7060,7050,5
20230824,102500,836315210,7040,7040,7040,7040,454
20230824,102400,833119050,7030,7030,7030,7030,122
20230824,102300,832261390,7030,7050,7050,7030,142
20230824,102200,831261880,7050,7040,7050,7040,1980
20230824,102100,817315720,7040,7050,7050,7040,1805
20230824,102000,804600450,7060,7060,7060,7060,0
20230824,101900,804600450,7060,7070,7070,7060,1766
20230824,101800,792126360,7080,7070,7080,7070,55
20230824,101700,791737420,7080,7080,7090,7080,414
20230824,101600,788806160,7080,7090,7090,7080,860
20230824,101500,782714730,7100,7090,7100,7090,25
20230824,101400,782537330,7100,7090,7100,7090,313
20230824,101300,780317180,7090,7090,7100,7090,321
20230824,101200,778041190,7090,7090,7090,7090,73
20230824,101100,777523620,7090,7080,7090,7080,411
20230824,101000,774609650,7080,7080,7080,7080,23
20230824,100900,774446810,7090,7090,7090,7090,7
20230824,100800,774397180,7100,7100,7100,7100,30
20230824,100700,774184180,7100,7100,7100,7070,8
20230824,100600,774127560,7060,7060,7060,7060,11
20230824,100500,774049900,7060,7080,7090,7060,3044
20230824,100400,752517600,7080,7080,7080,7080,159
20230824,100300,751391880,7070,7070,7070,7070,0
20230824,100200,751391880,7070,7110,7120,7070,2504
20230824,100100,733648770,7110,7120,7120,7110,452
20230824,100000,730431030,7120,7120,7120,7120,31
20230824,095900,730210310,7120,7130,7140,7120,772
20230824,095800,724709410,7130,7130,7130,7130,58
20230824,095700,724295870,7120,7130,7130,7120,916
20230824,095600,717772220,7130,7160,7160,7130,20
20230824,095500,717629390,7160,7140,7160,7140,716
20230824,095400,712512410,7130,7150,7150,7130,211
20230824,095300,711007770,7130,7120,7130,7120,3066
20230824,095200,689174180,7110,7110,7140,7110,3139
20230824,095100,666790250,7110,7140,7150,7110,4330
20230824,095000,635984440,7140,7140,7140,7110,783
20230824,094900,630406720,7140,7140,7150,7140,430
20230824,094800,627336380,7140,7160,7160,7120,3767
20230824,094700,600407640,7160,7180,7180,7160,1379
20230824,094600,590519370,7180,7150,7180,7150,3368
20230824,094500,566375680,7150,7140,7160,7130,7174
20230824,094400,515092320,7130,7120,7140,7120,2040
20230824,094300,500547630,7120,7120,7130,7110,2284
20230824,094200,484292790,7120,7120,7130,7120,694
20230824,094100,479349160,7130,7110,7130,7110,1095
20230824,094000,471542830,7110,7130,7130,7100,1570
20230824,093900,460391190,7140,7110,7140,7110,6567
20230824,093800,413615530,7100,7090,7100,7090,3635
20230824,093700,387814080,7090,7040,7090,7040,3586
20230824,093600,362422020,7060,7070,7070,7060,66
20230824,093500,361956020,7070,7040,7070,7040,4824
20230824,093400,327931560,7040,7040,7040,7040,0
20230824,093300,327931560,7040,7020,7040,7020,26
20230824,093200,327749020,7020,7020,7020,7020,420
20230824,093100,324800620,7040,7020,7040,7020,551
20230824,093000,320927170,7010,7010,7010,7010,10
20230824,092900,320857070,7020,7020,7020,7020,156
20230824,092800,319761950,7010,7010,7010,7010,0
20230824,092700,319761950,7010,7010,7010,7010,370
20230824,092600,317168250,7010,7010,7010,7010,9
20230824,092500,317105160,7040,7030,7040,7030,4
20230824,092400,317077010,7020,7020,7030,7000,7315
20230824,092300,265850330,7020,7020,7020,7020,220
20230824,092200,264305930,7020,7020,7020,7020,80
20230824,092100,263744330,7020,7020,7020,7020,8
20230824,092000,263688170,7020,7000,7020,7000,4
20230824,091900,263660150,7000,7000,7000,7000,1
20230824,091800,263653150,7000,7010,7010,7000,250
20230824,091700,261903090,7010,7030,7030,7000,642
20230824,091600,257401740,7030,7030,7030,7030,130
20230824,091500,256487840,7030,7050,7050,7030,181
20230824,091400,255213210,7050,7030,7050,7030,1403
20230824,091300,245326910,7030,7010,7030,7010,501
20230824,091200,241814880,7010,7040,7040,7010,811
20230824,091100,236119730,7040,7050,7050,7040,25
20230824,091000,235943680,7060,7060,7060,7020,758
20230824,090900,230606760,7060,7050,7060,7040,582
20230824,090800,226504440,7050,7050,7050,7050,977
20230824,090700,219616590,7050,7020,7050,7010,1023
20230824,090600,212422150,7050,7050,7050,7010,3804
20230824,090500,185655530,7050,7010,7050,7010,1620
20230824,090400,174265900,7020,7060,7070,7020,3184
20230824,090300,151842050,7050,7020,7080,7020,803
20230824,090200,146171920,7010,7120,7140,7010,3457
20230824,090100,121651350,7120,7020,7140,7010,11776
20230824,090000,38485460,6990,7000,7020,6990,5498