KissMeData/005690/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,184200,1716719770,6960,6960,6960,6960,1038
20230804,184100,1716719770,6960,6960,6960,6960,0
20230804,184000,1716719770,6960,6960,6960,6960,0
20230804,183900,1716719770,6960,6960,6960,6960,0
20230804,183800,1716719770,6960,6960,6960,6960,0
20230804,183700,1716719770,6960,6960,6960,6960,0
20230804,183600,1716719770,6960,6960,6960,6960,0
20230804,183500,1716719770,6960,6960,6960,6960,0
20230804,183400,1716719770,6960,6960,6960,6960,0
20230804,183300,1716719770,6960,6960,6960,6960,0
20230804,183200,1716719770,6960,6960,6960,6960,0
20230804,183100,1716719770,6960,6960,6960,6960,0
20230804,183000,1716719770,6960,6960,6960,6960,0
20230804,182900,1716719770,6960,6960,6960,6960,0
20230804,182800,1716719770,6960,6960,6960,6960,0
20230804,182700,1716719770,6960,6960,6960,6960,0
20230804,182600,1716719770,6960,6960,6960,6960,0
20230804,182500,1716719770,6960,6960,6960,6960,0
20230804,182400,1716719770,6960,6960,6960,6960,0
20230804,182300,1716719770,6960,6960,6960,6960,0
20230804,182200,1716719770,6960,6960,6960,6960,0
20230804,182100,1716719770,6960,6960,6960,6960,0
20230804,182000,1716719770,6960,6960,6960,6960,0
20230804,181900,1716719770,6960,6960,6960,6960,0
20230804,181800,1716719770,6960,6960,6960,6960,0
20230804,181700,1716719770,6960,6960,6960,6960,0
20230804,181600,1716719770,6960,6960,6960,6960,0
20230804,181500,1716719770,6960,6960,6960,6960,0
20230804,181400,1716719770,6960,6960,6960,6960,0
20230804,181300,1716719770,6960,6960,6960,6960,0
20230804,181200,1716719770,6960,6960,6960,6960,1038
20230804,181100,1716719770,6960,6960,6960,6960,0
20230804,181000,1716719770,6960,6960,6960,6960,0
20230804,180900,1716719770,6960,6960,6960,6960,0
20230804,180800,1716719770,6960,6960,6960,6960,0
20230804,180700,1716719770,6960,6960,6960,6960,0
20230804,180600,1716719770,6960,6960,6960,6960,0
20230804,180500,1716719770,6960,6960,6960,6960,0
20230804,180400,1716719770,6960,6960,6960,6960,0
20230804,180300,1716719770,6960,6960,6960,6960,0
20230804,180200,1716719770,6960,6960,6960,6960,0
20230804,180100,1716719770,6960,6960,6960,6960,0
20230804,180000,1716719770,6960,6960,6960,6960,0
20230804,175900,1716719770,6960,6960,6960,6960,0
20230804,175800,1716719770,6960,6960,6960,6960,0
20230804,175700,1716719770,6960,6960,6960,6960,0
20230804,175600,1716719770,6960,6960,6960,6960,0
20230804,175500,1716719770,6960,6960,6960,6960,0
20230804,175400,1716719770,6960,6960,6960,6960,0
20230804,175300,1716719770,6960,6960,6960,6960,0
20230804,175200,1716719770,6960,6960,6960,6960,0
20230804,175100,1716719770,6960,6960,6960,6960,0
20230804,175000,1716719770,6960,6960,6960,6960,0
20230804,174900,1716719770,6960,6960,6960,6960,0
20230804,174800,1716719770,6960,6960,6960,6960,0
20230804,174700,1716719770,6960,6960,6960,6960,0
20230804,174600,1716719770,6960,6960,6960,6960,0
20230804,174500,1716719770,6960,6960,6960,6960,0
20230804,174400,1716719770,6960,6960,6960,6960,0
20230804,174300,1716719770,6960,6960,6960,6960,0
20230804,174200,1716719770,6960,6960,6960,6960,1038
20230804,174100,1716719770,6960,6960,6960,6960,0
20230804,174000,1716719770,6960,6960,6960,6960,0
20230804,173900,1716719770,6960,6960,6960,6960,0
20230804,173800,1716719770,6960,6960,6960,6960,0
20230804,173700,1716719770,6960,6960,6960,6960,0
20230804,173600,1716719770,6960,6960,6960,6960,0
20230804,173500,1716719770,6960,6960,6960,6960,0
20230804,173400,1716719770,6960,6960,6960,6960,0
20230804,173300,1716719770,6960,6960,6960,6960,0
20230804,173200,1716719770,6960,6960,6960,6960,0
20230804,173100,1716719770,6960,6960,6960,6960,0
20230804,173000,1716719770,6960,6960,6960,6960,0
20230804,172900,1716719770,6960,6960,6960,6960,0
20230804,172800,1716719770,6960,6960,6960,6960,0
20230804,172700,1716719770,6960,6960,6960,6960,0
20230804,172600,1716719770,6960,6960,6960,6960,0
20230804,172500,1716719770,6960,6960,6960,6960,0
20230804,172400,1716719770,6960,6960,6960,6960,0
20230804,172300,1716719770,6960,6960,6960,6960,0
20230804,172200,1716719770,6960,6960,6960,6960,0
20230804,172100,1716719770,6960,6960,6960,6960,0
20230804,172000,1716719770,6960,6960,6960,6960,0
20230804,171900,1716719770,6960,6960,6960,6960,0
20230804,171800,1716719770,6960,6960,6960,6960,0
20230804,171700,1716719770,6960,6960,6960,6960,0
20230804,171600,1716719770,6960,6960,6960,6960,0
20230804,171500,1716719770,6960,6960,6960,6960,0
20230804,171400,1716719770,6960,6960,6960,6960,0
20230804,171300,1716719770,6960,6960,6960,6960,0
20230804,171200,1716719770,6960,6960,6960,6960,1038
20230804,171100,1716719770,6960,6960,6960,6960,0
20230804,171000,1716719770,6960,6960,6960,6960,0
20230804,170900,1716719770,6960,6960,6960,6960,0
20230804,170800,1716719770,6960,6960,6960,6960,0
20230804,170700,1716719770,6960,6960,6960,6960,0
20230804,170600,1716719770,6960,6960,6960,6960,0
20230804,170500,1716719770,6960,6960,6960,6960,0
20230804,170400,1716719770,6960,6960,6960,6960,0
20230804,170300,1716719770,6960,6960,6960,6960,0
20230804,170200,1716719770,6960,6960,6960,6960,0
20230804,170100,1716719770,6960,6960,6960,6960,0
20230804,170000,1716719770,6960,6960,6960,6960,0
20230804,165900,1716719770,6960,6960,6960,6960,0
20230804,165800,1716719770,6960,6960,6960,6960,0
20230804,165700,1716719770,6960,6960,6960,6960,0
20230804,165600,1716719770,6960,6960,6960,6960,0
20230804,165500,1716719770,6960,6960,6960,6960,0
20230804,165400,1716719770,6960,6960,6960,6960,0
20230804,165300,1716719770,6960,6960,6960,6960,0
20230804,165200,1716719770,6960,6960,6960,6960,0
20230804,165100,1716719770,6960,6960,6960,6960,0
20230804,165000,1716719770,6960,6960,6960,6960,0
20230804,164900,1716719770,6960,6960,6960,6960,0
20230804,164800,1716719770,6960,6960,6960,6960,0
20230804,164700,1716719770,6960,6960,6960,6960,0
20230804,164600,1716719770,6960,6960,6960,6960,0
20230804,164500,1716719770,6960,6960,6960,6960,0
20230804,164400,1716719770,6960,6960,6960,6960,0
20230804,164300,1716719770,6960,6960,6960,6960,0
20230804,164200,1716719770,6960,6960,6960,6960,1038
20230804,164100,1716719770,6960,6960,6960,6960,0
20230804,164000,1716719770,6960,6960,6960,6960,0
20230804,163900,1716719770,6960,6960,6960,6960,0
20230804,163800,1716719770,6960,6960,6960,6960,0
20230804,163700,1716719770,6960,6960,6960,6960,0
20230804,163600,1716719770,6960,6960,6960,6960,0
20230804,163500,1716719770,6960,6960,6960,6960,0
20230804,163400,1716719770,6960,6960,6960,6960,0
20230804,163300,1716719770,6960,6960,6960,6960,0
20230804,163200,1716719770,6960,6960,6960,6960,0
20230804,163100,1716719770,6960,6960,6960,6960,0
20230804,163000,1716719770,6960,6960,6960,6960,0
20230804,162900,1716719770,6960,6960,6960,6960,0
20230804,162800,1716719770,6960,6960,6960,6960,0
20230804,162700,1716719770,6960,6960,6960,6960,0
20230804,162600,1716719770,6960,6960,6960,6960,0
20230804,162500,1716719770,6960,6960,6960,6960,0
20230804,162400,1716719770,6960,6960,6960,6960,0
20230804,162300,1716719770,6960,6960,6960,6960,0
20230804,162200,1716719770,6960,6960,6960,6960,0
20230804,162100,1716719770,6960,6960,6960,6960,0
20230804,162000,1716719770,6960,6960,6960,6960,0
20230804,161900,1716719770,6960,6960,6960,6960,0
20230804,161800,1716719770,6960,6960,6960,6960,0
20230804,161700,1716719770,6960,6960,6960,6960,0
20230804,161600,1716719770,6960,6960,6960,6960,0
20230804,161500,1716719770,6960,6960,6960,6960,0
20230804,161400,1716719770,6960,6960,6960,6960,0
20230804,161300,1716719770,6960,6960,6960,6960,0
20230804,161200,1716719770,6960,6960,6960,6960,1038
20230804,161100,1716719770,6960,6960,6960,6960,0
20230804,161000,1716719770,6960,6960,6960,6960,0
20230804,160900,1716719770,6960,6960,6960,6960,0
20230804,160800,1716719770,6960,6960,6960,6960,0
20230804,160700,1716719770,6960,6960,6960,6960,0
20230804,160600,1716719770,6960,6960,6960,6960,0
20230804,160500,1716719770,6960,6960,6960,6960,0
20230804,160400,1716719770,6960,6960,6960,6960,0
20230804,160300,1716719770,6960,6960,6960,6960,0
20230804,160200,1716719770,6960,6960,6960,6960,0
20230804,160100,1716719770,6960,6960,6960,6960,0
20230804,160000,1716719770,6960,6960,6960,6960,0
20230804,155900,1716719770,6960,6960,6960,6960,0
20230804,155800,1716719770,6960,6960,6960,6960,0
20230804,155700,1716719770,6960,6960,6960,6960,0
20230804,155600,1716719770,6960,6960,6960,6960,0
20230804,155500,1716719770,6960,6960,6960,6960,0
20230804,155400,1716719770,6960,6960,6960,6960,0
20230804,155300,1716719770,6960,6960,6960,6960,0
20230804,155200,1716719770,6960,6960,6960,6960,0
20230804,155100,1716719770,6960,6960,6960,6960,0
20230804,155000,1716719770,6960,6960,6960,6960,0
20230804,154900,1716719770,6960,6960,6960,6960,0
20230804,154800,1716719770,6960,6960,6960,6960,0
20230804,154700,1716719770,6960,6960,6960,6960,0
20230804,154600,1716719770,6960,6960,6960,6960,0
20230804,154500,1716719770,6960,6960,6960,6960,0
20230804,154400,1716719770,6960,6960,6960,6960,0
20230804,154300,1716719770,6960,6960,6960,6960,0
20230804,154200,1716719770,6960,6960,6960,6960,1038
20230804,154100,1716719770,6960,6960,6960,6960,0
20230804,154000,1716719770,6960,6960,6960,6960,0
20230804,153900,1716719770,6960,6960,6960,6960,0
20230804,153800,1716719770,6960,6960,6960,6960,0
20230804,153700,1716719770,6960,6960,6960,6960,0
20230804,153600,1716719770,6960,6960,6960,6960,0
20230804,153500,1716719770,6960,6960,6960,6960,0
20230804,153400,1716719770,6960,6960,6960,6960,0
20230804,153300,1716719770,6960,6960,6960,6960,0
20230804,153200,1716719770,6960,6960,6960,6960,0
20230804,153100,1716719770,6960,6960,6960,6960,0
20230804,153000,1716719770,6960,6960,6960,6960,1038
20230804,152900,1709495290,6950,6950,6950,6950,0
20230804,152800,1709495290,6950,6950,6950,6950,0
20230804,152700,1709495290,6950,6950,6950,6950,0
20230804,152600,1709495290,6950,6950,6950,6950,0
20230804,152500,1709495290,6950,6950,6950,6950,0
20230804,152400,1709495290,6950,6950,6950,6950,0
20230804,152300,1709495290,6950,6950,6950,6950,0
20230804,152200,1709495290,6950,6950,6950,6950,0
20230804,152100,1709495290,6950,6950,6950,6950,0
20230804,152000,1709495290,6950,6950,6950,6950,0
20230804,151900,1709495290,6950,6950,6950,6940,1186
20230804,151800,1701253250,6950,6930,6950,6930,24
20230804,151700,1701086710,6950,6940,6950,6940,7
20230804,151600,1701038120,6940,6940,6940,6930,305
20230804,151500,1698923460,6940,6950,6950,6940,708
20230804,151400,1694009920,6940,6950,6950,6940,282
20230804,151300,1692051240,6940,6950,6950,6940,54
20230804,151200,1691676110,6940,6940,6950,6940,121
20230804,151100,1690835660,6940,6940,6950,6940,141
20230804,151000,1689856350,6940,6950,6950,6940,109
20230804,150900,1689099280,6940,6940,6950,6940,118
20230804,150800,1688280350,6940,6930,6950,6930,209
20230804,150700,1686830250,6930,6930,6940,6930,132
20230804,150600,1685915130,6930,6930,6930,6930,120
20230804,150500,1685083530,6930,6930,6930,6930,398
20230804,150400,1682325390,6930,6930,6930,6930,156
20230804,150300,1681244310,6930,6940,6940,6930,22
20230804,150200,1681091740,6940,6940,6940,6930,475
20230804,150100,1677799040,6930,6930,6930,6930,84
20230804,150000,1677216920,6930,6940,6940,6930,92
20230804,145900,1676578960,6940,6930,6940,6920,414
20230804,145800,1673711350,6920,6920,6920,6920,844
20230804,145700,1667870870,6940,6930,6940,6920,1055
20230804,145600,1660567740,6930,6930,6930,6930,37
20230804,145500,1660311330,6930,6940,6940,6930,19
20230804,145400,1660179510,6940,6940,6940,6930,99
20230804,145300,1659493380,6930,6930,6930,6930,250
20230804,145200,1657760880,6930,6940,6940,6930,109
20230804,145100,1657005500,6940,6950,6960,6940,508
20230804,145000,1653470750,6940,6940,6940,6940,9
20230804,144900,1653408290,6960,6930,6960,6930,58
20230804,144800,1653005720,6930,6920,6930,6920,203
20230804,144700,1651599990,6920,6910,6920,6910,3464
20230804,144600,1627640030,6910,6910,6910,6910,630
20230804,144500,1623286730,6920,6920,6920,6920,0
20230804,144400,1623286730,6920,6920,6920,6920,66
20230804,144300,1622830010,6930,6930,6930,6930,10
20230804,144200,1622760710,6920,6920,6920,6910,673
20230804,144100,1618103920,6920,6920,6920,6920,829
20230804,144000,1612367240,6930,6920,6930,6920,46
20230804,143900,1612048910,6920,6920,6920,6920,354
20230804,143800,1609599230,6920,6920,6920,6920,90
20230804,143700,1608976430,6930,6930,6930,6930,66
20230804,143600,1608519050,6930,6930,6930,6930,714
20230804,143500,1603571030,6930,6930,6930,6930,430
20230804,143400,1600591130,6940,6940,6940,6940,82
20230804,143300,1600022050,6940,6940,6940,6940,1
20230804,143200,1600015110,6940,6940,6940,6940,2
20230804,143100,1600001230,6930,6930,6930,6930,127
20230804,143000,1599121120,6930,6930,6930,6930,1
20230804,142900,1599114190,6930,6930,6930,6930,140
20230804,142800,1598143990,6930,6930,6930,6930,37
20230804,142700,1597887580,6940,6940,6940,6940,95
20230804,142600,1597228280,6950,6950,6950,6950,519
20230804,142500,1593621230,6950,6950,6950,6950,53
20230804,142400,1593252880,6950,6960,6960,6950,57
20230804,142300,1592856720,6980,6970,6980,6970,233
20230804,142200,1591231400,6960,6960,6970,6960,408
20230804,142100,1588389610,6960,6950,6960,6950,300
20230804,142000,1586301970,6940,6960,6960,6940,13
20230804,141900,1586211600,6960,6940,6960,6940,230
20230804,141800,1584614920,6940,6940,6940,6940,0
20230804,141700,1584614920,6940,6940,6940,6940,0
20230804,141600,1584614920,6940,6940,6940,6940,1
20230804,141500,1584607980,6940,6940,6940,6940,29
20230804,141400,1584406720,6940,6940,6940,6940,43
20230804,141300,1584108300,6940,6940,6940,6940,90
20230804,141200,1583483700,6940,6940,6940,6940,21
20230804,141100,1583337960,6930,6930,6930,6930,90
20230804,141000,1582714260,6930,6930,6930,6930,197
20230804,140900,1581349050,6930,6930,6930,6930,107
20230804,140800,1580607540,6930,6920,6930,6920,60
20230804,140700,1580192100,6920,6930,6930,6920,62
20230804,140600,1579762530,6910,6920,6930,6910,246
20230804,140500,1578060430,6920,6920,6920,6920,64
20230804,140400,1577617550,6910,6910,6910,6910,125
20230804,140300,1576753800,6910,6910,6910,6910,0
20230804,140200,1576753800,6910,6910,6910,6910,50
20230804,140100,1576408300,6920,6920,6920,6920,34
20230804,140000,1576173020,6920,6920,6930,6920,771
20230804,135900,1570830390,6920,6910,6930,6910,386
20230804,135800,1568158640,6910,6910,6910,6910,0
20230804,135700,1568158640,6910,6910,6910,6910,90
20230804,135600,1567536740,6910,6910,6910,6910,136
20230804,135500,1566596980,6900,6910,6910,6900,201
20230804,135400,1565208590,6910,6910,6910,6910,100
20230804,135300,1564517590,6910,6910,6910,6910,0
20230804,135200,1564517590,6910,6910,6910,6910,0
20230804,135100,1564517590,6910,6910,6910,6910,100
20230804,135000,1563826590,6910,6900,6910,6900,102
20230804,134900,1563122670,6900,6900,6900,6900,50
20230804,134800,1562777670,6900,6890,6900,6890,278
20230804,134700,1560860190,6890,6890,6890,6890,91
20230804,134600,1560233200,6900,6900,6900,6900,3
20230804,134500,1560212500,6900,6900,6900,6900,67
20230804,134400,1559750200,6900,6890,6900,6890,23
20230804,134300,1559591720,6900,6900,6900,6900,0
20230804,134200,1559591720,6900,6890,6900,6890,58
20230804,134100,1559191890,6890,6890,6890,6890,140
20230804,134000,1558227290,6890,6900,6900,6890,205
20230804,133900,1556814350,6900,6900,6900,6900,37
20230804,133800,1556559050,6900,6900,6900,6900,426
20230804,133700,1553619650,6900,6900,6900,6900,15
20230804,133600,1553516150,6900,6900,6900,6900,19
20230804,133500,1553385050,6900,6880,6900,6880,477
20230804,133400,1550094500,6890,6890,6890,6890,90
20230804,133300,1549474400,6890,6890,6890,6890,0
20230804,133200,1549474400,6890,6890,6890,6890,994
20230804,133100,1542625740,6890,6890,6890,6890,111
20230804,133000,1541860950,6890,6900,6900,6890,41
20230804,132900,1541578430,6900,6900,6900,6890,93
20230804,132800,1540937630,6890,6900,6900,6890,37
20230804,132700,1540682690,6900,6910,6910,6900,1437
20230804,132600,1530763000,6910,6910,6910,6910,74
20230804,132500,1530251660,6910,6920,6920,6910,286
20230804,132400,1528275100,6930,6910,6930,6910,138
20230804,132300,1527321480,6920,6920,6920,6920,56
20230804,132200,1526933960,6930,6930,6930,6930,0
20230804,132100,1526933960,6930,6930,6930,6930,34
20230804,132000,1526698340,6950,6930,6950,6930,54
20230804,131900,1526324100,6930,6950,6950,6930,1201
20230804,131800,1517995240,6950,6950,6950,6950,2
20230804,131700,1517981340,6950,6950,6950,6950,301
20230804,131600,1515889390,6950,6950,6950,6950,1
20230804,131500,1515882440,6940,6940,6940,6940,414
20230804,131400,1513009280,6950,6930,6950,6930,54
20230804,131300,1512635040,6930,6930,6930,6930,53
20230804,131200,1512267750,6930,6930,6930,6930,36
20230804,131100,1512018270,6930,6930,6930,6930,37
20230804,131000,1511761860,6930,6950,6950,6930,353
20230804,130900,1509309570,6950,6940,6950,6940,500
20230804,130800,1505834930,6950,6930,6950,6930,54
20230804,130700,1505460690,6950,6950,6950,6950,1
20230804,130600,1505453740,6920,6950,6950,6920,251
20230804,130500,1503716370,6950,6950,6950,6950,0
20230804,130400,1503716370,6950,6950,6950,6950,39
20230804,130300,1503445320,6960,6960,6960,6960,3
20230804,130200,1503424440,6960,6960,6960,6960,0
20230804,130100,1503424440,6960,6960,6960,6960,0
20230804,130000,1503424440,6960,6920,6960,6920,311
20230804,125900,1501272020,6920,6920,6920,6920,54
20230804,125800,1500898340,6920,6920,6920,6920,34
20230804,125700,1500663060,6920,6930,6930,6920,812
20230804,125600,1495039020,6960,6930,6960,6930,125
20230804,125500,1494171110,6930,6930,6930,6930,0
20230804,125400,1494171110,6930,6930,6930,6930,50
20230804,125300,1493824610,6930,6930,6930,6930,59
20230804,125200,1493415740,6910,6930,6930,6910,14
20230804,125100,1493318920,6930,6930,6930,6930,300
20230804,125000,1491239920,6930,6930,6930,6930,11
20230804,124900,1491163690,6930,6930,6930,6930,1706
20230804,124800,1479341110,6930,6930,6930,6930,110
20230804,124700,1478578810,6930,6910,6930,6910,104
20230804,124600,1477858150,6910,6910,6910,6910,132
20230804,124500,1476946030,6910,6910,6910,6910,28
20230804,124400,1476752550,6910,6910,6910,6910,110
20230804,124300,1475992450,6900,6900,6900,6900,253
20230804,124200,1474246750,6900,6900,6900,6900,150
20230804,124100,1473211750,6900,6900,6900,6900,2108
20230804,124000,1458666550,6900,6900,6900,6900,209
20230804,123900,1457224450,6900,6900,6900,6900,107
20230804,123800,1456486150,6880,6880,6880,6880,73
20230804,123700,1455983910,6880,6880,6880,6880,0
20230804,123600,1455983910,6880,6880,6880,6880,54
20230804,123500,1455612390,6880,6890,6890,6880,1364
20230804,123400,1446222870,6890,6880,6890,6880,327
20230804,123300,1443971840,6890,6890,6890,6890,337
20230804,123200,1441649910,6890,6890,6890,6890,516
20230804,123100,1438094670,6890,6890,6890,6890,131
20230804,123000,1437192080,6890,6890,6890,6890,4
20230804,122900,1437164520,6890,6890,6890,6890,50
20230804,122800,1436820020,6890,6890,6890,6890,101
20230804,122700,1436124130,6880,6890,6890,6880,12
20230804,122600,1436041550,6890,6890,6890,6890,0
20230804,122500,1436041550,6890,6880,6900,6870,284
20230804,122400,1434090170,6880,6870,6900,6870,451
20230804,122300,1430987280,6880,6870,6880,6870,79
20230804,122200,1430444050,6870,6880,6880,6870,214
20230804,122100,1428972280,6870,6900,6900,6870,2085
20230804,122000,1414634220,6890,6890,6900,6880,2031
20230804,121900,1400642280,6890,6900,6900,6890,3396
20230804,121800,1377211880,6920,6900,6920,6900,170
20230804,121700,1376036540,6920,6910,6920,6910,16
20230804,121600,1375925830,6920,6910,6920,6910,189
20230804,121500,1374619830,6900,6920,6920,6900,3506
20230804,121400,1350383090,6920,6920,6920,6910,384
20230804,121300,1347725820,6940,6920,6940,6920,86
20230804,121200,1347130660,6940,6940,6940,6940,0
20230804,121100,1347130660,6940,6920,6940,6920,54
20230804,121000,1346756960,6940,6920,6940,6920,31
20230804,120900,1346542260,6950,6950,6950,6950,0
20230804,120800,1346542260,6950,6930,6950,6930,36
20230804,120700,1346292740,6950,6950,6950,6950,0
20230804,120600,1346292740,6950,6950,6950,6950,57
20230804,120500,1345896590,6960,6940,6960,6940,12
20230804,120400,1345813190,6960,6960,6960,6960,4
20230804,120300,1345785350,6960,6930,6960,6930,671
20230804,120200,1341124110,6930,6930,6930,6930,1
20230804,120100,1341117180,6920,6930,6930,6920,42
20230804,120000,1340826520,6930,6930,6930,6930,3
20230804,115900,1340805730,6930,6930,6940,6910,18
20230804,115800,1340681010,6900,6920,6920,6900,1000
20230804,115700,1333771160,6930,6910,6940,6910,61
20230804,115600,1333348550,6940,6940,6940,6940,566
20230804,115500,1329420510,6930,6910,6930,6910,203
20230804,115400,1328014780,6910,6910,6910,6910,0
20230804,115300,1328014780,6910,6930,6930,6910,28
20230804,115200,1327820900,6930,6930,6930,6930,1
20230804,115100,1327813970,6930,6930,6930,6930,70
20230804,115000,1327328870,6930,6940,6940,6930,31
20230804,114900,1327113930,6900,6920,6940,6900,1021
20230804,114800,1320067250,6920,6910,6920,6910,243
20230804,114700,1318386220,6920,6920,6920,6920,99
20230804,114600,1317701140,6920,6920,6920,6920,45
20230804,114500,1317389740,6910,6920,6920,6910,570
20230804,114400,1313450730,6920,6920,6920,6920,667
20230804,114300,1308835090,6920,6920,6920,6920,202
20230804,114200,1307437250,6920,6930,6930,6920,13
20230804,114100,1307347190,6930,6930,6930,6920,43
20230804,114000,1307049440,6920,6920,6920,6920,0
20230804,113900,1307049440,6920,6920,6920,6920,0
20230804,113800,1307049440,6920,6930,6930,6920,68
20230804,113700,1306578730,6920,6910,6920,6910,160
20230804,113600,1305472530,6900,6920,6920,6900,6039
20230804,113500,1263740670,6910,6920,6920,6910,716
20230804,113400,1258792020,6920,6940,6940,6920,2360
20230804,113300,1242460400,6940,6940,6950,6930,3789
20230804,113200,1216202230,6940,6950,6950,6940,487
20230804,113100,1212819350,6950,6940,6950,6940,101
20230804,113000,1212118400,6950,6950,6950,6950,15
20230804,112900,1212014150,6950,6940,6950,6940,1200
20230804,112800,1203686140,6940,6940,6940,6940,14
20230804,112700,1203588980,6950,6950,6950,6950,58
20230804,112600,1203185880,6960,6960,6960,6960,0
20230804,112500,1203185880,6960,6960,6960,6960,10
20230804,112400,1203116280,6960,6930,6960,6930,410
20230804,112300,1200274950,6960,6930,6970,6930,55
20230804,112200,1199893190,6940,6960,6960,6940,2207
20230804,112100,1184573780,6960,6970,6970,6960,27
20230804,112000,1184385650,6970,6970,6970,6970,1
20230804,111900,1184378680,6970,6970,6970,6970,0
20230804,111800,1184378680,6970,6970,6970,6970,0
20230804,111700,1184378680,6970,6970,6970,6970,0
20230804,111600,1184378680,6970,6970,6970,6970,1
20230804,111500,1184371710,6960,6960,6960,6960,10
20230804,111400,1184302110,6960,6960,6960,6960,1
20230804,111300,1184295150,6940,6940,6940,6940,0
20230804,111200,1184295150,6940,6940,6940,6940,0
20230804,111100,1184295150,6940,6940,6940,6940,643
20230804,111000,1179832730,6980,6960,6980,6960,3
20230804,110900,1179811810,6940,6940,6940,6940,408
20230804,110800,1176980290,6930,6940,6940,6930,320
20230804,110700,1174759990,6940,6990,6990,6940,13313
20230804,110600,1082191450,7000,6970,7000,6970,1433
20230804,110500,1072203410,6970,6980,6980,6970,1745
20230804,110400,1060037210,6980,6980,6980,6980,1592
20230804,110300,1048925050,6980,6980,6980,6980,291
20230804,110200,1046893870,7000,7000,7000,7000,0
20230804,110100,1046893870,7000,7000,7000,6970,750
20230804,110000,1041664950,7000,7000,7000,7000,10
20230804,105900,1041594950,7000,6970,7000,6970,101
20230804,105800,1040890950,6980,6990,7000,6980,24
20230804,105700,1040723380,6990,6990,6990,6990,108
20230804,105600,1039968460,6990,6980,6990,6980,132
20230804,105500,1039045800,7000,6970,7000,6970,13
20230804,105400,1038954940,6990,6970,6990,6970,121
20230804,105300,1038111350,6970,6980,6980,6970,3713
20230804,105200,1012194720,7000,6990,7000,6980,54
20230804,105100,1011817280,6990,7000,7000,6990,133
20230804,105000,1010887500,7000,7000,7000,7000,20
20230804,104900,1010747500,7020,7020,7020,7020,0
20230804,104800,1010747500,7020,7000,7020,7000,78
20230804,104700,1010201480,7030,7010,7030,7010,22
20230804,104600,1010047100,7030,7000,7030,7000,76
20230804,104500,1009514450,7010,7000,7010,7000,315
20230804,104400,1007308500,7030,7030,7030,7030,3
20230804,104300,1007287410,7030,7030,7030,7030,0
20230804,104200,1007287410,7030,7030,7030,7030,0
20230804,104100,1007287410,7030,7030,7030,7030,203
20230804,104000,1005860320,7030,7030,7030,7030,16
20230804,103900,1005747840,7030,7030,7030,7030,1
20230804,103800,1005740810,7020,7020,7020,7020,580
20230804,103700,1001669210,7020,7000,7020,7000,813
20230804,103600,995971950,7000,7000,7000,6990,970
20230804,103500,989185950,6980,6990,6990,6980,699
20230804,103400,984304940,6990,6980,6990,6970,702
20230804,103300,979411960,6990,6990,6990,6990,0
20230804,103200,979411960,6990,6990,6990,6990,100
20230804,103100,978712960,7000,6970,7000,6970,1278
20230804,103000,969796900,6980,6990,6990,6980,1588
20230804,102900,958712640,6980,6980,6990,6980,1128
20230804,102800,950839190,6990,6990,6990,6990,102
20230804,102700,950126210,6990,6990,6990,6990,1
20230804,102600,950119220,7000,7000,7000,7000,0
20230804,102500,950119220,7000,6990,7000,6990,578
20230804,102400,946076080,7000,7000,7000,7000,0
20230804,102300,946076080,7000,6990,7000,6990,17
20230804,102200,945957220,6990,6990,6990,6990,623
20230804,102100,941602450,7000,7000,7000,7000,1
20230804,102000,941595450,6990,6990,6990,6990,8
20230804,101900,941539530,7000,7000,7000,7000,3
20230804,101800,941518530,7000,7000,7000,7000,9
20230804,101700,941455530,7000,6980,7000,6980,511
20230804,101600,937888730,6980,6980,6980,6980,309
20230804,101500,935731910,6980,6980,6980,6980,60
20230804,101400,935313110,6980,6980,6980,6980,124
20230804,101300,934447590,6980,6980,7000,6980,1314
20230804,101200,925275690,7000,6990,7000,6980,292
20230804,101100,923236550,6990,7000,7010,6990,4043
20230804,101000,894952080,7010,7010,7010,7000,571
20230804,100900,890949580,7030,7010,7030,7010,794
20230804,100800,885371740,7010,7010,7010,7010,1
20230804,100700,885364730,7010,7010,7010,7010,59
20230804,100600,884951140,7030,7020,7030,7020,1333
20230804,100500,875592950,7030,7030,7030,7020,383
20230804,100400,872904010,7030,7040,7040,7030,36
20230804,100300,872650880,7040,7030,7040,7020,2561
20230804,100200,854648620,7040,7040,7040,7040,0
20230804,100100,854648620,7040,7040,7040,7040,50
20230804,100000,854296620,7050,7030,7050,7030,402
20230804,095900,851470520,7050,7030,7050,7030,31
20230804,095800,851252250,7030,7050,7050,7030,164
20230804,095700,850099270,7050,7050,7050,7050,0
20230804,095600,850099270,7050,7020,7050,7020,79
20230804,095500,849544560,7050,7030,7050,7020,209
20230804,095400,848076530,7030,7040,7060,7030,733
20230804,095300,842916440,7040,7050,7050,7040,290
20230804,095200,840872840,7060,7060,7060,7060,8
20230804,095100,840816360,7060,7040,7060,7040,13
20230804,095000,840724780,7060,7050,7060,7050,131
20230804,094900,839801210,7060,7060,7060,7060,898
20230804,094800,833461330,7060,7050,7060,7050,497
20230804,094700,829956610,7050,7050,7050,7040,1115
20230804,094600,822096790,7060,7060,7060,7060,20
20230804,094500,821955590,7060,7050,7060,7050,45
20230804,094400,821637930,7060,7070,7070,7060,367
20230804,094300,819044400,7070,7050,7080,7050,174
20230804,094200,817816670,7050,7080,7080,7050,24
20230804,094100,817647170,7060,7080,7080,7060,7
20230804,094000,817597690,7080,7080,7080,7080,252
20230804,093900,815813530,7060,7050,7060,7050,2484
20230804,093800,798290830,7050,7070,7080,7050,1559
20230804,093700,787279520,7080,7060,7080,7060,3145
20230804,093600,765038410,7070,7070,7070,7070,53
20230804,093500,764663700,7070,7040,7080,7040,794
20230804,093400,759062070,7040,7040,7040,7040,294
20230804,093300,756992310,7040,7040,7040,7040,302
20230804,093200,754866230,7040,7030,7040,7030,236
20230804,093100,753206940,7030,6990,7030,6990,1211
20230804,093000,744717190,7000,6980,7000,6980,567
20230804,092900,740752500,6990,6990,6990,6980,396
20230804,092800,737986630,7000,7000,7000,6990,231
20230804,092700,736371140,7010,7010,7010,7010,50
20230804,092600,736020640,7000,7000,7020,7000,1083
20230804,092500,728439420,7020,7020,7020,7020,33
20230804,092400,728207760,7020,7000,7020,7000,110
20230804,092300,727437660,7020,6990,7020,6980,865
20230804,092200,721387510,6990,7020,7020,6980,10222
20230804,092100,649788730,7030,7030,7030,7020,192
20230804,092000,648439430,7030,7030,7040,7030,1331
20230804,091900,639081480,7030,7030,7030,7030,445
20230804,091800,635953130,7040,7010,7040,7010,2364
20230804,091700,619378810,7010,7010,7030,7010,370
20230804,091600,616784710,7030,7010,7040,7010,380
20230804,091500,614120800,7010,7020,7040,7010,3675
20230804,091400,588356950,7020,7040,7040,7010,2911
20230804,091300,567917140,7030,7070,7080,7030,2985
20230804,091200,546874220,7070,7120,7130,7070,2610
20230804,091100,528360880,7080,7120,7140,7070,6384
20230804,091000,482962570,7130,7060,7130,7020,3617
20230804,090900,457424430,7030,7040,7060,7030,2705
20230804,090800,438402420,7040,7070,7070,7040,2520
20230804,090700,420658260,7070,7120,7140,7050,12095
20230804,090600,335088940,7140,7160,7160,7130,1358
20230804,090500,325390790,7140,7150,7170,7140,2023
20230804,090400,310909450,7150,7110,7150,7110,3473
20230804,090300,286129670,7120,7130,7130,7110,1138
20230804,090200,278034610,7120,7100,7130,7090,4563
20230804,090100,245607720,7130,7150,7160,7080,25950
20230804,090000,60356330,7140,7160,7160,7110,8438