KissMeData/005690/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,184300,1161367560,7080,7080,7080,7080,1901
20230712,184200,1161367560,7080,7080,7080,7080,0
20230712,184100,1161367560,7080,7080,7080,7080,0
20230712,184000,1161367560,7080,7080,7080,7080,0
20230712,183900,1161367560,7080,7080,7080,7080,0
20230712,183800,1161367560,7080,7080,7080,7080,0
20230712,183700,1161367560,7080,7080,7080,7080,0
20230712,183600,1161367560,7080,7080,7080,7080,0
20230712,183500,1161367560,7080,7080,7080,7080,0
20230712,183400,1161367560,7080,7080,7080,7080,0
20230712,183300,1161367560,7080,7080,7080,7080,0
20230712,183200,1161367560,7080,7080,7080,7080,0
20230712,183100,1161367560,7080,7080,7080,7080,0
20230712,183000,1161367560,7080,7080,7080,7080,0
20230712,182900,1161367560,7080,7080,7080,7080,0
20230712,182800,1161367560,7080,7080,7080,7080,0
20230712,182700,1161367560,7080,7080,7080,7080,0
20230712,182600,1161367560,7080,7080,7080,7080,0
20230712,182500,1161367560,7080,7080,7080,7080,0
20230712,182400,1161367560,7080,7080,7080,7080,0
20230712,182300,1161367560,7080,7080,7080,7080,0
20230712,182200,1161367560,7080,7080,7080,7080,0
20230712,182100,1161367560,7080,7080,7080,7080,0
20230712,182000,1161367560,7080,7080,7080,7080,0
20230712,181900,1161367560,7080,7080,7080,7080,0
20230712,181800,1161367560,7080,7080,7080,7080,0
20230712,181700,1161367560,7080,7080,7080,7080,0
20230712,181600,1161367560,7080,7080,7080,7080,0
20230712,181500,1161367560,7080,7080,7080,7080,0
20230712,181400,1161367560,7080,7080,7080,7080,0
20230712,181300,1161367560,7080,7080,7080,7080,1901
20230712,181200,1161367560,7080,7080,7080,7080,0
20230712,181100,1161367560,7080,7080,7080,7080,0
20230712,181000,1161367560,7080,7080,7080,7080,0
20230712,180900,1161367560,7080,7080,7080,7080,0
20230712,180800,1161367560,7080,7080,7080,7080,0
20230712,180700,1161367560,7080,7080,7080,7080,0
20230712,180600,1161367560,7080,7080,7080,7080,0
20230712,180500,1161367560,7080,7080,7080,7080,0
20230712,180400,1161367560,7080,7080,7080,7080,0
20230712,180300,1161367560,7080,7080,7080,7080,0
20230712,180200,1161367560,7080,7080,7080,7080,0
20230712,180100,1161367560,7080,7080,7080,7080,0
20230712,180000,1161367560,7080,7080,7080,7080,0
20230712,175900,1161367560,7080,7080,7080,7080,0
20230712,175800,1161367560,7080,7080,7080,7080,0
20230712,175700,1161367560,7080,7080,7080,7080,0
20230712,175600,1161367560,7080,7080,7080,7080,0
20230712,175500,1161367560,7080,7080,7080,7080,0
20230712,175400,1161367560,7080,7080,7080,7080,0
20230712,175300,1161367560,7080,7080,7080,7080,0
20230712,175200,1161367560,7080,7080,7080,7080,0
20230712,175100,1161367560,7080,7080,7080,7080,0
20230712,175000,1161367560,7080,7080,7080,7080,0
20230712,174900,1161367560,7080,7080,7080,7080,0
20230712,174800,1161367560,7080,7080,7080,7080,0
20230712,174700,1161367560,7080,7080,7080,7080,0
20230712,174600,1161367560,7080,7080,7080,7080,0
20230712,174500,1161367560,7080,7080,7080,7080,0
20230712,174400,1161367560,7080,7080,7080,7080,0
20230712,174300,1161367560,7080,7080,7080,7080,1901
20230712,174200,1161367560,7080,7080,7080,7080,0
20230712,174100,1161367560,7080,7080,7080,7080,0
20230712,174000,1161367560,7080,7080,7080,7080,0
20230712,173900,1161367560,7080,7080,7080,7080,0
20230712,173800,1161367560,7080,7080,7080,7080,0
20230712,173700,1161367560,7080,7080,7080,7080,0
20230712,173600,1161367560,7080,7080,7080,7080,0
20230712,173500,1161367560,7080,7080,7080,7080,0
20230712,173400,1161367560,7080,7080,7080,7080,0
20230712,173300,1161367560,7080,7080,7080,7080,0
20230712,173200,1161367560,7080,7080,7080,7080,0
20230712,173100,1161367560,7080,7080,7080,7080,0
20230712,173000,1161367560,7080,7080,7080,7080,0
20230712,172900,1161367560,7080,7080,7080,7080,0
20230712,172800,1161367560,7080,7080,7080,7080,0
20230712,172700,1161367560,7080,7080,7080,7080,0
20230712,172600,1161367560,7080,7080,7080,7080,0
20230712,172500,1161367560,7080,7080,7080,7080,0
20230712,172400,1161367560,7080,7080,7080,7080,0
20230712,172300,1161367560,7080,7080,7080,7080,0
20230712,172200,1161367560,7080,7080,7080,7080,0
20230712,172100,1161367560,7080,7080,7080,7080,0
20230712,172000,1161367560,7080,7080,7080,7080,0
20230712,171900,1161367560,7080,7080,7080,7080,0
20230712,171800,1161367560,7080,7080,7080,7080,0
20230712,171700,1161367560,7080,7080,7080,7080,0
20230712,171600,1161367560,7080,7080,7080,7080,0
20230712,171500,1161367560,7080,7080,7080,7080,0
20230712,171400,1161367560,7080,7080,7080,7080,0
20230712,171300,1161367560,7080,7080,7080,7080,1901
20230712,171200,1161367560,7080,7080,7080,7080,0
20230712,171100,1161367560,7080,7080,7080,7080,0
20230712,171000,1161367560,7080,7080,7080,7080,0
20230712,170900,1161367560,7080,7080,7080,7080,0
20230712,170800,1161367560,7080,7080,7080,7080,0
20230712,170700,1161367560,7080,7080,7080,7080,0
20230712,170600,1161367560,7080,7080,7080,7080,0
20230712,170500,1161367560,7080,7080,7080,7080,0
20230712,170400,1161367560,7080,7080,7080,7080,0
20230712,170300,1161367560,7080,7080,7080,7080,0
20230712,170200,1161367560,7080,7080,7080,7080,0
20230712,170100,1161367560,7080,7080,7080,7080,0
20230712,170000,1161367560,7080,7080,7080,7080,0
20230712,165900,1161367560,7080,7080,7080,7080,0
20230712,165800,1161367560,7080,7080,7080,7080,0
20230712,165700,1161367560,7080,7080,7080,7080,0
20230712,165600,1161367560,7080,7080,7080,7080,0
20230712,165500,1161367560,7080,7080,7080,7080,0
20230712,165400,1161367560,7080,7080,7080,7080,0
20230712,165300,1161367560,7080,7080,7080,7080,0
20230712,165200,1161367560,7080,7080,7080,7080,0
20230712,165100,1161367560,7080,7080,7080,7080,0
20230712,165000,1161367560,7080,7080,7080,7080,0
20230712,164900,1161367560,7080,7080,7080,7080,0
20230712,164800,1161367560,7080,7080,7080,7080,0
20230712,164700,1161367560,7080,7080,7080,7080,0
20230712,164600,1161367560,7080,7080,7080,7080,0
20230712,164500,1161367560,7080,7080,7080,7080,0
20230712,164400,1161367560,7080,7080,7080,7080,0
20230712,164300,1161367560,7080,7080,7080,7080,1901
20230712,164200,1161367560,7080,7080,7080,7080,0
20230712,164100,1161367560,7080,7080,7080,7080,0
20230712,164000,1161367560,7080,7080,7080,7080,0
20230712,163900,1161367560,7080,7080,7080,7080,0
20230712,163800,1161367560,7080,7080,7080,7080,0
20230712,163700,1161367560,7080,7080,7080,7080,0
20230712,163600,1161367560,7080,7080,7080,7080,0
20230712,163500,1161367560,7080,7080,7080,7080,0
20230712,163400,1161367560,7080,7080,7080,7080,0
20230712,163300,1161367560,7080,7080,7080,7080,0
20230712,163200,1161367560,7080,7080,7080,7080,0
20230712,163100,1161367560,7080,7080,7080,7080,0
20230712,163000,1161367560,7080,7080,7080,7080,0
20230712,162900,1161367560,7080,7080,7080,7080,0
20230712,162800,1161367560,7080,7080,7080,7080,0
20230712,162700,1161367560,7080,7080,7080,7080,0
20230712,162600,1161367560,7080,7080,7080,7080,0
20230712,162500,1161367560,7080,7080,7080,7080,0
20230712,162400,1161367560,7080,7080,7080,7080,0
20230712,162300,1161367560,7080,7080,7080,7080,0
20230712,162200,1161367560,7080,7080,7080,7080,0
20230712,162100,1161367560,7080,7080,7080,7080,0
20230712,162000,1161367560,7080,7080,7080,7080,0
20230712,161900,1161367560,7080,7080,7080,7080,0
20230712,161800,1161367560,7080,7080,7080,7080,0
20230712,161700,1161367560,7080,7080,7080,7080,0
20230712,161600,1161367560,7080,7080,7080,7080,0
20230712,161500,1161367560,7080,7080,7080,7080,0
20230712,161400,1161367560,7080,7080,7080,7080,0
20230712,161300,1161367560,7080,7080,7080,7080,1901
20230712,161200,1161367560,7080,7080,7080,7080,0
20230712,161100,1161367560,7080,7080,7080,7080,0
20230712,161000,1161367560,7080,7080,7080,7080,0
20230712,160900,1161367560,7080,7080,7080,7080,0
20230712,160800,1161367560,7080,7080,7080,7080,0
20230712,160700,1161367560,7080,7080,7080,7080,0
20230712,160600,1161367560,7080,7080,7080,7080,0
20230712,160500,1161367560,7080,7080,7080,7080,0
20230712,160400,1161367560,7080,7080,7080,7080,0
20230712,160300,1161367560,7080,7080,7080,7080,0
20230712,160200,1161367560,7080,7080,7080,7080,0
20230712,160100,1161367560,7080,7080,7080,7080,0
20230712,160000,1161367560,7080,7080,7080,7080,0
20230712,155900,1161367560,7080,7080,7080,7080,0
20230712,155800,1161367560,7080,7080,7080,7080,0
20230712,155700,1161367560,7080,7080,7080,7080,0
20230712,155600,1161367560,7080,7080,7080,7080,0
20230712,155500,1161367560,7080,7080,7080,7080,0
20230712,155400,1161367560,7080,7080,7080,7080,0
20230712,155300,1161367560,7080,7080,7080,7080,0
20230712,155200,1161367560,7080,7080,7080,7080,0
20230712,155100,1161367560,7080,7080,7080,7080,0
20230712,155000,1161367560,7080,7080,7080,7080,0
20230712,154900,1161367560,7080,7080,7080,7080,0
20230712,154800,1161367560,7080,7080,7080,7080,0
20230712,154700,1161367560,7080,7080,7080,7080,0
20230712,154600,1161367560,7080,7080,7080,7080,0
20230712,154500,1161367560,7080,7080,7080,7080,0
20230712,154400,1161367560,7080,7080,7080,7080,0
20230712,154300,1161367560,7080,7080,7080,7080,1901
20230712,154200,1161367560,7080,7080,7080,7080,0
20230712,154100,1161367560,7080,7080,7080,7080,0
20230712,154000,1161367560,7080,7080,7080,7080,0
20230712,153900,1161367560,7080,7080,7080,7080,0
20230712,153800,1161367560,7080,7080,7080,7080,0
20230712,153700,1161367560,7080,7080,7080,7080,0
20230712,153600,1161367560,7080,7080,7080,7080,0
20230712,153500,1161367560,7080,7080,7080,7080,0
20230712,153400,1161367560,7080,7080,7080,7080,0
20230712,153300,1161367560,7080,7080,7080,7080,0
20230712,153200,1161367560,7080,7080,7080,7080,0
20230712,153100,1161367560,7080,7080,7080,7080,0
20230712,153000,1161367560,7080,7080,7080,7080,1901
20230712,152900,1147908480,7080,7080,7080,7080,0
20230712,152800,1147908480,7080,7080,7080,7080,0
20230712,152700,1147908480,7080,7080,7080,7080,0
20230712,152600,1147908480,7080,7080,7080,7080,0
20230712,152500,1147908480,7080,7080,7080,7080,0
20230712,152400,1147908480,7080,7080,7080,7080,0
20230712,152300,1147908480,7080,7080,7080,7080,0
20230712,152200,1147908480,7080,7080,7080,7080,0
20230712,152100,1147908480,7080,7080,7080,7080,0
20230712,152000,1147908480,7080,7080,7080,7080,0
20230712,151900,1147908480,7080,7080,7080,7080,1507
20230712,151800,1137238920,7080,7080,7080,7080,0
20230712,151700,1137238920,7080,7080,7080,7070,133
20230712,151600,1136297440,7080,7080,7080,7080,0
20230712,151500,1136297440,7080,7090,7090,7070,448
20230712,151400,1133129140,7090,7090,7090,7090,57
20230712,151300,1132725010,7090,7090,7100,7080,727
20230712,151200,1127574910,7090,7090,7090,7090,2211
20230712,151100,1111898920,7090,7090,7090,7090,513
20230712,151000,1108261750,7090,7080,7090,7080,55
20230712,150900,1107872340,7080,7070,7080,7070,749
20230712,150800,1102569530,7080,7080,7080,7080,58
20230712,150700,1102158890,7080,7080,7080,7080,0
20230712,150600,1102158890,7080,7080,7080,7080,30
20230712,150500,1101946490,7080,7080,7080,7080,0
20230712,150400,1101946490,7080,7080,7080,7080,0
20230712,150300,1101946490,7080,7070,7080,7070,471
20230712,150200,1098615810,7090,7090,7090,7090,0
20230712,150100,1098615810,7090,7080,7090,7080,239
20230712,150000,1096921400,7090,7090,7090,7080,521
20230712,145900,1093229210,7080,7070,7080,7070,3753
20230712,145800,1066674110,7060,7060,7060,7060,424
20230712,145700,1063680670,7060,7070,7070,7060,328
20230712,145600,1061364710,7070,7060,7070,7060,809
20230712,145500,1055653160,7070,7060,7070,7060,3
20230712,145400,1055631960,7070,7070,7070,7070,33
20230712,145300,1055398650,7070,7060,7070,7060,586
20230712,145200,1051259480,7060,7060,7060,7060,128
20230712,145100,1050355800,7070,7070,7070,7070,436
20230712,145000,1047273280,7070,7070,7070,7070,464
20230712,144900,1043992800,7070,7060,7070,7060,906
20230712,144800,1037594490,7060,7060,7060,7060,0
20230712,144700,1037594490,7060,7060,7060,7060,1
20230712,144600,1037587430,7060,7070,7070,7060,122
20230712,144500,1036725890,7070,7070,7070,7060,1522
20230712,144400,1025966350,7070,7070,7070,7070,7
20230712,144300,1025916860,7070,7070,7070,7070,255
20230712,144200,1024114010,7080,7080,7080,7080,0
20230712,144100,1024114010,7080,7080,7080,7080,53
20230712,144000,1023738770,7080,7080,7090,7080,1696
20230712,143900,1011730060,7080,7080,7080,7080,1227
20230712,143800,1003042900,7080,7080,7080,7080,0
20230712,143700,1003042900,7080,7080,7080,7080,629
20230712,143600,998589580,7080,7070,7080,7070,2020
20230712,143500,984307970,7060,7070,7070,7060,61
20230712,143400,983877300,7050,7050,7050,7050,0
20230712,143300,983877300,7050,7050,7050,7050,250
20230712,143200,982114800,7070,7070,7070,7070,0
20230712,143100,982114800,7070,7050,7070,7030,879
20230712,143000,975913460,7060,7060,7060,7060,5
20230712,142900,975878160,7060,7060,7060,7060,67
20230712,142800,975405140,7070,7070,7070,7070,0
20230712,142700,975405140,7070,7070,7070,7070,0
20230712,142600,975405140,7070,7060,7070,7060,12
20230712,142500,975320410,7050,7050,7050,7050,1000
20230712,142400,968270410,7070,7070,7070,7070,1
20230712,142300,968263340,7050,7060,7060,7050,610
20230712,142200,963957840,7060,7070,7070,7060,151
20230712,142100,962890680,7070,7070,7070,7070,0
20230712,142000,962890680,7070,7070,7070,7070,0
20230712,141900,962890680,7070,7050,7070,7050,71
20230712,141800,962389510,7060,7060,7060,7060,757
20230712,141700,957045090,7060,7070,7070,7060,56
20230712,141600,956649580,7070,7070,7070,7070,3
20230712,141500,956628370,7060,7060,7060,7060,0
20230712,141400,956628370,7060,7060,7060,7060,298
20230712,141300,954524490,7060,7060,7060,7060,40
20230712,141200,954242090,7060,7060,7060,7060,0
20230712,141100,954242090,7060,7060,7060,7060,26
20230712,141000,954058530,7060,7060,7060,7060,24
20230712,140900,953889090,7070,7060,7070,7060,146
20230712,140800,952856910,7070,7070,7070,7070,2
20230712,140700,952842770,7080,7070,7080,7070,476
20230712,140600,949472710,7080,7040,7080,7030,11430
20230712,140500,868743430,7030,7030,7030,7030,496
20230712,140400,865256550,7030,7030,7030,7030,38
20230712,140300,864989410,7020,7020,7020,7020,302
20230712,140200,862869370,7030,7030,7030,7030,0
20230712,140100,862869370,7030,7030,7030,7030,200
20230712,140000,861463370,7030,7030,7030,7030,71
20230712,135900,860964240,7030,7030,7030,7030,500
20230712,135800,857449240,7040,7040,7040,7040,100
20230712,135700,856745240,7040,7040,7040,7040,29
20230712,135600,856541080,7040,7040,7040,7040,0
20230712,135500,856541080,7040,7040,7040,7040,0
20230712,135400,856541080,7040,7040,7040,7040,25
20230712,135300,856365080,7030,7030,7030,7030,0
20230712,135200,856365080,7030,7030,7030,7030,0
20230712,135100,856365080,7030,7030,7030,7030,310
20230712,135000,854185780,7030,7030,7030,7030,2
20230712,134900,854171720,7030,7030,7030,7030,0
20230712,134800,854171720,7030,7030,7030,7030,0
20230712,134700,854171720,7030,7030,7030,7030,50
20230712,134600,853820220,7030,7040,7040,7030,500
20230712,134500,850304200,7050,7050,7050,7050,200
20230712,134400,848894200,7040,7040,7040,7040,1095
20230712,134300,841185400,7040,7040,7040,7040,0
20230712,134200,841185400,7040,7040,7040,7040,13
20230712,134100,841093880,7040,7040,7040,7040,45
20230712,134000,840777080,7040,7040,7040,7040,401
20230712,133900,837954040,7040,7040,7040,7040,0
20230712,133800,837954040,7040,7050,7050,7040,1026
20230712,133700,830730900,7040,7030,7040,7030,3038
20230712,133600,809352660,7030,7030,7030,7030,14
20230712,133500,809254240,7030,7030,7040,7030,609
20230712,133400,804972960,7030,7040,7040,7030,596
20230712,133300,800782070,7030,7030,7030,7030,265
20230712,133200,798919120,7030,7030,7030,7030,0
20230712,133100,798919120,7030,7040,7040,7030,955
20230712,133000,792203410,7030,7030,7040,7030,562
20230712,132900,788252540,7040,7040,7040,7040,5
20230712,132800,788217340,7040,7020,7040,7020,967
20230712,132700,781419370,7020,7020,7020,7020,0
20230712,132600,781419370,7020,7020,7020,7020,1121
20230712,132500,773549950,7010,7010,7010,7010,0
20230712,132400,773549950,7010,7010,7010,7010,506
20230712,132300,770002890,7010,7010,7010,7010,5067
20230712,132200,734483220,7010,7010,7010,7010,361
20230712,132100,731952610,7000,7000,7000,7000,3
20230712,132000,731931610,7000,7000,7000,7000,1086
20230712,131900,724329610,7000,7000,7000,7000,0
20230712,131800,724329610,7000,7000,7000,7000,500
20230712,131700,720829610,7010,7010,7010,7010,1
20230712,131600,720822600,7000,7000,7000,7000,1000
20230712,131500,713822600,7010,7000,7010,7000,201
20230712,131400,712414590,7010,7010,7010,7010,0
20230712,131300,712414590,7010,7010,7010,7010,10
20230712,131200,712344490,7010,7010,7010,7010,0
20230712,131100,712344490,7010,7010,7010,7010,0
20230712,131000,712344490,7010,7010,7010,7000,697
20230712,130900,707465450,7000,7000,7010,7000,661
20230712,130800,702838440,7000,7000,7000,7000,483
20230712,130700,699457440,7010,7010,7010,7010,9
20230712,130600,699394350,7010,7010,7010,7010,3
20230712,130500,699373320,7010,7010,7010,7010,102
20230712,130400,698658300,7010,7010,7010,7010,10
20230712,130300,698588200,7010,7010,7010,7010,300
20230712,130200,696485200,7010,7010,7010,7010,0
20230712,130100,696485200,7010,7010,7010,7000,403
20230712,130000,693664170,7010,7000,7010,7000,200
20230712,125900,692264070,7010,7010,7010,7010,15
20230712,125800,692158920,7010,7010,7010,7010,0
20230712,125700,692158920,7010,7010,7010,7010,6
20230712,125600,692116860,7010,7010,7010,7010,4
20230712,125500,692088820,7010,7010,7010,7010,1
20230712,125400,692081810,7000,7000,7000,7000,50
20230712,125300,691731810,7000,7000,7000,7000,0
20230712,125200,691731810,7000,7000,7000,7000,0
20230712,125100,691731810,7000,7000,7000,7000,143
20230712,125000,690730810,7000,7000,7000,7000,40
20230712,124900,690450810,7000,7010,7010,7000,157
20230712,124800,689351710,7010,7010,7010,7010,1050
20230712,124700,681991210,7010,7010,7010,7010,0
20230712,124600,681991210,7010,7010,7010,7010,0
20230712,124500,681991210,7010,7010,7010,7000,2679
20230712,124400,663238180,7000,7000,7000,7000,1932
20230712,124300,649714180,7010,7010,7010,7000,820
20230712,124200,643973070,7010,7010,7010,7000,127
20230712,124100,643083900,7020,7020,7020,7020,0
20230712,124000,643083900,7020,7020,7020,7020,1
20230712,123900,643076880,7010,7010,7010,7010,0
20230712,123800,643076880,7010,7010,7010,7010,0
20230712,123700,643076880,7010,7010,7010,7010,325
20230712,123600,640798630,7010,7010,7010,7010,1531
20230712,123500,630066320,7000,7010,7010,7000,510
20230712,123400,626496220,7010,7010,7010,7010,11
20230712,123300,626419110,6990,6990,6990,6990,0
20230712,123200,626419110,6990,6990,6990,6990,0
20230712,123100,626419110,6990,6990,6990,6990,0
20230712,123000,626419110,6990,6990,6990,6990,0
20230712,122900,626419110,6990,7000,7000,6990,1323
20230712,122800,617158160,7000,7000,7000,7000,1
20230712,122700,617151160,7000,7000,7000,7000,50
20230712,122600,616801160,7000,7000,7000,7000,0
20230712,122500,616801160,7000,7000,7000,7000,7
20230712,122400,616752160,7000,7000,7000,6990,342
20230712,122300,614358660,7000,7000,7000,7000,0
20230712,122200,614358660,7000,7000,7000,7000,0
20230712,122100,614358660,7000,7000,7000,7000,223
20230712,122000,612797660,7000,7000,7000,7000,2
20230712,121900,612783660,7000,6990,7000,6990,489
20230712,121800,609363260,7000,7000,7000,7000,0
20230712,121700,609363260,7000,7000,7000,7000,2
20230712,121600,609349260,7000,7000,7000,7000,103
20230712,121500,608628260,7000,7000,7000,7000,57
20230712,121400,608229260,7000,7000,7000,7000,8
20230712,121300,608173260,7000,7000,7000,7000,1
20230712,121200,608166260,7000,7000,7000,7000,110
20230712,121100,607396260,7000,7000,7000,7000,3
20230712,121000,607375260,6990,6990,6990,6990,0
20230712,120900,607375260,6990,6990,6990,6990,0
20230712,120800,607375260,6990,6990,6990,6990,5
20230712,120700,607340310,6990,6990,6990,6990,0
20230712,120600,607340310,6990,7000,7000,6990,110
20230712,120500,606570810,7000,7000,7000,7000,0
20230712,120400,606570810,7000,7000,7000,7000,100
20230712,120300,605870810,7000,7000,7000,7000,112
20230712,120200,605086810,7000,7000,7000,7000,0
20230712,120100,605086810,7000,7000,7000,7000,100
20230712,120000,604386810,7000,7000,7000,6990,3
20230712,115900,604365820,6990,6990,6990,6990,1
20230712,115800,604358830,7000,7000,7000,7000,3
20230712,115700,604337830,6990,6990,6990,6990,71
20230712,115600,603841540,6990,7000,7000,6990,1046
20230712,115500,596519940,7000,7000,7000,7000,10
20230712,115400,596449940,7000,6990,7000,6990,220
20230712,115300,594912130,6990,6990,6990,6990,51
20230712,115200,594555640,6990,6990,6990,6990,0
20230712,115100,594555640,6990,6990,6990,6990,100
20230712,115000,593856640,6990,6990,6990,6990,318
20230712,114900,591633820,6990,6990,6990,6990,199
20230712,114800,590242810,6990,6990,6990,6990,142
20230712,114700,589250230,6990,6990,6990,6990,33
20230712,114600,589019560,6990,6990,6990,6990,568
20230712,114500,585049240,6990,6980,6990,6980,3
20230712,114400,585028290,6990,6990,6990,6990,50
20230712,114300,584678790,6990,6990,6990,6990,14
20230712,114200,584580930,6980,6980,6980,6980,0
20230712,114100,584580930,6980,6980,6980,6980,0
20230712,114000,584580930,6980,6980,6980,6980,255
20230712,113900,582801030,6980,6980,6980,6980,0
20230712,113800,582801030,6980,6990,6990,6980,251
20230712,113700,581049040,6990,6990,6990,6980,117
20230712,113600,580232210,6980,6980,6980,6980,64
20230712,113500,579785490,6980,6980,6980,6980,0
20230712,113400,579785490,6980,6980,6980,6980,500
20230712,113300,576295490,6980,6980,6980,6980,186
20230712,113200,574997210,6980,6980,6980,6980,132
20230712,113100,574075850,6990,6990,6990,6990,4
20230712,113000,574047890,6990,6990,6990,6990,2
20230712,112900,574033910,6990,6990,6990,6990,0
20230712,112800,574033910,6990,6990,6990,6990,0
20230712,112700,574033910,6990,6980,6990,6980,620
20230712,112600,569705310,6990,6990,6990,6990,200
20230712,112500,568307310,6990,6990,6990,6990,700
20230712,112400,563414310,6980,6990,6990,6980,436
20230712,112300,560370920,6980,6990,6990,6980,5
20230712,112200,560336010,6990,6990,6990,6990,3
20230712,112100,560315040,6980,6980,6980,6980,34
20230712,112000,560077720,6980,6980,6980,6980,0
20230712,111900,560077720,6980,6980,6980,6980,3
20230712,111800,560056780,6980,6980,6980,6980,0
20230712,111700,560056780,6980,6980,6980,6980,133
20230712,111600,559128440,6980,6980,6980,6980,0
20230712,111500,559128440,6980,6980,6980,6980,1060
20230712,111400,551729640,6980,6980,6990,6980,16
20230712,111300,551617840,6990,6990,6990,6990,161
20230712,111200,550492450,6990,6990,6990,6990,110
20230712,111100,549723550,7010,7010,7010,7010,0
20230712,111000,549723550,7010,7010,7010,7010,1
20230712,110900,549716540,7000,7000,7000,7000,236
20230712,110800,548064540,7010,7010,7010,7010,103
20230712,110700,547342510,7010,7010,7010,7010,164
20230712,110600,546192870,7020,7000,7020,7000,802
20230712,110500,540578770,7000,7000,7000,7000,64
20230712,110400,540130770,7000,7000,7000,7000,0
20230712,110300,540130770,7000,6980,7000,6980,24
20230712,110200,539963230,6980,6990,6990,6980,328
20230712,110100,537673430,7000,6990,7000,6990,6
20230712,110000,537631480,6990,6990,7000,6980,3252
20230712,105900,514932450,6990,6990,6990,6990,0
20230712,105800,514932450,6990,6990,6990,6990,581
20230712,105700,510871260,6990,6990,6990,6990,1
20230712,105600,510864270,6990,6990,6990,6990,10
20230712,105500,510794370,6980,6990,6990,6980,266
20230712,105400,508936530,6990,6990,6990,6990,10
20230712,105300,508866630,6990,6990,6990,6980,501
20230712,105200,505368640,6990,6990,6990,6990,2
20230712,105100,505354660,7000,6990,7000,6990,32
20230712,105000,505130780,7000,6990,7000,6980,211
20230712,104900,503656810,6990,6980,6990,6980,503
20230712,104800,500145830,6980,6990,6990,6980,3
20230712,104700,500124870,6980,6990,6990,6980,1236
20230712,104600,491497490,6990,6990,6990,6990,0
20230712,104500,491497490,6990,7000,7000,6990,7
20230712,104400,491448550,7000,6980,7000,6980,761
20230712,104300,486136710,6980,6980,6980,6980,101
20230712,104200,485431730,6990,6990,6990,6980,1320
20230712,104100,476218080,6980,6980,6980,6980,3070
20230712,104000,454789480,6980,6980,6980,6980,363
20230712,103900,452255740,7000,6990,7000,6990,455
20230712,103800,449074290,7000,7000,7000,7000,10
20230712,103700,449004290,7000,6980,7000,6980,213
20230712,103600,447517490,7000,7000,7000,6990,121
20230712,103500,446671660,6990,6990,7000,6990,254
20230712,103400,444895960,6990,6990,6990,6990,100
20230712,103300,444196960,6990,6980,6990,6980,222
20230712,103200,442647280,6990,6990,6990,6990,8
20230712,103100,442591360,6980,6990,6990,6980,301
20230712,103000,440490360,6980,6980,6980,6980,1200
20230712,102900,432114360,6990,6990,7000,6990,2616
20230712,102800,413825480,6990,7020,7020,6990,2
20230712,102700,413811470,6990,7000,7000,6990,111
20230712,102600,413035470,7000,7000,7000,7000,405
20230712,102500,410200470,7020,7020,7020,7020,5
20230712,102400,410165370,7020,7000,7020,7000,15
20230712,102300,410060350,7020,7020,7020,7020,0
20230712,102200,410060350,7020,7020,7020,7020,4
20230712,102100,410032270,7020,7020,7020,7000,2141
20230712,102000,395045230,7010,7010,7010,7010,3
20230712,101900,395024200,7030,7030,7030,7030,1
20230712,101800,395017170,7020,7030,7030,7020,51
20230712,101700,394659140,7010,7010,7010,7010,97
20230712,101600,393979170,7030,7030,7030,7030,21
20230712,101500,393831540,7010,7010,7010,7010,15
20230712,101400,393726390,7030,7030,7030,7030,47
20230712,101300,393395980,7040,7030,7040,7000,166
20230712,101200,392232710,7000,7010,7040,7000,205
20230712,101100,390797660,7040,7010,7040,7000,401
20230712,101000,387990220,7040,7040,7040,7040,1
20230712,100900,387983180,7010,7010,7010,7010,300
20230712,100800,385880180,7040,7040,7040,7040,45
20230712,100700,385563380,7040,7040,7040,7040,0
20230712,100600,385563380,7040,7010,7040,7000,112
20230712,100500,384779100,7040,7020,7040,7020,52
20230712,100400,384414040,7050,7020,7050,7000,697
20230712,100300,379520390,7020,7050,7050,7020,33
20230712,100200,379288060,7050,7050,7050,7050,6
20230712,100100,379245760,7050,7050,7050,7050,12
20230712,100000,379161160,7050,7020,7050,7020,118
20230712,095900,378331660,7050,7050,7050,7050,7
20230712,095800,378282310,7050,7050,7050,7040,600
20230712,095700,374052320,7050,7040,7050,7040,301
20230712,095600,371930280,7050,7020,7050,7010,128
20230712,095500,371032950,7010,7020,7020,7010,780
20230712,095400,365563400,7030,7020,7030,7010,685
20230712,095300,360753940,7030,7020,7030,7020,44
20230712,095200,360445030,7030,7020,7030,7020,111
20230712,095100,359665800,7020,7030,7030,7020,3617
20230712,095000,334274450,7020,7010,7030,7010,389
20230712,094900,331547460,7020,7020,7020,7020,0
20230712,094800,331547460,7020,7030,7030,7020,199
20230712,094700,330148530,7030,7020,7030,7020,121
20230712,094600,329299060,7020,7020,7020,7020,305
20230712,094500,327157960,7030,7030,7030,7030,998
20230712,094400,320142020,7030,7030,7030,7030,42
20230712,094300,319846760,7030,7050,7050,7030,110
20230712,094200,319071460,7050,7050,7050,7050,201
20230712,094100,317654410,7050,7040,7050,7040,22
20230712,094000,317499520,7020,7020,7020,7020,182
20230712,093900,316221880,7020,7020,7020,7020,35
20230712,093800,315976180,7020,7020,7020,7020,519
20230712,093700,312332800,7020,7020,7020,7020,666
20230712,093600,307657480,7020,7020,7030,7020,50
20230712,093500,307306460,7020,7020,7020,7010,308
20230712,093400,305147330,7010,7030,7030,7010,326
20230712,093300,302860150,7020,7030,7030,7020,17
20230712,093200,302740710,7030,7030,7030,7030,19
20230712,093100,302607140,7040,7030,7040,7030,1095
20230712,093000,294909190,7020,7020,7020,7020,143
20230712,092900,293905330,7030,7020,7030,7020,11
20230712,092800,293828010,7020,7020,7020,7020,0
20230712,092700,293828010,7020,7020,7020,7020,591
20230712,092600,289679190,7030,7030,7030,7030,0
20230712,092500,289679190,7030,7030,7030,7030,201
20230712,092400,288266160,7030,7030,7030,7020,896
20230712,092300,281969440,7030,7040,7040,7030,2158
20230712,092200,266798220,7040,7040,7040,7030,1019
20230712,092100,259634460,7040,7040,7040,7040,19
20230712,092000,259500700,7040,7050,7050,7020,6176
20230712,091900,216119790,7040,7050,7050,7040,297
20230712,091800,214028410,7050,7050,7050,7050,141
20230712,091700,213034360,7070,7050,7070,7050,343
20230712,091600,210615450,7070,7060,7070,7060,1252
20230712,091500,201776320,7060,7030,7060,7030,4747
20230712,091400,168312420,7020,7010,7020,7010,705
20230712,091300,163364700,7000,7000,7000,7000,0
20230712,091200,163364700,7000,7000,7000,6980,7087
20230712,091100,113889260,7020,7020,7020,7020,1281
20230712,091000,104896640,7020,7020,7020,6990,175
20230712,090900,103669100,6990,7010,7020,6990,954
20230712,090800,96975110,7010,7000,7010,7000,529
20230712,090700,93267820,7010,7000,7010,7000,802
20230712,090600,87653700,7010,7010,7010,7010,260
20230712,090500,85831100,7010,7010,7010,7000,430
20230712,090400,82818030,7010,7010,7010,7010,760
20230712,090300,77490430,7020,7030,7030,7020,70
20230712,090200,76998530,7030,7030,7030,7030,500
20230712,090100,73483530,7030,7000,7030,7000,531
20230712,090000,69753840,7020,6970,7030,6970,10002