KissMeData/005690/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,184500,1204579190,7040,7040,7040,7040,4640
20230830,184400,1204579190,7040,7040,7040,7040,0
20230830,184300,1204579190,7040,7040,7040,7040,0
20230830,184200,1204579190,7040,7040,7040,7040,0
20230830,184100,1204579190,7040,7040,7040,7040,0
20230830,184000,1204579190,7040,7040,7040,7040,0
20230830,183900,1204579190,7040,7040,7040,7040,0
20230830,183800,1204579190,7040,7040,7040,7040,0
20230830,183700,1204579190,7040,7040,7040,7040,0
20230830,183600,1204579190,7040,7040,7040,7040,0
20230830,183500,1204579190,7040,7040,7040,7040,0
20230830,183400,1204579190,7040,7040,7040,7040,0
20230830,183300,1204579190,7040,7040,7040,7040,0
20230830,183200,1204579190,7040,7040,7040,7040,0
20230830,183100,1204579190,7040,7040,7040,7040,0
20230830,183000,1204579190,7040,7040,7040,7040,0
20230830,182900,1204579190,7040,7040,7040,7040,0
20230830,182800,1204579190,7040,7040,7040,7040,0
20230830,182700,1204579190,7040,7040,7040,7040,0
20230830,182600,1204579190,7040,7040,7040,7040,0
20230830,182500,1204579190,7040,7040,7040,7040,0
20230830,182400,1204579190,7040,7040,7040,7040,0
20230830,182300,1204579190,7040,7040,7040,7040,0
20230830,182200,1204579190,7040,7040,7040,7040,0
20230830,182100,1204579190,7040,7040,7040,7040,0
20230830,182000,1204579190,7040,7040,7040,7040,0
20230830,181900,1204579190,7040,7040,7040,7040,0
20230830,181800,1204579190,7040,7040,7040,7040,0
20230830,181700,1204579190,7040,7040,7040,7040,0
20230830,181600,1204579190,7040,7040,7040,7040,0
20230830,181500,1204579190,7040,7040,7040,7040,4640
20230830,181400,1204579190,7040,7040,7040,7040,0
20230830,181300,1204579190,7040,7040,7040,7040,0
20230830,181200,1204579190,7040,7040,7040,7040,0
20230830,181100,1204579190,7040,7040,7040,7040,0
20230830,181000,1204579190,7040,7040,7040,7040,0
20230830,180900,1204579190,7040,7040,7040,7040,0
20230830,180800,1204579190,7040,7040,7040,7040,0
20230830,180700,1204579190,7040,7040,7040,7040,0
20230830,180600,1204579190,7040,7040,7040,7040,0
20230830,180500,1204579190,7040,7040,7040,7040,0
20230830,180400,1204579190,7040,7040,7040,7040,0
20230830,180300,1204579190,7040,7040,7040,7040,0
20230830,180200,1204579190,7040,7040,7040,7040,0
20230830,180100,1204579190,7040,7040,7040,7040,0
20230830,180000,1204579190,7040,7040,7040,7040,0
20230830,175900,1204579190,7040,7040,7040,7040,0
20230830,175800,1204579190,7040,7040,7040,7040,0
20230830,175700,1204579190,7040,7040,7040,7040,0
20230830,175600,1204579190,7040,7040,7040,7040,0
20230830,175500,1204579190,7040,7040,7040,7040,0
20230830,175400,1204579190,7040,7040,7040,7040,0
20230830,175300,1204579190,7040,7040,7040,7040,0
20230830,175200,1204579190,7040,7040,7040,7040,0
20230830,175100,1204579190,7040,7040,7040,7040,0
20230830,175000,1204579190,7040,7040,7040,7040,0
20230830,174900,1204579190,7040,7040,7040,7040,0
20230830,174800,1204579190,7040,7040,7040,7040,0
20230830,174700,1204579190,7040,7040,7040,7040,0
20230830,174600,1204579190,7040,7040,7040,7040,0
20230830,174500,1204579190,7040,7040,7040,7040,4640
20230830,174400,1204579190,7040,7040,7040,7040,0
20230830,174300,1204579190,7040,7040,7040,7040,0
20230830,174200,1204579190,7040,7040,7040,7040,0
20230830,174100,1204579190,7040,7040,7040,7040,0
20230830,174000,1204579190,7040,7040,7040,7040,0
20230830,173900,1204579190,7040,7040,7040,7040,0
20230830,173800,1204579190,7040,7040,7040,7040,0
20230830,173700,1204579190,7040,7040,7040,7040,0
20230830,173600,1204579190,7040,7040,7040,7040,0
20230830,173500,1204579190,7040,7040,7040,7040,0
20230830,173400,1204579190,7040,7040,7040,7040,0
20230830,173300,1204579190,7040,7040,7040,7040,0
20230830,173200,1204579190,7040,7040,7040,7040,0
20230830,173100,1204579190,7040,7040,7040,7040,0
20230830,173000,1204579190,7040,7040,7040,7040,0
20230830,172900,1204579190,7040,7040,7040,7040,0
20230830,172800,1204579190,7040,7040,7040,7040,0
20230830,172700,1204579190,7040,7040,7040,7040,0
20230830,172600,1204579190,7040,7040,7040,7040,0
20230830,172500,1204579190,7040,7040,7040,7040,0
20230830,172400,1204579190,7040,7040,7040,7040,0
20230830,172300,1204579190,7040,7040,7040,7040,0
20230830,172200,1204579190,7040,7040,7040,7040,0
20230830,172100,1204579190,7040,7040,7040,7040,0
20230830,172000,1204579190,7040,7040,7040,7040,0
20230830,171900,1204579190,7040,7040,7040,7040,0
20230830,171800,1204579190,7040,7040,7040,7040,0
20230830,171700,1204579190,7040,7040,7040,7040,0
20230830,171600,1204579190,7040,7040,7040,7040,0
20230830,171500,1204579190,7040,7040,7040,7040,4640
20230830,171400,1204579190,7040,7040,7040,7040,0
20230830,171300,1204579190,7040,7040,7040,7040,0
20230830,171200,1204579190,7040,7040,7040,7040,0
20230830,171100,1204579190,7040,7040,7040,7040,0
20230830,171000,1204579190,7040,7040,7040,7040,0
20230830,170900,1204579190,7040,7040,7040,7040,0
20230830,170800,1204579190,7040,7040,7040,7040,0
20230830,170700,1204579190,7040,7040,7040,7040,0
20230830,170600,1204579190,7040,7040,7040,7040,0
20230830,170500,1204579190,7040,7040,7040,7040,0
20230830,170400,1204579190,7040,7040,7040,7040,0
20230830,170300,1204579190,7040,7040,7040,7040,0
20230830,170200,1204579190,7040,7040,7040,7040,0
20230830,170100,1204579190,7040,7040,7040,7040,0
20230830,170000,1204579190,7040,7040,7040,7040,0
20230830,165900,1204579190,7040,7040,7040,7040,0
20230830,165800,1204579190,7040,7040,7040,7040,0
20230830,165700,1204579190,7040,7040,7040,7040,0
20230830,165600,1204579190,7040,7040,7040,7040,0
20230830,165500,1204579190,7040,7040,7040,7040,0
20230830,165400,1204579190,7040,7040,7040,7040,0
20230830,165300,1204579190,7040,7040,7040,7040,0
20230830,165200,1204579190,7040,7040,7040,7040,0
20230830,165100,1204579190,7040,7040,7040,7040,0
20230830,165000,1204579190,7040,7040,7040,7040,0
20230830,164900,1204579190,7040,7040,7040,7040,0
20230830,164800,1204579190,7040,7040,7040,7040,0
20230830,164700,1204579190,7040,7040,7040,7040,0
20230830,164600,1204579190,7040,7040,7040,7040,0
20230830,164500,1204579190,7040,7040,7040,7040,4640
20230830,164400,1204579190,7040,7040,7040,7040,0
20230830,164300,1204579190,7040,7040,7040,7040,0
20230830,164200,1204579190,7040,7040,7040,7040,0
20230830,164100,1204579190,7040,7040,7040,7040,0
20230830,164000,1204579190,7040,7040,7040,7040,0
20230830,163900,1204579190,7040,7040,7040,7040,0
20230830,163800,1204579190,7040,7040,7040,7040,0
20230830,163700,1204579190,7040,7040,7040,7040,0
20230830,163600,1204579190,7040,7040,7040,7040,0
20230830,163500,1204579190,7040,7040,7040,7040,0
20230830,163400,1204579190,7040,7040,7040,7040,0
20230830,163300,1204579190,7040,7040,7040,7040,0
20230830,163200,1204579190,7040,7040,7040,7040,0
20230830,163100,1204579190,7040,7040,7040,7040,0
20230830,163000,1204579190,7040,7040,7040,7040,0
20230830,162900,1204579190,7040,7040,7040,7040,0
20230830,162800,1204579190,7040,7040,7040,7040,0
20230830,162700,1204579190,7040,7040,7040,7040,0
20230830,162600,1204579190,7040,7040,7040,7040,0
20230830,162500,1204579190,7040,7040,7040,7040,0
20230830,162400,1204579190,7040,7040,7040,7040,0
20230830,162300,1204579190,7040,7040,7040,7040,0
20230830,162200,1204579190,7040,7040,7040,7040,0
20230830,162100,1204579190,7040,7040,7040,7040,0
20230830,162000,1204579190,7040,7040,7040,7040,0
20230830,161900,1204579190,7040,7040,7040,7040,0
20230830,161800,1204579190,7040,7040,7040,7040,0
20230830,161700,1204579190,7040,7040,7040,7040,0
20230830,161600,1204579190,7040,7040,7040,7040,0
20230830,161500,1204579190,7040,7040,7040,7040,4640
20230830,161400,1204579190,7040,7040,7040,7040,0
20230830,161300,1204579190,7040,7040,7040,7040,0
20230830,161200,1204579190,7040,7040,7040,7040,0
20230830,161100,1204579190,7040,7040,7040,7040,0
20230830,161000,1204579190,7040,7040,7040,7040,0
20230830,160900,1204579190,7040,7040,7040,7040,0
20230830,160800,1204579190,7040,7040,7040,7040,0
20230830,160700,1204579190,7040,7040,7040,7040,0
20230830,160600,1204579190,7040,7040,7040,7040,0
20230830,160500,1204579190,7040,7040,7040,7040,0
20230830,160400,1204579190,7040,7040,7040,7040,0
20230830,160300,1204579190,7040,7040,7040,7040,0
20230830,160200,1204579190,7040,7040,7040,7040,0
20230830,160100,1204579190,7040,7040,7040,7040,0
20230830,160000,1204579190,7040,7040,7040,7040,0
20230830,155900,1204579190,7040,7040,7040,7040,0
20230830,155800,1204579190,7040,7040,7040,7040,0
20230830,155700,1204579190,7040,7040,7040,7040,0
20230830,155600,1204579190,7040,7040,7040,7040,0
20230830,155500,1204579190,7040,7040,7040,7040,0
20230830,155400,1204579190,7040,7040,7040,7040,0
20230830,155300,1204579190,7040,7040,7040,7040,0
20230830,155200,1204579190,7040,7040,7040,7040,0
20230830,155100,1204579190,7040,7040,7040,7040,0
20230830,155000,1204579190,7040,7040,7040,7040,0
20230830,154900,1204579190,7040,7040,7040,7040,0
20230830,154800,1204579190,7040,7040,7040,7040,0
20230830,154700,1204579190,7040,7040,7040,7040,0
20230830,154600,1204579190,7040,7040,7040,7040,0
20230830,154500,1204579190,7040,7040,7040,7040,4640
20230830,154400,1204579190,7040,7040,7040,7040,0
20230830,154300,1204579190,7040,7040,7040,7040,0
20230830,154200,1204579190,7040,7040,7040,7040,0
20230830,154100,1204579190,7040,7040,7040,7040,0
20230830,154000,1204579190,7040,7040,7040,7040,0
20230830,153900,1204579190,7040,7040,7040,7040,0
20230830,153800,1204579190,7040,7040,7040,7040,0
20230830,153700,1204579190,7040,7040,7040,7040,0
20230830,153600,1204579190,7040,7040,7040,7040,0
20230830,153500,1204579190,7040,7040,7040,7040,0
20230830,153400,1204579190,7040,7040,7040,7040,0
20230830,153300,1204579190,7040,7040,7040,7040,0
20230830,153200,1204579190,7040,7040,7040,7040,0
20230830,153100,1204579190,7040,7040,7040,7040,0
20230830,153000,1204579190,7040,7040,7040,7040,4640
20230830,152900,1171913590,7060,7060,7060,7060,0
20230830,152800,1171913590,7060,7060,7060,7060,0
20230830,152700,1171913590,7060,7060,7060,7060,0
20230830,152600,1171913590,7060,7060,7060,7060,0
20230830,152500,1171913590,7060,7060,7060,7060,0
20230830,152400,1171913590,7060,7060,7060,7060,0
20230830,152300,1171913590,7060,7060,7060,7060,0
20230830,152200,1171913590,7060,7060,7060,7060,0
20230830,152100,1171913590,7060,7060,7060,7060,0
20230830,152000,1171913590,7060,7060,7060,7060,0
20230830,151900,1171913590,7060,7060,7070,7050,1389
20230830,151800,1162115710,7070,7060,7070,7060,470
20230830,151700,1158794310,7070,7060,7070,7060,106
20230830,151600,1158045480,7060,7070,7070,7060,142
20230830,151500,1157042450,7070,7070,7070,7040,2276
20230830,151400,1141007710,7060,7060,7060,7060,4225
20230830,151300,1111179210,7060,7060,7060,7060,146
20230830,151200,1110148450,7060,7050,7060,7050,509
20230830,151100,1106559910,7060,7060,7060,7060,4
20230830,151000,1106531670,7060,7060,7060,7050,427
20230830,150900,1103518750,7060,7060,7060,7060,0
20230830,150800,1103518750,7060,7060,7060,7060,11
20230830,150700,1103441090,7060,7060,7060,7050,708
20230830,150600,1098449640,7060,7060,7060,7060,392
20230830,150500,1095682120,7060,7060,7060,7060,0
20230830,150400,1095682120,7060,7050,7070,7050,366
20230830,150300,1093098070,7060,7060,7060,7060,393
20230830,150200,1090323490,7060,7060,7070,7060,7142
20230830,150100,1039892400,7040,7040,7040,7040,193
20230830,150000,1038533680,7040,7050,7050,7040,2001
20230830,145900,1024426640,7050,7050,7050,7050,327
20230830,145800,1022121290,7050,7060,7060,7050,1809
20230830,145700,1009366600,7050,7050,7050,7050,60
20230830,145600,1008943600,7060,7060,7060,7060,273
20230830,145500,1007016220,7050,7050,7050,7050,0
20230830,145400,1007016220,7050,7060,7060,7050,624
20230830,145300,1002615790,7050,7060,7060,7050,224
20230830,145200,1001036550,7050,7050,7050,7050,122
20230830,145100,1000176450,7060,7060,7060,7060,81
20230830,145000,999604590,7050,7050,7050,7050,50
20230830,144900,999252090,7050,7050,7050,7050,13
20230830,144800,999160440,7050,7050,7050,7050,659
20230830,144700,994514490,7050,7050,7050,7050,166
20230830,144600,993344190,7050,7060,7060,7050,145
20230830,144500,992320500,7050,7050,7060,7050,863
20230830,144400,986234730,7060,7060,7060,7060,1911
20230830,144300,972743070,7060,7050,7060,7050,2
20230830,144200,972728960,7060,7060,7060,7060,0
20230830,144100,972728960,7060,7050,7060,7050,406
20230830,144000,969865440,7050,7050,7050,7050,716
20230830,143900,964817640,7050,7050,7050,7050,10
20230830,143800,964747140,7060,7060,7060,7060,114
20230830,143700,963942300,7050,7050,7050,7050,1204
20230830,143600,955454100,7050,7050,7050,7050,1478
20230830,143500,945034200,7040,7040,7040,7040,0
20230830,143400,945034200,7040,7050,7050,7040,350
20230830,143300,942569200,7050,7050,7050,7050,1
20230830,143200,942562150,7050,7050,7050,7050,0
20230830,143100,942562150,7050,7050,7050,7050,50
20230830,143000,942209650,7050,7050,7050,7050,17
20230830,142900,942089800,7050,7050,7050,7050,0
20230830,142800,942089800,7050,7040,7050,7040,4924
20230830,142700,907375900,7040,7050,7050,7040,797
20230830,142600,901765010,7050,7050,7050,7050,0
20230830,142500,901765010,7050,7050,7050,7050,109
20230830,142400,900996560,7050,7050,7050,7050,0
20230830,142300,900996560,7050,7050,7050,7050,0
20230830,142200,900996560,7050,7050,7050,7050,0
20230830,142100,900996560,7050,7050,7050,7050,27
20230830,142000,900806210,7050,7050,7050,7050,37
20230830,141900,900545360,7030,7030,7030,7030,0
20230830,141800,900545360,7030,7040,7040,7030,1126
20230830,141700,892627580,7030,7040,7040,7030,876
20230830,141600,886460550,7050,7050,7050,7050,111
20230830,141500,885678000,7040,7040,7040,7040,40
20230830,141400,885396400,7040,7040,7040,7040,0
20230830,141300,885396400,7040,7030,7040,7030,274
20230830,141200,883468480,7050,7050,7050,7050,0
20230830,141100,883468480,7050,7050,7050,7050,0
20230830,141000,883468480,7050,7050,7050,7050,0
20230830,140900,883468480,7050,7050,7050,7050,0
20230830,140800,883468480,7050,7050,7050,7050,3
20230830,140700,883447330,7050,7050,7050,7050,43
20230830,140600,883144180,7030,7030,7030,7030,0
20230830,140500,883144180,7030,7030,7030,7030,1111
20230830,140400,875333850,7040,7040,7040,7040,0
20230830,140300,875333850,7040,7040,7040,7040,2120
20230830,140200,860409050,7040,7040,7040,7040,10
20230830,140100,860338650,7040,7040,7040,7040,1000
20230830,140000,853298650,7050,7050,7050,7050,60
20230830,135900,852875650,7050,7050,7050,7050,15
20230830,135800,852769900,7050,7050,7050,7050,126
20230830,135700,851881600,7050,7050,7050,7050,100
20230830,135600,851176600,7040,7040,7040,7040,3
20230830,135500,851155480,7040,7040,7040,7040,0
20230830,135400,851155480,7040,7040,7040,7040,0
20230830,135300,851155480,7040,7040,7040,7040,35
20230830,135200,850909080,7040,7040,7040,7040,33
20230830,135100,850676760,7040,7040,7050,7040,351
20230830,135000,848205710,7040,7040,7040,7040,1865
20230830,134900,835076110,7050,7050,7050,7050,10
20230830,134800,835005610,7040,7040,7040,7040,0
20230830,134700,835005610,7040,7040,7040,7040,0
20230830,134600,835005610,7040,7040,7040,7040,1010
20230830,134500,827895210,7040,7040,7040,7040,0
20230830,134400,827895210,7040,7040,7040,7040,0
20230830,134300,827895210,7040,7040,7040,7040,50
20230830,134200,827543210,7040,7040,7040,7040,0
20230830,134100,827543210,7040,7040,7040,7040,0
20230830,134000,827543210,7040,7040,7040,7040,0
20230830,133900,827543210,7040,7040,7040,7040,0
20230830,133800,827543210,7040,7040,7040,7040,2
20230830,133700,827529130,7040,7040,7040,7040,0
20230830,133600,827529130,7040,7040,7040,7040,201
20230830,133500,826114090,7040,7040,7040,7040,500
20230830,133400,822594090,7040,7040,7040,7040,103
20230830,133300,821868970,7040,7040,7040,7040,1020
20230830,133200,814688170,7040,7040,7040,7040,5
20230830,133100,814652970,7040,7040,7040,7040,20
20230830,133000,814512170,7040,7040,7040,7040,0
20230830,132900,814512170,7040,7040,7040,7040,0
20230830,132800,814512170,7040,7040,7040,7040,0
20230830,132700,814512170,7040,7040,7040,7040,15
20230830,132600,814406570,7040,7040,7040,7040,21
20230830,132500,814258730,7030,7030,7030,7030,0
20230830,132400,814258730,7030,7030,7030,7030,145
20230830,132300,813239380,7030,7030,7030,7030,37
20230830,132200,812979270,7030,7030,7030,7030,1904
20230830,132100,799594150,7040,7040,7040,7040,94
20230830,132000,798932390,7040,7040,7040,7040,0
20230830,131900,798932390,7040,7040,7040,7040,4
20230830,131800,798904230,7040,7040,7040,7040,6
20230830,131700,798861990,7030,7040,7040,7030,210
20230830,131600,797385650,7040,7040,7040,7040,27
20230830,131500,797195570,7040,7040,7040,7030,77
20230830,131400,796654090,7040,7050,7050,7040,378
20230830,131300,793990630,7050,7050,7050,7050,0
20230830,131200,793990630,7050,7050,7050,7050,0
20230830,131100,793990630,7050,7050,7050,7050,0
20230830,131000,793990630,7050,7050,7050,7050,0
20230830,130900,793990630,7050,7050,7050,7050,0
20230830,130800,793990630,7050,7050,7050,7050,0
20230830,130700,793990630,7050,7050,7050,7050,70
20230830,130600,793497130,7050,7050,7050,7050,130
20230830,130500,792580630,7060,7060,7060,7060,3
20230830,130400,792559450,7050,7050,7050,7050,0
20230830,130300,792559450,7050,7050,7050,7050,111
20230830,130200,791776900,7060,7060,7060,7060,6
20230830,130100,791734540,7060,7060,7060,7060,0
20230830,130000,791734540,7060,7060,7060,7060,0
20230830,125900,791734540,7060,7060,7060,7060,100
20230830,125800,791028540,7060,7050,7060,7050,2
20230830,125700,791014430,7050,7050,7050,7050,0
20230830,125600,791014430,7050,7050,7050,7050,0
20230830,125500,791014430,7050,7050,7050,7050,2203
20230830,125400,775483280,7040,7050,7050,7040,16
20230830,125300,775370630,7040,7040,7040,7040,0
20230830,125200,775370630,7040,7040,7040,7040,299
20230830,125100,773265670,7040,7040,7040,7040,353
20230830,125000,770780550,7040,7040,7040,7040,1346
20230830,124900,761304710,7040,7040,7040,7040,37
20230830,124800,761044230,7040,7040,7040,7040,0
20230830,124700,761044230,7040,7040,7040,7040,14
20230830,124600,760945670,7040,7040,7040,7040,1992
20230830,124500,746921990,7040,7040,7040,7040,20
20230830,124400,746781190,7040,7040,7040,7040,5
20230830,124300,746745990,7040,7040,7040,7040,5
20230830,124200,746710790,7030,7030,7030,7030,0
20230830,124100,746710790,7030,7030,7030,7030,14
20230830,124000,746612370,7030,7030,7030,7030,459
20230830,123900,743385600,7020,7030,7030,7020,22
20230830,123800,743230990,7030,7030,7030,7030,11
20230830,123700,743153660,7030,7030,7030,7030,12
20230830,123600,743069300,7030,7030,7030,7030,4785
20230830,123500,709430750,7040,7040,7040,7040,1031
20230830,123400,702172510,7040,7040,7040,7040,0
20230830,123300,702172510,7040,7040,7040,7040,20
20230830,123200,702031710,7040,7040,7040,7040,20
20230830,123100,701890910,7040,7040,7040,7030,100
20230830,123000,701187710,7030,7040,7040,7030,31
20230830,122900,700969480,7040,7040,7040,7040,52
20230830,122800,700603400,7040,7040,7040,7040,88
20230830,122700,699983880,7040,7040,7040,7040,0
20230830,122600,699983880,7040,7040,7040,7040,0
20230830,122500,699983880,7040,7040,7050,7040,1037
20230830,122400,692683390,7040,7040,7040,7040,0
20230830,122300,692683390,7040,7040,7040,7040,0
20230830,122200,692683390,7040,7040,7040,7040,0
20230830,122100,692683390,7040,7040,7040,7040,0
20230830,122000,692683390,7040,7040,7040,7040,34
20230830,121900,692444030,7050,7050,7050,7050,0
20230830,121800,692444030,7050,7050,7050,7050,1
20230830,121700,692436980,7040,7050,7050,7040,652
20230830,121600,687846690,7060,7060,7060,7060,2
20230830,121500,687832570,7050,7050,7050,7050,70
20230830,121400,687339070,7050,7050,7050,7050,0
20230830,121300,687339070,7050,7050,7050,7050,0
20230830,121200,687339070,7050,7050,7050,7050,5
20230830,121100,687303820,7050,7050,7050,7050,1
20230830,121000,687296770,7050,7050,7050,7050,632
20230830,120900,682841170,7030,7040,7040,7030,600
20230830,120800,678619610,7050,7040,7050,7040,402
20230830,120700,675789510,7050,7050,7050,7050,120
20230830,120600,674943510,7050,7050,7050,7050,410
20230830,120500,672053010,7040,7040,7040,7040,744
20230830,120400,666815250,7030,7030,7030,7030,0
20230830,120300,666815250,7030,7040,7050,7030,1290
20230830,120200,657741070,7050,7050,7050,7050,360
20230830,120100,655203070,7050,7050,7050,7050,10
20230830,120000,655132570,7050,7040,7050,7040,98
20230830,115900,654442490,7040,7040,7040,7040,300
20230830,115800,652330490,7040,7040,7050,7040,1465
20230830,115700,642013890,7050,7040,7050,7040,2190
20230830,115600,626584390,7050,7050,7050,7050,107
20230830,115500,625830040,7050,7040,7050,7040,193
20230830,115400,624469400,7050,7050,7050,7050,0
20230830,115300,624469400,7050,7050,7050,7050,6
20230830,115200,624427100,7050,7050,7050,7050,52
20230830,115100,624060500,7050,7050,7050,7050,80
20230830,115000,623496500,7050,7050,7050,7050,1000
20230830,114900,616446500,7060,7060,7060,7060,0
20230830,114800,616446500,7060,7060,7060,7060,0
20230830,114700,616446500,7060,7070,7070,7060,1032
20230830,114600,609160260,7070,7070,7070,7070,0
20230830,114500,609160260,7070,7070,7070,7060,130
20230830,114400,608242160,7070,7070,7070,7070,0
20230830,114300,608242160,7070,7060,7070,7060,646
20230830,114200,603680500,7060,7060,7060,7060,480
20230830,114100,600291700,7060,7060,7060,7060,920
20230830,114000,593796500,7060,7060,7060,7060,100
20230830,113900,593090500,7060,7060,7060,7060,1
20230830,113800,593083440,7060,7060,7060,7060,0
20230830,113700,593083440,7060,7060,7060,7060,200
20230830,113600,591671440,7060,7060,7060,7060,0
20230830,113500,591671440,7060,7060,7060,7060,11
20230830,113400,591593780,7070,7070,7070,7070,0
20230830,113300,591593780,7070,7070,7070,7070,0
20230830,113200,591593780,7070,7070,7070,7070,525
20230830,113100,587882030,7070,7070,7070,7070,1
20230830,113000,587874960,7050,7050,7050,7050,0
20230830,112900,587874960,7050,7050,7050,7050,1000
20230830,112800,580824960,7070,7070,7070,7070,0
20230830,112700,580824960,7070,7070,7070,7070,0
20230830,112600,580824960,7070,7070,7070,7070,0
20230830,112500,580824960,7070,7060,7070,7060,402
20230830,112400,577986820,7070,7070,7070,7070,0
20230830,112300,577986820,7070,7070,7070,7070,0
20230830,112200,577986820,7070,7070,7070,7070,76
20230830,112100,577449500,7070,7070,7070,7070,2
20230830,112000,577435360,7060,7060,7060,7060,10
20230830,111900,577364760,7060,7060,7060,7060,331
20230830,111800,575027900,7080,7080,7080,7080,1608
20230830,111700,563643260,7080,7070,7080,7070,343
20230830,111600,561218240,7080,7080,7080,7080,437
20230830,111500,558124280,7080,7070,7080,7070,21
20230830,111400,557975610,7080,7080,7080,7080,0
20230830,111300,557975610,7080,7060,7080,7060,53
20230830,111200,557601370,7080,7080,7080,7080,0
20230830,111100,557601370,7080,7080,7090,7080,204
20230830,111000,556157030,7080,7080,7080,7080,0
20230830,110900,556157030,7080,7070,7080,7070,1002
20230830,110800,549072870,7090,7090,7090,7090,0
20230830,110700,549072870,7090,7090,7090,7090,0
20230830,110600,549072870,7090,7070,7100,7070,4228
20230830,110500,519131930,7070,7070,7070,7060,234
20230830,110400,517477660,7060,7060,7060,7060,1433
20230830,110300,507360680,7060,7050,7060,7050,1017
20230830,110200,500190810,7060,7060,7060,7060,0
20230830,110100,500190810,7060,7060,7060,7060,1
20230830,110000,500183750,7060,7060,7060,7060,1
20230830,105900,500176690,7060,7060,7060,7050,203
20230830,105800,498745510,7060,7060,7060,7060,106
20230830,105700,497997150,7060,7060,7060,7060,2
20230830,105600,497983030,7050,7060,7060,7050,502
20230830,105500,494443910,7050,7050,7050,7050,0
20230830,105400,494443910,7050,7050,7050,7050,16
20230830,105300,494331110,7060,7060,7060,7060,0
20230830,105200,494331110,7060,7060,7060,7060,10
20230830,105100,494260510,7060,7050,7060,7050,215
20230830,105000,492744610,7060,7060,7060,7060,0
20230830,104900,492744610,7060,7060,7060,7060,0
20230830,104800,492744610,7060,7060,7060,7060,0
20230830,104700,492744610,7060,7060,7060,7060,0
20230830,104600,492744610,7060,7050,7060,7050,13
20230830,104500,492652940,7050,7050,7050,7050,5
20230830,104400,492617690,7060,7060,7060,7040,20
20230830,104300,492476810,7060,7060,7060,7060,0
20230830,104200,492476810,7060,7060,7060,7060,7
20230830,104100,492427390,7060,7060,7060,7060,0
20230830,104000,492427390,7060,7050,7060,7040,1002
20230830,103900,485372840,7060,7050,7060,7050,910
20230830,103800,478951240,7060,7060,7060,7050,41
20230830,103700,478661850,7060,7060,7060,7060,45
20230830,103600,478344150,7060,7060,7060,7050,424
20230830,103500,475352710,7060,7050,7060,7050,41
20230830,103400,475063630,7060,7060,7060,7050,14
20230830,103300,474964890,7060,7040,7060,7040,1335
20230830,103200,465558120,7050,7050,7050,7040,504
20230830,103100,462009920,7050,7060,7060,7050,776
20230830,103000,456538860,7060,7060,7060,7060,714
20230830,102900,451498020,7060,7060,7060,7060,0
20230830,102800,451498020,7060,7060,7060,7050,29
20230830,102700,451293530,7050,7050,7050,7050,436
20230830,102600,448219730,7050,7060,7060,7050,401
20230830,102500,445392670,7050,7050,7050,7050,2
20230830,102400,445378570,7050,7050,7050,7050,1333
20230830,102300,435980920,7040,7040,7040,7040,248
20230830,102200,434235000,7030,7040,7040,7030,200
20230830,102100,432828990,7040,7040,7040,7040,103
20230830,102000,432103870,7040,7040,7040,7040,437
20230830,101900,429027390,7040,7040,7040,7040,55
20230830,101800,428640190,7050,7050,7050,7050,2
20230830,101700,428626090,7040,7040,7040,7040,226
20230830,101600,427035050,7050,7050,7050,7050,0
20230830,101500,427035050,7050,7040,7050,7040,2186
20230830,101400,411643750,7050,7050,7050,7050,0
20230830,101300,411643750,7050,7050,7050,7050,10
20230830,101200,411573250,7040,7040,7040,7040,10
20230830,101100,411502850,7050,7050,7050,7050,243
20230830,101000,409789700,7040,7040,7040,7040,1000
20230830,100900,402749700,7050,7040,7050,7040,2929
20230830,100800,382109540,7040,7050,7050,7040,10
20230830,100700,382039050,7050,7050,7050,7050,1
20230830,100600,382032000,7050,7050,7050,7050,1
20230830,100500,382024950,7040,7040,7040,7040,744
20230830,100400,376787190,7060,7060,7060,7060,0
20230830,100300,376787190,7060,7060,7060,7060,1
20230830,100200,376780130,7030,7060,7060,7030,2831
20230830,100100,356877980,7030,7050,7050,7030,707
20230830,100000,351900350,7060,7050,7060,7040,417
20230830,095900,348963350,7040,7060,7060,7040,561
20230830,095800,345012680,7050,7050,7050,7050,1261
20230830,095700,336122630,7050,7070,7070,7020,7040
20230830,095600,286558970,7070,7070,7070,7070,100
20230830,095500,285851970,7070,7070,7070,7070,250
20230830,095400,284084470,7070,7070,7070,7070,50
20230830,095300,283730970,7070,7080,7090,7070,1952
20230830,095200,269903250,7060,7060,7060,7060,0
20230830,095100,269903250,7060,7060,7060,7060,0
20230830,095000,269903250,7060,7080,7080,7060,82
20230830,094900,269322990,7080,7060,7080,7060,1144
20230830,094800,261224850,7060,7040,7060,7030,2181
20230830,094700,245856310,7050,7090,7090,7050,5497
20230830,094600,207061870,7090,7100,7100,7090,31
20230830,094500,206842070,7110,7110,7110,7110,8
20230830,094400,206785190,7110,7090,7110,7090,8
20230830,094300,206728450,7090,7090,7090,7090,224
20230830,094200,205140290,7090,7090,7090,7090,0
20230830,094100,205140290,7090,7090,7090,7090,128
20230830,094000,204232770,7110,7110,7110,7110,0
20230830,093900,204232770,7110,7110,7110,7110,1
20230830,093800,204225660,7090,7110,7110,7090,280
20230830,093700,202240060,7110,7110,7110,7110,3
20230830,093600,202218730,7110,7080,7110,7080,312
20230830,093500,200009410,7080,7090,7090,7080,41
20230830,093400,199719040,7080,7110,7110,7080,717
20230830,093300,194637150,7110,7110,7110,7110,1
20230830,093200,194630040,7110,7090,7110,7090,61
20230830,093100,194197510,7090,7090,7090,7090,81
20230830,093000,193623220,7080,7100,7110,7080,563
20230830,092900,189631950,7090,7090,7090,7090,159
20230830,092800,188504640,7070,7090,7090,7070,1821
20230830,092700,175614990,7080,7090,7090,7080,649
20230830,092600,171015290,7090,7100,7100,7090,976
20230830,092500,164088150,7090,7120,7120,7090,445
20230830,092400,160929200,7120,7120,7120,7120,0
20230830,092300,160929200,7120,7120,7120,7120,0
20230830,092200,160929200,7120,7090,7120,7090,1310
20230830,092100,151628260,7100,7090,7100,7090,157
20230830,092000,150515060,7100,7110,7120,7100,31
20230830,091900,150294910,7100,7110,7110,7090,1977
20230830,091800,136255520,7120,7110,7120,7110,443
20230830,091700,133105780,7110,7100,7110,7090,2236
20230830,091600,117223420,7080,7100,7100,7080,1063
20230830,091500,109681780,7110,7110,7110,7110,18
20230830,091400,109553800,7110,7110,7110,7110,237
20230830,091300,107868730,7110,7110,7110,7110,78
20230830,091200,107314150,7100,7110,7110,7100,25
20230830,091100,107136520,7120,7110,7120,7110,362
20230830,091000,104561060,7110,7120,7120,7100,809
20230830,090900,98813820,7120,7130,7130,7120,16
20230830,090800,98699850,7130,7130,7130,7130,1
20230830,090700,98692720,7100,7140,7140,7100,1091
20230830,090600,90920720,7140,7130,7140,7130,180
20230830,090500,89635720,7140,7140,7140,7120,364
20230830,090400,87037860,7130,7120,7130,7120,734
20230830,090300,81809190,7120,7100,7120,7100,512
20230830,090200,78173590,7090,7090,7090,7090,728
20230830,090100,73012070,7090,7060,7090,7050,4600
20230830,090000,40571190,7090,7050,7090,7040,5754