KissMeData/005690/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184300,875476590,6940,6940,6940,6940,3032
20230807,184200,875476590,6940,6940,6940,6940,0
20230807,184100,875476590,6940,6940,6940,6940,0
20230807,184000,875476590,6940,6940,6940,6940,0
20230807,183900,875476590,6940,6940,6940,6940,0
20230807,183800,875476590,6940,6940,6940,6940,0
20230807,183700,875476590,6940,6940,6940,6940,0
20230807,183600,875476590,6940,6940,6940,6940,0
20230807,183500,875476590,6940,6940,6940,6940,0
20230807,183400,875476590,6940,6940,6940,6940,0
20230807,183300,875476590,6940,6940,6940,6940,0
20230807,183200,875476590,6940,6940,6940,6940,0
20230807,183100,875476590,6940,6940,6940,6940,0
20230807,183000,875476590,6940,6940,6940,6940,0
20230807,182900,875476590,6940,6940,6940,6940,0
20230807,182800,875476590,6940,6940,6940,6940,0
20230807,182700,875476590,6940,6940,6940,6940,0
20230807,182600,875476590,6940,6940,6940,6940,0
20230807,182500,875476590,6940,6940,6940,6940,0
20230807,182400,875476590,6940,6940,6940,6940,0
20230807,182300,875476590,6940,6940,6940,6940,0
20230807,182200,875476590,6940,6940,6940,6940,0
20230807,182100,875476590,6940,6940,6940,6940,0
20230807,182000,875476590,6940,6940,6940,6940,0
20230807,181900,875476590,6940,6940,6940,6940,0
20230807,181800,875476590,6940,6940,6940,6940,0
20230807,181700,875476590,6940,6940,6940,6940,0
20230807,181600,875476590,6940,6940,6940,6940,0
20230807,181500,875476590,6940,6940,6940,6940,0
20230807,181400,875476590,6940,6940,6940,6940,0
20230807,181300,875476590,6940,6940,6940,6940,3032
20230807,181200,875476590,6940,6940,6940,6940,0
20230807,181100,875476590,6940,6940,6940,6940,0
20230807,181000,875476590,6940,6940,6940,6940,0
20230807,180900,875476590,6940,6940,6940,6940,0
20230807,180800,875476590,6940,6940,6940,6940,0
20230807,180700,875476590,6940,6940,6940,6940,0
20230807,180600,875476590,6940,6940,6940,6940,0
20230807,180500,875476590,6940,6940,6940,6940,0
20230807,180400,875476590,6940,6940,6940,6940,0
20230807,180300,875476590,6940,6940,6940,6940,0
20230807,180200,875476590,6940,6940,6940,6940,0
20230807,180100,875476590,6940,6940,6940,6940,0
20230807,180000,875476590,6940,6940,6940,6940,0
20230807,175900,875476590,6940,6940,6940,6940,0
20230807,175800,875476590,6940,6940,6940,6940,0
20230807,175700,875476590,6940,6940,6940,6940,0
20230807,175600,875476590,6940,6940,6940,6940,0
20230807,175500,875476590,6940,6940,6940,6940,0
20230807,175400,875476590,6940,6940,6940,6940,0
20230807,175300,875476590,6940,6940,6940,6940,0
20230807,175200,875476590,6940,6940,6940,6940,0
20230807,175100,875476590,6940,6940,6940,6940,0
20230807,175000,875476590,6940,6940,6940,6940,0
20230807,174900,875476590,6940,6940,6940,6940,0
20230807,174800,875476590,6940,6940,6940,6940,0
20230807,174700,875476590,6940,6940,6940,6940,0
20230807,174600,875476590,6940,6940,6940,6940,0
20230807,174500,875476590,6940,6940,6940,6940,0
20230807,174400,875476590,6940,6940,6940,6940,0
20230807,174300,875476590,6940,6940,6940,6940,3032
20230807,174200,875476590,6940,6940,6940,6940,0
20230807,174100,875476590,6940,6940,6940,6940,0
20230807,174000,875476590,6940,6940,6940,6940,0
20230807,173900,875476590,6940,6940,6940,6940,0
20230807,173800,875476590,6940,6940,6940,6940,0
20230807,173700,875476590,6940,6940,6940,6940,0
20230807,173600,875476590,6940,6940,6940,6940,0
20230807,173500,875476590,6940,6940,6940,6940,0
20230807,173400,875476590,6940,6940,6940,6940,0
20230807,173300,875476590,6940,6940,6940,6940,0
20230807,173200,875476590,6940,6940,6940,6940,0
20230807,173100,875476590,6940,6940,6940,6940,0
20230807,173000,875476590,6940,6940,6940,6940,0
20230807,172900,875476590,6940,6940,6940,6940,0
20230807,172800,875476590,6940,6940,6940,6940,0
20230807,172700,875476590,6940,6940,6940,6940,0
20230807,172600,875476590,6940,6940,6940,6940,0
20230807,172500,875476590,6940,6940,6940,6940,0
20230807,172400,875476590,6940,6940,6940,6940,0
20230807,172300,875476590,6940,6940,6940,6940,0
20230807,172200,875476590,6940,6940,6940,6940,0
20230807,172100,875476590,6940,6940,6940,6940,0
20230807,172000,875476590,6940,6940,6940,6940,0
20230807,171900,875476590,6940,6940,6940,6940,0
20230807,171800,875476590,6940,6940,6940,6940,0
20230807,171700,875476590,6940,6940,6940,6940,0
20230807,171600,875476590,6940,6940,6940,6940,0
20230807,171500,875476590,6940,6940,6940,6940,0
20230807,171400,875476590,6940,6940,6940,6940,0
20230807,171300,875476590,6940,6940,6940,6940,3032
20230807,171200,875476590,6940,6940,6940,6940,0
20230807,171100,875476590,6940,6940,6940,6940,0
20230807,171000,875476590,6940,6940,6940,6940,0
20230807,170900,875476590,6940,6940,6940,6940,0
20230807,170800,875476590,6940,6940,6940,6940,0
20230807,170700,875476590,6940,6940,6940,6940,0
20230807,170600,875476590,6940,6940,6940,6940,0
20230807,170500,875476590,6940,6940,6940,6940,0
20230807,170400,875476590,6940,6940,6940,6940,0
20230807,170300,875476590,6940,6940,6940,6940,0
20230807,170200,875476590,6940,6940,6940,6940,0
20230807,170100,875476590,6940,6940,6940,6940,0
20230807,170000,875476590,6940,6940,6940,6940,0
20230807,165900,875476590,6940,6940,6940,6940,0
20230807,165800,875476590,6940,6940,6940,6940,0
20230807,165700,875476590,6940,6940,6940,6940,0
20230807,165600,875476590,6940,6940,6940,6940,0
20230807,165500,875476590,6940,6940,6940,6940,0
20230807,165400,875476590,6940,6940,6940,6940,0
20230807,165300,875476590,6940,6940,6940,6940,0
20230807,165200,875476590,6940,6940,6940,6940,0
20230807,165100,875476590,6940,6940,6940,6940,0
20230807,165000,875476590,6940,6940,6940,6940,0
20230807,164900,875476590,6940,6940,6940,6940,0
20230807,164800,875476590,6940,6940,6940,6940,0
20230807,164700,875476590,6940,6940,6940,6940,0
20230807,164600,875476590,6940,6940,6940,6940,0
20230807,164500,875476590,6940,6940,6940,6940,0
20230807,164400,875476590,6940,6940,6940,6940,0
20230807,164300,875476590,6940,6940,6940,6940,3032
20230807,164200,875476590,6940,6940,6940,6940,0
20230807,164100,875476590,6940,6940,6940,6940,0
20230807,164000,875476590,6940,6940,6940,6940,0
20230807,163900,875476590,6940,6940,6940,6940,0
20230807,163800,875476590,6940,6940,6940,6940,0
20230807,163700,875476590,6940,6940,6940,6940,0
20230807,163600,875476590,6940,6940,6940,6940,0
20230807,163500,875476590,6940,6940,6940,6940,0
20230807,163400,875476590,6940,6940,6940,6940,0
20230807,163300,875476590,6940,6940,6940,6940,0
20230807,163200,875476590,6940,6940,6940,6940,0
20230807,163100,875476590,6940,6940,6940,6940,0
20230807,163000,875476590,6940,6940,6940,6940,0
20230807,162900,875476590,6940,6940,6940,6940,0
20230807,162800,875476590,6940,6940,6940,6940,0
20230807,162700,875476590,6940,6940,6940,6940,0
20230807,162600,875476590,6940,6940,6940,6940,0
20230807,162500,875476590,6940,6940,6940,6940,0
20230807,162400,875476590,6940,6940,6940,6940,0
20230807,162300,875476590,6940,6940,6940,6940,0
20230807,162200,875476590,6940,6940,6940,6940,0
20230807,162100,875476590,6940,6940,6940,6940,0
20230807,162000,875476590,6940,6940,6940,6940,0
20230807,161900,875476590,6940,6940,6940,6940,0
20230807,161800,875476590,6940,6940,6940,6940,0
20230807,161700,875476590,6940,6940,6940,6940,0
20230807,161600,875476590,6940,6940,6940,6940,0
20230807,161500,875476590,6940,6940,6940,6940,0
20230807,161400,875476590,6940,6940,6940,6940,0
20230807,161300,875476590,6940,6940,6940,6940,3032
20230807,161200,875476590,6940,6940,6940,6940,0
20230807,161100,875476590,6940,6940,6940,6940,0
20230807,161000,875476590,6940,6940,6940,6940,0
20230807,160900,875476590,6940,6940,6940,6940,0
20230807,160800,875476590,6940,6940,6940,6940,0
20230807,160700,875476590,6940,6940,6940,6940,0
20230807,160600,875476590,6940,6940,6940,6940,0
20230807,160500,875476590,6940,6940,6940,6940,0
20230807,160400,875476590,6940,6940,6940,6940,0
20230807,160300,875476590,6940,6940,6940,6940,0
20230807,160200,875476590,6940,6940,6940,6940,0
20230807,160100,875476590,6940,6940,6940,6940,0
20230807,160000,875476590,6940,6940,6940,6940,0
20230807,155900,875476590,6940,6940,6940,6940,0
20230807,155800,875476590,6940,6940,6940,6940,0
20230807,155700,875476590,6940,6940,6940,6940,0
20230807,155600,875476590,6940,6940,6940,6940,0
20230807,155500,875476590,6940,6940,6940,6940,0
20230807,155400,875476590,6940,6940,6940,6940,0
20230807,155300,875476590,6940,6940,6940,6940,0
20230807,155200,875476590,6940,6940,6940,6940,0
20230807,155100,875476590,6940,6940,6940,6940,0
20230807,155000,875476590,6940,6940,6940,6940,0
20230807,154900,875476590,6940,6940,6940,6940,0
20230807,154800,875476590,6940,6940,6940,6940,0
20230807,154700,875476590,6940,6940,6940,6940,0
20230807,154600,875476590,6940,6940,6940,6940,0
20230807,154500,875476590,6940,6940,6940,6940,0
20230807,154400,875476590,6940,6940,6940,6940,0
20230807,154300,875476590,6940,6940,6940,6940,3032
20230807,154200,875476590,6940,6940,6940,6940,0
20230807,154100,875476590,6940,6940,6940,6940,0
20230807,154000,875476590,6940,6940,6940,6940,0
20230807,153900,875476590,6940,6940,6940,6940,0
20230807,153800,875476590,6940,6940,6940,6940,0
20230807,153700,875476590,6940,6940,6940,6940,0
20230807,153600,875476590,6940,6940,6940,6940,0
20230807,153500,875476590,6940,6940,6940,6940,0
20230807,153400,875476590,6940,6940,6940,6940,0
20230807,153300,875476590,6940,6940,6940,6940,0
20230807,153200,875476590,6940,6940,6940,6940,0
20230807,153100,875476590,6940,6940,6940,6940,0
20230807,153000,875476590,6940,6940,6940,6940,3032
20230807,152900,854434510,6920,6920,6920,6920,0
20230807,152800,854434510,6920,6920,6920,6920,0
20230807,152700,854434510,6920,6920,6920,6920,0
20230807,152600,854434510,6920,6920,6920,6920,0
20230807,152500,854434510,6920,6920,6920,6920,0
20230807,152400,854434510,6920,6920,6920,6920,0
20230807,152300,854434510,6920,6920,6920,6920,0
20230807,152200,854434510,6920,6920,6920,6920,0
20230807,152100,854434510,6920,6920,6920,6920,0
20230807,152000,854434510,6920,6920,6920,6920,0
20230807,151900,854434510,6920,6910,6930,6900,290
20230807,151800,852429370,6910,6910,6910,6910,19
20230807,151700,852298080,6910,6900,6910,6900,92
20230807,151600,851662560,6910,6910,6910,6900,275
20230807,151500,849763810,6910,6910,6910,6910,8
20230807,151400,849708530,6910,6910,6910,6910,196
20230807,151300,848354170,6920,6930,6930,6920,151
20230807,151200,847309230,6930,6930,6930,6930,18
20230807,151100,847184490,6910,6910,6910,6910,60
20230807,151000,846769890,6930,6930,6930,6930,50
20230807,150900,846423390,6930,6930,6930,6920,341
20230807,150800,844063120,6930,6930,6930,6930,7
20230807,150700,844014610,6930,6930,6930,6920,23
20230807,150600,843855260,6930,6930,6940,6930,477
20230807,150500,840549630,6930,6940,6940,6930,172
20230807,150400,839357610,6940,6940,6940,6940,108
20230807,150300,838608090,6940,6940,6940,6940,392
20230807,150200,835887610,6940,6940,6940,6940,7
20230807,150100,835839030,6940,6940,6940,6940,610
20230807,150000,831605630,6940,6930,6940,6930,389
20230807,145900,828909830,6920,6930,6940,6920,528
20230807,145800,825250990,6930,6930,6930,6920,163
20230807,145700,824122400,6920,6920,6920,6920,33
20230807,145600,823894040,6930,6930,6930,6920,445
20230807,145500,820812550,6930,6930,6930,6930,752
20230807,145400,815601190,6930,6920,6930,6920,548
20230807,145300,811808500,6920,6920,6920,6920,10
20230807,145200,811739300,6920,6920,6920,6910,35
20230807,145100,811497230,6920,6910,6920,6910,66
20230807,145000,811040550,6920,6920,6920,6920,62
20230807,144900,810611510,6920,6930,6930,6920,503
20230807,144800,807130730,6910,6930,6930,6900,428
20230807,144700,804175630,6920,6920,6920,6920,1884
20230807,144600,791138350,6910,6910,6920,6910,30
20230807,144500,790931030,6910,6920,6920,6910,78
20230807,144400,790391300,6920,6920,6920,6910,31
20230807,144300,790177050,6920,6910,6920,6910,137
20230807,144200,789230370,6910,6910,6910,6910,4
20230807,144100,789202730,6910,6910,6910,6910,7
20230807,144000,789154360,6900,6900,6910,6900,1177
20230807,143900,781023870,6900,6900,6900,6900,31
20230807,143800,780809970,6900,6900,6900,6900,12
20230807,143700,780727170,6890,6900,6900,6890,13
20230807,143600,780637570,6900,6900,6900,6890,147
20230807,143500,779624670,6900,6900,6900,6900,341
20230807,143400,777271770,6900,6900,6900,6900,8
20230807,143300,777216570,6900,6900,6900,6900,79
20230807,143200,776671470,6900,6900,6900,6900,404
20230807,143100,773883870,6900,6880,6900,6880,91
20230807,143000,773256870,6890,6890,6890,6880,1346
20230807,142900,763982940,6890,6890,6890,6890,80
20230807,142800,763431740,6890,6890,6900,6890,26
20230807,142700,763252570,6890,6890,6900,6890,16
20230807,142600,763142310,6890,6900,6900,6890,41
20230807,142500,762859670,6890,6900,6900,6890,547
20230807,142400,759087440,6890,6890,6900,6890,44
20230807,142300,758784260,6890,6890,6890,6890,13
20230807,142200,758694690,6890,6900,6900,6890,9
20230807,142100,758632630,6900,6900,6900,6880,3078
20230807,142000,737425610,6900,6900,6910,6900,72
20230807,141900,736928800,6900,6910,6910,6900,34
20230807,141800,736694130,6910,6910,6910,6910,12
20230807,141700,736611210,6910,6910,6910,6890,175
20230807,141600,735403670,6910,6910,6910,6910,6
20230807,141500,735362210,6910,6910,6910,6910,6
20230807,141400,735320750,6910,6900,6910,6900,12
20230807,141300,735237920,6900,6910,6910,6900,1098
20230807,141200,727661580,6910,6910,6910,6910,4
20230807,141100,727633940,6910,6910,6910,6900,77
20230807,141000,727102000,6900,6910,6910,6900,2077
20230807,140900,712768920,6910,6910,6910,6910,21
20230807,140800,712623810,6910,6910,6910,6900,321
20230807,140700,710408700,6910,6910,6910,6910,31
20230807,140600,710194490,6910,6910,6910,6910,28
20230807,140500,710001010,6910,6910,6910,6910,5
20230807,140400,709966460,6910,6910,6910,6910,7
20230807,140300,709918090,6910,6910,6910,6910,7
20230807,140200,709869720,6910,6900,6910,6900,17
20230807,140100,709752290,6900,6900,6900,6900,7
20230807,140000,709703990,6900,6900,6900,6900,10
20230807,135900,709634990,6900,6890,6900,6890,585
20230807,135800,705602990,6900,6890,6900,6890,42
20230807,135700,705313530,6900,6890,6910,6890,803
20230807,135600,699773200,6900,6900,6900,6900,58
20230807,135500,699373000,6900,6900,6900,6900,7
20230807,135400,699324700,6900,6900,6900,6900,10
20230807,135300,699255700,6900,6900,6900,6900,18
20230807,135200,699131500,6900,6910,6910,6890,907
20230807,135100,692880730,6910,6910,6910,6910,101
20230807,135000,692182820,6900,6910,6910,6900,107
20230807,134900,691444490,6910,6900,6910,6900,813
20230807,134800,685834640,6910,6900,6910,6900,509
20230807,134700,682322450,6910,6910,6910,6910,10
20230807,134600,682253350,6910,6910,6910,6910,76
20230807,134500,681728190,6910,6910,6910,6910,11
20230807,134400,681652180,6900,6910,6910,6900,206
20230807,134300,680229730,6920,6900,6920,6900,164
20230807,134200,679096850,6910,6910,6910,6910,181
20230807,134100,677846140,6910,6910,6910,6910,210
20230807,134000,676395040,6910,6900,6910,6900,85
20230807,133900,675807810,6910,6900,6910,6890,2102
20230807,133800,661303650,6910,6910,6910,6910,5
20230807,133700,661269100,6900,6910,6910,6900,126
20230807,133600,660399620,6910,6910,6910,6910,14
20230807,133500,660302880,6910,6910,6910,6910,35
20230807,133400,660061030,6910,6910,6910,6910,6
20230807,133300,660019570,6910,6910,6910,6900,17
20230807,133200,659902210,6900,6910,6910,6900,1092
20230807,133100,652367380,6910,6910,6910,6910,10
20230807,133000,652298280,6910,6910,6910,6910,25
20230807,132900,652125530,6910,6910,6910,6910,4
20230807,132800,652097890,6900,6910,6910,6900,54
20230807,132700,651725250,6910,6900,6910,6900,7
20230807,132600,651676910,6900,6900,6900,6900,32
20230807,132500,651456110,6910,6900,6910,6900,209
20230807,132400,650013840,6900,6920,6920,6900,316
20230807,132300,647833330,6910,6920,6920,6910,7
20230807,132200,647784910,6900,6920,6920,6900,2
20230807,132100,647771090,6920,6920,6920,6910,123
20230807,132000,646919970,6920,6920,6920,6910,14
20230807,131900,646823170,6890,6900,6920,6890,3657
20230807,131800,621599790,6910,6910,6910,6900,112
20230807,131700,620826870,6910,6910,6910,6910,8
20230807,131600,620771590,6910,6910,6910,6910,1
20230807,131500,620764680,6910,6910,6910,6900,269
20230807,131400,618908020,6920,6910,6920,6910,52
20230807,131300,618548530,6920,6910,6920,6910,36
20230807,131200,618299590,6920,6920,6920,6910,485
20230807,131100,614947340,6920,6950,6950,6920,27
20230807,131000,614760410,6950,6940,6950,6930,80
20230807,130900,614205800,6940,6940,6950,6930,27
20230807,130800,614018550,6940,6940,6940,6940,1
20230807,130700,614011610,6930,6930,6930,6930,5
20230807,130600,613976960,6930,6940,6940,6930,190
20230807,130500,612659880,6930,6950,6950,6930,5
20230807,130400,612625180,6950,6940,6950,6940,43
20230807,130300,612326720,6950,6950,6950,6940,12
20230807,130200,612243340,6940,6950,6950,6940,5
20230807,130100,612208620,6950,6950,6950,6940,10
20230807,130000,612139150,6940,6940,6950,6940,8
20230807,125900,612083610,6940,6940,6940,6930,775
20230807,125800,606711550,6950,6950,6950,6940,11
20230807,125700,606635120,6950,6950,6950,6950,7
20230807,125600,606586470,6950,6950,6950,6950,8
20230807,125500,606530870,6950,6950,6950,6940,217
20230807,125400,605022770,6950,6950,6950,6940,6
20230807,125300,604981090,6950,6950,6950,6910,308
20230807,125200,602848130,6950,6960,6960,6940,13
20230807,125100,602757790,6950,6960,6960,6950,16
20230807,125000,602646510,6960,6940,6960,6940,1003
20230807,124900,595675660,6950,6950,6950,6950,79
20230807,124800,595126610,6940,6950,6960,6940,2105
20230807,124700,580494960,6950,6950,6950,6950,7
20230807,124600,580446310,6910,6950,6950,6910,690
20230807,124500,575672350,6950,6940,6950,6930,244
20230807,124400,573981220,6940,6940,6950,6940,6
20230807,124300,573939560,6940,6940,6940,6940,9
20230807,124200,573877100,6950,6950,6950,6950,11
20230807,124100,573800650,6950,6950,6950,6940,232
20230807,124000,572190520,6950,6940,6950,6940,105
20230807,123900,571461790,6950,6950,6950,6950,271
20230807,123800,569578340,6950,6950,6950,6950,9
20230807,123700,569515790,6950,6950,6950,6950,9
20230807,123600,569453240,6950,6950,6950,6950,9
20230807,123500,569390690,6950,6950,6950,6940,35
20230807,123400,569147690,6950,6950,6950,6950,6
20230807,123300,569105990,6950,6950,6950,6950,8
20230807,123200,569050390,6950,6950,6950,6940,333
20230807,123100,566738300,6950,6950,6950,6950,17
20230807,123000,566620150,6950,6950,6950,6950,12
20230807,122900,566536750,6950,6950,6950,6940,468
20230807,122800,563288150,6950,6950,6950,6940,63
20230807,122700,562850800,6950,6950,6950,6950,1
20230807,122600,562843850,6950,6950,6950,6950,227
20230807,122500,561266200,6950,6950,6950,6950,19
20230807,122400,561134150,6950,6950,6950,6950,1
20230807,122300,561127200,6940,6940,6940,6940,3
20230807,122200,561106380,6930,6950,6950,6930,155
20230807,122100,560031920,6950,6940,6950,6940,86
20230807,122000,559434720,6940,6940,6940,6940,8
20230807,121900,559379200,6940,6940,6940,6940,27
20230807,121800,559191820,6940,6940,6940,6940,3
20230807,121700,559171000,6940,6940,6950,6940,216
20230807,121600,557671940,6940,6940,6940,6940,108
20230807,121500,556922420,6940,6940,6940,6940,6
20230807,121400,556880780,6940,6940,6940,6940,7
20230807,121300,556832200,6940,6940,6940,6940,9
20230807,121200,556769740,6940,6940,6940,6940,7
20230807,121100,556721160,6930,6940,6940,6930,22
20230807,121000,556568570,6940,6940,6940,6940,17
20230807,120900,556450590,6940,6940,6940,6940,7
20230807,120800,556402010,6940,6940,6940,6940,6
20230807,120700,556360370,6940,6930,6940,6930,13
20230807,120600,556270200,6940,6930,6940,6930,360
20230807,120500,553775350,6940,6940,6940,6940,8
20230807,120400,553719830,6940,6940,6940,6930,17
20230807,120300,553601920,6940,6940,6940,6940,3
20230807,120200,553581100,6940,6940,6940,6930,21
20230807,120100,553435500,6930,6940,6940,6930,162
20230807,120000,552312160,6940,6950,6950,6930,12
20230807,115900,552228890,6950,6950,6950,6940,20
20230807,115800,552090020,6950,6950,6950,6950,4
20230807,115700,552062220,6950,6950,6950,6940,22
20230807,115600,551909370,6950,6950,6950,6930,9
20230807,115500,551846900,6950,6950,6950,6950,0
20230807,115400,551846900,6950,6930,6950,6930,8
20230807,115300,551791360,6930,6950,6950,6930,10
20230807,115200,551721900,6950,6920,6950,6910,10
20230807,115100,551652590,6950,6930,6950,6930,7
20230807,115000,551604040,6950,6950,6950,6950,13
20230807,114900,551513690,6950,6920,6950,6920,9
20230807,114800,551451290,6950,6920,6950,6920,6
20230807,114700,551409690,6950,6950,6950,6930,13
20230807,114600,551319380,6950,6950,6950,6950,2
20230807,114500,551305480,6950,6910,6950,6910,107
20230807,114400,550565830,6910,6950,6950,6910,6581
20230807,114300,504895640,6950,6950,6950,6940,35
20230807,114200,504652620,6940,6920,6940,6920,3640
20230807,114100,479391220,6940,6940,6940,6940,3
20230807,114000,479370400,6940,6950,6950,6930,30
20230807,113900,479162230,6950,6950,6950,6950,5
20230807,113800,479127480,6950,6940,6950,6930,3743
20230807,113700,453159230,6940,6930,6940,6930,646
20230807,113600,448682440,6930,6910,6930,6910,1930
20230807,113500,435346090,6890,6910,6910,6890,1093
20230807,113400,427804370,6910,6910,6910,6910,3
20230807,113300,427783640,6910,6920,6920,6910,153
20230807,113200,426726270,6910,6920,6920,6910,12
20230807,113100,426643330,6900,6910,6920,6900,93
20230807,113000,426000350,6910,6930,6930,6910,14
20230807,112900,425903460,6930,6930,6930,6930,5
20230807,112800,425868810,6920,6910,6920,6900,222
20230807,112700,424336710,6920,6930,6930,6920,37
20230807,112600,424080360,6930,6930,6930,6930,52
20230807,112500,423720000,6940,6930,6940,6930,726
20230807,112400,418688810,6930,6930,6940,6930,44
20230807,112300,418383840,6940,6930,6940,6930,30
20230807,112200,418175720,6940,6930,6940,6930,11
20230807,112100,418099390,6930,6940,6940,6930,13
20230807,112000,418009220,6940,6940,6940,6940,46
20230807,111900,417689980,6940,6930,6940,6930,27
20230807,111800,417502690,6940,6940,6940,6930,22
20230807,111700,417350160,6940,6940,6940,6940,7
20230807,111600,417301580,6900,6940,6940,6900,402
20230807,111500,414527650,6940,6940,6940,6940,5
20230807,111400,414492950,6940,6940,6940,6910,1659
20230807,111300,403011020,6950,6940,6950,6940,30
20230807,111200,402802560,6950,6950,6950,6950,6
20230807,111100,402760860,6950,6950,6950,6940,24
20230807,111000,402594100,6950,6940,6950,6940,23
20230807,110900,402434320,6950,6940,6950,6940,25
20230807,110800,402260600,6950,6930,6950,6930,56
20230807,110700,401872130,6930,6940,6940,6930,14
20230807,110600,401775090,6920,6930,6930,6920,34
20230807,110500,401539750,6940,6950,6950,6940,6
20230807,110400,401498060,6930,6930,6930,6930,12
20230807,110300,401414900,6930,6930,6930,6930,54
20230807,110200,401040680,6930,6930,6930,6930,6
20230807,110100,400999100,6930,6920,6930,6920,60
20230807,110000,400583890,6920,6900,6920,6890,175
20230807,105900,399377970,6900,6920,6920,6900,55
20230807,105800,398998370,6920,6920,6920,6910,10
20230807,105700,398929200,6920,6900,6920,6880,50
20230807,105600,398584170,6930,6890,6930,6880,190
20230807,105500,397271650,6910,6910,6910,6910,13
20230807,105400,397181820,6890,6910,6910,6890,162
20230807,105300,396065460,6910,6910,6910,6910,1
20230807,105200,396058550,6910,6910,6910,6910,10
20230807,105100,395989450,6900,6900,6910,6880,1513
20230807,105000,385566040,6900,6910,6910,6900,180
20230807,104900,384323740,6910,6900,6920,6900,705
20230807,104800,379457440,6900,6900,6900,6900,0
20230807,104700,379457440,6900,6900,6900,6900,2
20230807,104600,379443640,6900,6910,6910,6900,5
20230807,104500,379409110,6920,6880,6920,6880,534
20230807,104400,375735030,6880,6890,6900,6880,886
20230807,104300,369630370,6900,6900,6900,6890,126
20230807,104200,368762190,6900,6910,6910,6890,2985
20230807,104100,348166610,6910,6910,6910,6910,0
20230807,104000,348166610,6910,6920,6920,6910,5
20230807,103900,348132050,6920,6920,6920,6920,8
20230807,103800,348076690,6880,6880,6880,6880,0
20230807,103700,348076690,6880,6880,6880,6880,300
20230807,103600,346012690,6880,6900,6920,6880,805
20230807,103500,340459760,6880,6920,6920,6880,806
20230807,103400,334907040,6920,6900,6920,6900,2076
20230807,103300,320582500,6900,6910,6910,6900,665
20230807,103200,315992350,6910,6910,6910,6910,51
20230807,103100,315639940,6910,6950,6950,6910,3638
20230807,103000,290435170,6950,6960,6960,6950,1100
20230807,102900,282789170,6960,6950,6960,6950,414
20230807,102800,279911720,6970,6970,6970,6970,0
20230807,102700,279911720,6970,6970,6970,6970,1
20230807,102600,279904750,6970,6970,6970,6970,2
20230807,102500,279890810,6970,6970,6970,6970,0
20230807,102400,279890810,6970,6970,6970,6970,0
20230807,102300,279890810,6970,6970,6970,6970,0
20230807,102200,279890810,6970,6940,6970,6940,15
20230807,102100,279786650,6940,6940,6940,6940,0
20230807,102000,279786650,6940,6940,6940,6940,139
20230807,101900,278821990,6970,6970,6970,6970,2
20230807,101800,278808050,6980,6980,6980,6980,0
20230807,101700,278808050,6980,6940,6980,6940,135
20230807,101600,277865830,6980,6980,6980,6980,9
20230807,101500,277803010,6980,6980,6980,6980,4
20230807,101400,277775090,6940,6950,6950,6940,1614
20230807,101300,266570140,6950,6950,6950,6950,20
20230807,101200,266431140,6960,6980,6980,6960,54
20230807,101100,266055280,6980,6970,6980,6970,146
20230807,101000,265036900,6970,6980,6980,6970,9
20230807,100900,264974160,6940,6940,6940,6940,225
20230807,100800,263412660,6940,6950,6960,6940,899
20230807,100700,257164720,6960,6960,6960,6960,21
20230807,100600,257018560,6960,6950,6960,6950,171
20230807,100500,255829990,6950,6970,6970,6950,254
20230807,100400,254061570,6970,6970,6980,6970,51
20230807,100300,253706090,6990,6990,6990,6990,0
20230807,100200,253706090,6990,6950,6990,6940,717
20230807,100100,248722540,6950,6940,6950,6940,702
20230807,100000,243843650,6950,6950,6950,6930,1266
20230807,095900,235069170,6930,6920,6930,6920,1200
20230807,095800,226755170,6920,6950,6950,6920,1001
20230807,095700,219828220,6950,6920,6950,6920,102
20230807,095600,219122350,6950,6950,6950,6950,36
20230807,095500,218872150,6950,6950,6950,6950,9
20230807,095400,218809600,6920,6920,6920,6920,187
20230807,095300,217515560,6900,6920,6920,6900,1119
20230807,095200,209794420,6920,6900,6920,6880,1011
20230807,095100,202837700,6880,6930,6940,6880,1672
20230807,095000,191308950,6950,6950,6950,6910,3434
20230807,094900,167497000,6990,6990,6990,6990,225
20230807,094800,165924250,6990,6950,6990,6940,384
20230807,094700,163255440,6950,6960,6970,6950,1200
20230807,094600,154913020,6970,7000,7000,6970,10
20230807,094500,154843170,7010,7000,7010,6960,1696
20230807,094400,142972380,7000,7000,7000,7000,1
20230807,094300,142965380,7000,7000,7000,7000,21
20230807,094200,142818380,7000,7000,7000,7000,1
20230807,094100,142811380,7000,7000,7000,7000,2
20230807,094000,142797380,6990,6980,6990,6970,630
20230807,093900,138401780,6980,6990,6990,6980,151
20230807,093800,137347790,6990,7010,7010,6990,311
20230807,093700,135167800,7010,7010,7010,7000,300
20230807,093600,133064810,7010,7000,7010,7000,303
20230807,093500,130943790,6990,7010,7010,6990,716
20230807,093400,125925570,7010,7000,7020,7000,2781
20230807,093300,106428670,7000,6970,7000,6970,362
20230807,093200,103901670,6970,6980,6980,6970,209
20230807,093100,102442890,6970,6970,6970,6960,370
20230807,093000,99864630,6970,6980,6980,6970,723
20230807,092900,94824810,6990,6990,6990,6990,20
20230807,092800,94685010,7000,6980,7000,6980,901
20230807,092700,88378260,6980,6980,6980,6980,4
20230807,092600,88350340,6980,6980,6980,6980,52
20230807,092500,87987380,6980,6950,6980,6950,2
20230807,092400,87973450,6950,6950,6950,6950,50
20230807,092300,87625950,6980,6980,6980,6980,14
20230807,092200,87528230,6950,6960,6970,6950,365
20230807,092100,84988960,6960,6960,6960,6960,77
20230807,092000,84453040,6960,6960,6960,6960,458
20230807,091900,81265360,6960,6970,6970,6960,258
20230807,091800,79468080,6970,6970,6970,6970,71
20230807,091700,78973210,6960,6960,6960,6960,99
20230807,091600,78284170,6960,6960,6960,6960,10
20230807,091500,78214570,6950,6960,6960,6950,14
20230807,091400,78117190,6960,6960,6960,6960,1206
20230807,091300,69723430,6960,6960,6960,6960,150
20230807,091200,68679430,6960,7000,7000,6960,254
20230807,091100,66909490,7010,7000,7010,7000,432
20230807,091000,63885390,7000,7000,7000,7000,180
20230807,090900,62625390,7000,7010,7020,7000,100
20230807,090800,61924260,7010,6990,7010,6960,281
20230807,090700,59957590,6910,6950,6990,6910,1203
20230807,090600,51587040,6940,6900,6940,6890,1015
20230807,090500,44570130,6890,6870,6900,6870,1085
20230807,090400,37095170,6870,6890,6890,6870,498
20230807,090300,33663970,6880,6880,6900,6880,1058
20230807,090200,26384750,6880,6880,6880,6880,270
20230807,090100,24527150,6880,6920,6920,6880,1754
20230807,090000,12419950,6920,6910,6920,6910,1747