KissMeData/005690/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184200,2520356020,6940,6940,6940,6940,7674
20230724,184100,2520356020,6940,6940,6940,6940,0
20230724,184000,2520356020,6940,6940,6940,6940,0
20230724,183900,2520356020,6940,6940,6940,6940,0
20230724,183800,2520356020,6940,6940,6940,6940,0
20230724,183700,2520356020,6940,6940,6940,6940,0
20230724,183600,2520356020,6940,6940,6940,6940,0
20230724,183500,2520356020,6940,6940,6940,6940,0
20230724,183400,2520356020,6940,6940,6940,6940,0
20230724,183300,2520356020,6940,6940,6940,6940,0
20230724,183200,2520356020,6940,6940,6940,6940,0
20230724,183100,2520356020,6940,6940,6940,6940,0
20230724,183000,2520356020,6940,6940,6940,6940,0
20230724,182900,2520356020,6940,6940,6940,6940,0
20230724,182800,2520356020,6940,6940,6940,6940,0
20230724,182700,2520356020,6940,6940,6940,6940,0
20230724,182600,2520356020,6940,6940,6940,6940,0
20230724,182500,2520356020,6940,6940,6940,6940,0
20230724,182400,2520356020,6940,6940,6940,6940,0
20230724,182300,2520356020,6940,6940,6940,6940,0
20230724,182200,2520356020,6940,6940,6940,6940,0
20230724,182100,2520356020,6940,6940,6940,6940,0
20230724,182000,2520356020,6940,6940,6940,6940,0
20230724,181900,2520356020,6940,6940,6940,6940,0
20230724,181800,2520356020,6940,6940,6940,6940,0
20230724,181700,2520356020,6940,6940,6940,6940,0
20230724,181600,2520356020,6940,6940,6940,6940,0
20230724,181500,2520356020,6940,6940,6940,6940,0
20230724,181400,2520356020,6940,6940,6940,6940,0
20230724,181300,2520356020,6940,6940,6940,6940,0
20230724,181200,2520356020,6940,6940,6940,6940,7674
20230724,181100,2520356020,6940,6940,6940,6940,0
20230724,181000,2520356020,6940,6940,6940,6940,0
20230724,180900,2520356020,6940,6940,6940,6940,0
20230724,180800,2520356020,6940,6940,6940,6940,0
20230724,180700,2520356020,6940,6940,6940,6940,0
20230724,180600,2520356020,6940,6940,6940,6940,0
20230724,180500,2520356020,6940,6940,6940,6940,0
20230724,180400,2520356020,6940,6940,6940,6940,0
20230724,180300,2520356020,6940,6940,6940,6940,0
20230724,180200,2520356020,6940,6940,6940,6940,0
20230724,180100,2520356020,6940,6940,6940,6940,0
20230724,180000,2520356020,6940,6940,6940,6940,0
20230724,175900,2520356020,6940,6940,6940,6940,0
20230724,175800,2520356020,6940,6940,6940,6940,0
20230724,175700,2520356020,6940,6940,6940,6940,0
20230724,175600,2520356020,6940,6940,6940,6940,0
20230724,175500,2520356020,6940,6940,6940,6940,0
20230724,175400,2520356020,6940,6940,6940,6940,0
20230724,175300,2520356020,6940,6940,6940,6940,0
20230724,175200,2520356020,6940,6940,6940,6940,0
20230724,175100,2520356020,6940,6940,6940,6940,0
20230724,175000,2520356020,6940,6940,6940,6940,0
20230724,174900,2520356020,6940,6940,6940,6940,0
20230724,174800,2520356020,6940,6940,6940,6940,0
20230724,174700,2520356020,6940,6940,6940,6940,0
20230724,174600,2520356020,6940,6940,6940,6940,0
20230724,174500,2520356020,6940,6940,6940,6940,0
20230724,174400,2520356020,6940,6940,6940,6940,0
20230724,174300,2520356020,6940,6940,6940,6940,0
20230724,174200,2520356020,6940,6940,6940,6940,7674
20230724,174100,2520356020,6940,6940,6940,6940,0
20230724,174000,2520356020,6940,6940,6940,6940,0
20230724,173900,2520356020,6940,6940,6940,6940,0
20230724,173800,2520356020,6940,6940,6940,6940,0
20230724,173700,2520356020,6940,6940,6940,6940,0
20230724,173600,2520356020,6940,6940,6940,6940,0
20230724,173500,2520356020,6940,6940,6940,6940,0
20230724,173400,2520356020,6940,6940,6940,6940,0
20230724,173300,2520356020,6940,6940,6940,6940,0
20230724,173200,2520356020,6940,6940,6940,6940,0
20230724,173100,2520356020,6940,6940,6940,6940,0
20230724,173000,2520356020,6940,6940,6940,6940,0
20230724,172900,2520356020,6940,6940,6940,6940,0
20230724,172800,2520356020,6940,6940,6940,6940,0
20230724,172700,2520356020,6940,6940,6940,6940,0
20230724,172600,2520356020,6940,6940,6940,6940,0
20230724,172500,2520356020,6940,6940,6940,6940,0
20230724,172400,2520356020,6940,6940,6940,6940,0
20230724,172300,2520356020,6940,6940,6940,6940,0
20230724,172200,2520356020,6940,6940,6940,6940,0
20230724,172100,2520356020,6940,6940,6940,6940,0
20230724,172000,2520356020,6940,6940,6940,6940,0
20230724,171900,2520356020,6940,6940,6940,6940,0
20230724,171800,2520356020,6940,6940,6940,6940,0
20230724,171700,2520356020,6940,6940,6940,6940,0
20230724,171600,2520356020,6940,6940,6940,6940,0
20230724,171500,2520356020,6940,6940,6940,6940,0
20230724,171400,2520356020,6940,6940,6940,6940,0
20230724,171300,2520356020,6940,6940,6940,6940,0
20230724,171200,2520356020,6940,6940,6940,6940,7674
20230724,171100,2520356020,6940,6940,6940,6940,0
20230724,171000,2520356020,6940,6940,6940,6940,0
20230724,170900,2520356020,6940,6940,6940,6940,0
20230724,170800,2520356020,6940,6940,6940,6940,0
20230724,170700,2520356020,6940,6940,6940,6940,0
20230724,170600,2520356020,6940,6940,6940,6940,0
20230724,170500,2520356020,6940,6940,6940,6940,0
20230724,170400,2520356020,6940,6940,6940,6940,0
20230724,170300,2520356020,6940,6940,6940,6940,0
20230724,170200,2520356020,6940,6940,6940,6940,0
20230724,170100,2520356020,6940,6940,6940,6940,0
20230724,170000,2520356020,6940,6940,6940,6940,0
20230724,165900,2520356020,6940,6940,6940,6940,0
20230724,165800,2520356020,6940,6940,6940,6940,0
20230724,165700,2520356020,6940,6940,6940,6940,0
20230724,165600,2520356020,6940,6940,6940,6940,0
20230724,165500,2520356020,6940,6940,6940,6940,0
20230724,165400,2520356020,6940,6940,6940,6940,0
20230724,165300,2520356020,6940,6940,6940,6940,0
20230724,165200,2520356020,6940,6940,6940,6940,0
20230724,165100,2520356020,6940,6940,6940,6940,0
20230724,165000,2520356020,6940,6940,6940,6940,0
20230724,164900,2520356020,6940,6940,6940,6940,0
20230724,164800,2520356020,6940,6940,6940,6940,0
20230724,164700,2520356020,6940,6940,6940,6940,0
20230724,164600,2520356020,6940,6940,6940,6940,0
20230724,164500,2520356020,6940,6940,6940,6940,0
20230724,164400,2520356020,6940,6940,6940,6940,0
20230724,164300,2520356020,6940,6940,6940,6940,0
20230724,164200,2520356020,6940,6940,6940,6940,7674
20230724,164100,2520356020,6940,6940,6940,6940,0
20230724,164000,2520356020,6940,6940,6940,6940,0
20230724,163900,2520356020,6940,6940,6940,6940,0
20230724,163800,2520356020,6940,6940,6940,6940,0
20230724,163700,2520356020,6940,6940,6940,6940,0
20230724,163600,2520356020,6940,6940,6940,6940,0
20230724,163500,2520356020,6940,6940,6940,6940,0
20230724,163400,2520356020,6940,6940,6940,6940,0
20230724,163300,2520356020,6940,6940,6940,6940,0
20230724,163200,2520356020,6940,6940,6940,6940,0
20230724,163100,2520356020,6940,6940,6940,6940,0
20230724,163000,2520356020,6940,6940,6940,6940,0
20230724,162900,2520356020,6940,6940,6940,6940,0
20230724,162800,2520356020,6940,6940,6940,6940,0
20230724,162700,2520356020,6940,6940,6940,6940,0
20230724,162600,2520356020,6940,6940,6940,6940,0
20230724,162500,2520356020,6940,6940,6940,6940,0
20230724,162400,2520356020,6940,6940,6940,6940,0
20230724,162300,2520356020,6940,6940,6940,6940,0
20230724,162200,2520356020,6940,6940,6940,6940,0
20230724,162100,2520356020,6940,6940,6940,6940,0
20230724,162000,2520356020,6940,6940,6940,6940,0
20230724,161900,2520356020,6940,6940,6940,6940,0
20230724,161800,2520356020,6940,6940,6940,6940,0
20230724,161700,2520356020,6940,6940,6940,6940,0
20230724,161600,2520356020,6940,6940,6940,6940,0
20230724,161500,2520356020,6940,6940,6940,6940,0
20230724,161400,2520356020,6940,6940,6940,6940,0
20230724,161300,2520356020,6940,6940,6940,6940,0
20230724,161200,2520356020,6940,6940,6940,6940,7674
20230724,161100,2520356020,6940,6940,6940,6940,0
20230724,161000,2520356020,6940,6940,6940,6940,0
20230724,160900,2520356020,6940,6940,6940,6940,0
20230724,160800,2520356020,6940,6940,6940,6940,0
20230724,160700,2520356020,6940,6940,6940,6940,0
20230724,160600,2520356020,6940,6940,6940,6940,0
20230724,160500,2520356020,6940,6940,6940,6940,0
20230724,160400,2520356020,6940,6940,6940,6940,0
20230724,160300,2520356020,6940,6940,6940,6940,0
20230724,160200,2520356020,6940,6940,6940,6940,0
20230724,160100,2520356020,6940,6940,6940,6940,0
20230724,160000,2520356020,6940,6940,6940,6940,0
20230724,155900,2520356020,6940,6940,6940,6940,0
20230724,155800,2520356020,6940,6940,6940,6940,0
20230724,155700,2520356020,6940,6940,6940,6940,0
20230724,155600,2520356020,6940,6940,6940,6940,0
20230724,155500,2520356020,6940,6940,6940,6940,0
20230724,155400,2520356020,6940,6940,6940,6940,0
20230724,155300,2520356020,6940,6940,6940,6940,0
20230724,155200,2520356020,6940,6940,6940,6940,0
20230724,155100,2520356020,6940,6940,6940,6940,0
20230724,155000,2520356020,6940,6940,6940,6940,0
20230724,154900,2520356020,6940,6940,6940,6940,0
20230724,154800,2520356020,6940,6940,6940,6940,0
20230724,154700,2520356020,6940,6940,6940,6940,0
20230724,154600,2520356020,6940,6940,6940,6940,0
20230724,154500,2520356020,6940,6940,6940,6940,0
20230724,154400,2520356020,6940,6940,6940,6940,0
20230724,154300,2520356020,6940,6940,6940,6940,0
20230724,154200,2520356020,6940,6940,6940,6940,7674
20230724,154100,2520356020,6940,6940,6940,6940,0
20230724,154000,2520356020,6940,6940,6940,6940,0
20230724,153900,2520356020,6940,6940,6940,6940,0
20230724,153800,2520356020,6940,6940,6940,6940,0
20230724,153700,2520356020,6940,6940,6940,6940,0
20230724,153600,2520356020,6940,6940,6940,6940,0
20230724,153500,2520356020,6940,6940,6940,6940,0
20230724,153400,2520356020,6940,6940,6940,6940,0
20230724,153300,2520356020,6940,6940,6940,6940,0
20230724,153200,2520356020,6940,6940,6940,6940,0
20230724,153100,2520356020,6940,6940,6940,6940,0
20230724,153000,2520356020,6940,6940,6940,6940,7674
20230724,152900,2467098460,6940,6940,6940,6940,0
20230724,152800,2467098460,6940,6940,6940,6940,0
20230724,152700,2467098460,6940,6940,6940,6940,0
20230724,152600,2467098460,6940,6940,6940,6940,0
20230724,152500,2467098460,6940,6940,6940,6940,0
20230724,152400,2467098460,6940,6940,6940,6940,0
20230724,152300,2467098460,6940,6940,6940,6940,0
20230724,152200,2467098460,6940,6940,6940,6940,0
20230724,152100,2467098460,6940,6940,6940,6940,0
20230724,152000,2467098460,6940,6940,6940,6940,0
20230724,151900,2467098460,6940,6920,6940,6920,5774
20230724,151800,2427098510,6920,6910,6920,6910,1281
20230724,151700,2418246790,6900,6890,6900,6890,1843
20230724,151600,2405538250,6900,6900,6900,6890,1019
20230724,151500,2398507320,6900,6900,6900,6890,1807
20230724,151400,2386057050,6900,6890,6900,6890,801
20230724,151300,2380533150,6900,6900,6900,6900,10
20230724,151200,2380464150,6900,6890,6900,6890,767
20230724,151100,2375174510,6890,6890,6890,6880,925
20230724,151000,2368802260,6890,6890,6890,6890,509
20230724,150900,2365295250,6890,6890,6900,6880,190
20230724,150800,2363986210,6890,6900,6900,6880,2318
20230724,150700,2347995270,6890,6900,6900,6890,2532
20230724,150600,2330548790,6900,6900,6900,6900,112
20230724,150500,2329775990,6900,6910,6910,6900,898
20230724,150400,2323579720,6910,6910,6910,6900,578
20230724,150300,2319591480,6920,6900,6920,6900,41
20230724,150200,2319308460,6900,6900,6920,6900,248
20230724,150100,2317597240,6900,6900,6900,6900,1242
20230724,150000,2309027440,6890,6890,6890,6890,46
20230724,145900,2308710500,6900,6900,6900,6900,100
20230724,145800,2308020500,6900,6890,6900,6890,647
20230724,145700,2303561560,6900,6890,6900,6890,332
20230724,145600,2301271080,6900,6900,6900,6890,2457
20230724,145500,2284339150,6900,6920,6920,6900,101
20230724,145400,2283642230,6910,6900,6910,6900,1002
20230724,145300,2276725890,6900,6900,6900,6900,103
20230724,145200,2276015190,6900,6900,6900,6890,350
20230724,145100,2273602190,6900,6890,6900,6890,55
20230724,145000,2273223190,6900,6890,6900,6890,680
20230724,144900,2268537960,6880,6890,6890,6880,54
20230724,144800,2268166280,6890,6880,6890,6880,39
20230724,144700,2267897950,6880,6890,6890,6880,11903
20230724,144600,2186004850,6890,6900,6900,6890,6877
20230724,144500,2138616680,6900,6900,6900,6900,0
20230724,144400,2138616680,6900,6900,6900,6900,1057
20230724,144300,2131323380,6910,6910,6910,6910,0
20230724,144200,2131323380,6910,6910,6910,6910,0
20230724,144100,2131323380,6910,6910,6910,6910,1
20230724,144000,2131316470,6900,6900,6900,6900,334
20230724,143900,2129011870,6910,6910,6910,6900,531
20230724,143800,2125347930,6910,6900,6910,6900,59
20230724,143700,2124940410,6900,6900,6900,6900,380
20230724,143600,2122318410,6910,6910,6910,6910,1
20230724,143500,2122311500,6910,6910,6910,6910,220
20230724,143400,2120791300,6900,6900,6900,6900,24
20230724,143300,2120625700,6900,6900,6900,6900,81
20230724,143200,2120066800,6900,6900,6900,6900,0
20230724,143100,2120066800,6900,6900,6900,6890,412
20230724,143000,2117224120,6900,6920,6920,6890,251
20230724,142900,2115492230,6910,6910,6920,6900,223
20230724,142800,2113951310,6920,6900,6920,6900,1003
20230724,142700,2107015640,6900,6900,6900,6900,1284
20230724,142600,2098156040,6900,6900,6900,6900,0
20230724,142500,2098156040,6900,6900,6900,6890,202
20230724,142400,2096762260,6900,6900,6900,6900,2
20230724,142300,2096748460,6900,6900,6900,6900,211
20230724,142200,2095292560,6900,6900,6920,6900,3
20230724,142100,2095271840,6900,6900,6900,6900,1
20230724,142000,2095264940,6900,6900,6900,6890,9
20230724,141900,2095202850,6900,6900,6900,6890,220
20230724,141800,2093684950,6900,6890,6900,6890,130
20230724,141700,2092788960,6900,6890,6900,6890,524
20230724,141600,2089175890,6890,6890,6890,6890,5
20230724,141500,2089141440,6900,6910,6920,6900,748
20230724,141400,2083974670,6910,6910,6910,6910,1
20230724,141300,2083967760,6910,6920,6920,6900,1040
20230724,141200,2076780960,6910,6910,6910,6910,159
20230724,141100,2075682270,6900,6900,6900,6900,2
20230724,141000,2075668470,6910,6910,6910,6910,3
20230724,140900,2075647740,6910,6910,6910,6910,80
20230724,140800,2075094940,6890,6900,6900,6890,58
20230724,140700,2074695310,6900,6920,6920,6900,550
20230724,140600,2070896290,6910,6900,6910,6900,18
20230724,140500,2070771940,6900,6900,6900,6900,300
20230724,140400,2068701940,6900,6910,6910,6900,100
20230724,140300,2068010950,6910,6900,6910,6900,67
20230724,140200,2067548640,6900,6900,6900,6900,150
20230724,140100,2066513640,6900,6900,6900,6890,353
20230724,140000,2064077960,6900,6900,6900,6900,18
20230724,135900,2063953760,6890,6900,6900,6890,471
20230724,135800,2060708300,6900,6900,6900,6900,655
20230724,135700,2056188800,6900,6890,6900,6890,18
20230724,135600,2056064620,6900,6900,6900,6900,7
20230724,135500,2056016320,6890,6890,6890,6890,0
20230724,135400,2056016320,6890,6890,6890,6890,1
20230724,135300,2056009430,6900,6890,6900,6890,4
20230724,135200,2055981850,6890,6900,6900,6890,74
20230724,135100,2055471920,6900,6900,6900,6900,100
20230724,135000,2054781920,6900,6890,6900,6890,2
20230724,134900,2054768130,6880,6890,6900,6880,723
20230724,134800,2049779640,6890,6890,6890,6890,27
20230724,134700,2049593610,6890,6900,6900,6890,502
20230724,134600,2046129830,6900,6900,6900,6900,6
20230724,134500,2046088430,6900,6900,6900,6890,1002
20230724,134400,2039174640,6900,6890,6900,6890,1447
20230724,134300,2029204290,6890,6900,6900,6890,1952
20230724,134200,2015742670,6900,6900,6900,6900,40
20230724,134100,2015466670,6910,6910,6910,6910,20
20230724,134000,2015328470,6900,6900,6910,6900,7
20230724,133900,2015280120,6900,6900,6900,6900,0
20230724,133800,2015280120,6900,6910,6910,6900,104
20230724,133700,2014561520,6920,6920,6920,6910,29
20230724,133600,2014360920,6910,6900,6920,6900,113
20230724,133500,2013579980,6920,6920,6920,6920,10
20230724,133400,2013510780,6920,6900,6920,6900,141
20230724,133300,2012537680,6890,6920,6920,6890,4
20230724,133200,2012510060,6900,6890,6900,6880,6309
20230724,133100,1969030160,6890,6890,6890,6880,33
20230724,133000,1968802800,6890,6890,6890,6890,153
20230724,132900,1967748630,6890,6880,6890,6880,1022
20230724,132800,1960707070,6890,6890,6890,6880,70
20230724,132700,1960225270,6880,6870,6880,6870,182
20230724,132600,1958973210,6870,6890,6890,6870,1480
20230724,132500,1948790720,6880,6880,6880,6880,2166
20230724,132400,1933888640,6880,6880,6880,6870,1798
20230724,132300,1921521170,6880,6870,6880,6870,210
20230724,132200,1920078370,6880,6880,6880,6870,654
20230724,132100,1915578860,6890,6880,6890,6880,87
20230724,132000,1914980130,6890,6890,6890,6890,137
20230724,131900,1914036200,6890,6890,6890,6870,1685
20230724,131800,1902432420,6880,6880,6880,6880,179
20230724,131700,1901200900,6880,6890,6890,6880,730
20230724,131600,1896176480,6890,6890,6890,6890,10
20230724,131500,1896107580,6880,6880,6880,6880,52
20230724,131400,1895749820,6890,6890,6890,6880,407
20230724,131300,1892947740,6890,6880,6890,6870,141
20230724,131200,1891977570,6870,6880,6880,6870,2
20230724,131100,1891963820,6890,6890,6890,6890,435
20230724,131000,1888966670,6890,6890,6890,6870,524
20230724,130900,1885356370,6890,6890,6890,6890,51
20230724,130800,1885004980,6880,6870,6880,6870,2
20230724,130700,1884991230,6890,6890,6890,6880,1121
20230724,130600,1877278640,6890,6870,6890,6870,258
20230724,130500,1875503520,6880,6880,6880,6870,54
20230724,130400,1875132100,6880,6890,6890,6880,502
20230724,130300,1871677840,6890,6890,6890,6880,5
20230724,130200,1871643400,6890,6890,6890,6880,77
20230724,130100,1871113040,6880,6880,6880,6880,28
20230724,130000,1870920400,6880,6890,6890,6870,246
20230724,125900,1869226840,6890,6870,6890,6870,571
20230724,125800,1865298870,6870,6880,6880,6870,786
20230724,125700,1859895910,6880,6890,6890,6880,41
20230724,125600,1859613820,6870,6890,6890,6870,502
20230724,125500,1856158590,6880,6890,6890,6880,4771
20230724,125400,1823308500,6890,6890,6890,6890,500
20230724,125300,1819863500,6890,6900,6900,6890,337
20230724,125200,1817541500,6890,6900,6900,6890,311
20230724,125100,1815398700,6900,6890,6900,6890,707
20230724,125000,1810527240,6900,6900,6900,6900,217
20230724,124900,1809029940,6900,6900,6900,6900,93
20230724,124800,1808388240,6900,6900,6910,6900,6041
20230724,124700,1766702640,6900,6910,6910,6900,866
20230724,124600,1760724720,6910,6910,6910,6910,1470
20230724,124500,1750567020,6910,6910,6910,6900,251
20230724,124400,1748832620,6910,6920,6920,6910,75
20230724,124300,1748314320,6900,6920,6920,6900,403
20230724,124200,1745531140,6920,6920,6920,6920,5
20230724,124100,1745496540,6920,6910,6920,6910,16
20230724,124000,1745385840,6900,6920,6920,6900,1794
20230724,123900,1732999330,6900,6900,6900,6900,264
20230724,123800,1731177730,6910,6900,6910,6900,233
20230724,123700,1729569730,6910,6910,6920,6900,1021
20230724,123600,1722524420,6910,6910,6910,6900,1354
20230724,123500,1713181460,6910,6920,6930,6910,6219
20230724,123400,1670198350,6920,6920,6920,6920,98
20230724,123300,1669520190,6920,6940,6940,6920,96
20230724,123200,1668855850,6920,6920,6920,6920,136
20230724,123100,1667914730,6910,6920,6920,6910,228
20230724,123000,1666337200,6910,6920,6920,6910,272
20230724,122900,1664456680,6920,6920,6920,6910,2194
20230724,122800,1649279200,6920,6920,6920,6920,449
20230724,122700,1646172120,6920,6920,6920,6910,2508
20230724,122600,1628841480,6920,6920,6920,6920,416
20230724,122500,1625962760,6920,6920,6920,6920,246
20230724,122400,1624260440,6920,6920,6920,6920,588
20230724,122300,1620191480,6920,6920,6920,6920,605
20230724,122200,1616004880,6920,6920,6920,6910,1464
20230724,122100,1605874020,6920,6920,6920,6920,521
20230724,122000,1602268700,6920,6910,6920,6910,699
20230724,121900,1597435780,6920,6920,6920,6920,15
20230724,121800,1597331980,6910,6910,6910,6910,10
20230724,121700,1597262880,6910,6920,6920,6910,28
20230724,121600,1597069150,6920,6920,6920,6920,26
20230724,121500,1596889230,6920,6920,6920,6920,120
20230724,121400,1596058830,6920,6930,6930,6920,1149
20230724,121300,1588104450,6930,6930,6930,6930,0
20230724,121200,1588104450,6930,6930,6930,6930,21
20230724,121100,1587958920,6920,6920,6920,6920,65
20230724,121000,1587509120,6920,6920,6920,6920,101
20230724,120900,1586810200,6930,6930,6930,6930,169
20230724,120800,1585639030,6920,6920,6920,6920,96
20230724,120700,1584974710,6920,6920,6920,6920,368
20230724,120600,1582428150,6920,6910,6920,6910,156
20230724,120500,1581348730,6910,6910,6910,6910,207
20230724,120400,1579918360,6920,6920,6920,6920,261
20230724,120300,1578112240,6920,6920,6920,6920,13
20230724,120200,1578022280,6920,6920,6920,6920,11
20230724,120100,1577946160,6910,6910,6910,6910,1
20230724,120000,1577939250,6910,6920,6920,6910,8
20230724,115900,1577883900,6910,6920,6920,6910,557
20230724,115800,1574033980,6920,6920,6920,6910,366
20230724,115700,1571503490,6920,6950,6950,6920,889
20230724,115600,1565348550,6930,6930,6930,6930,147
20230724,115500,1564329840,6930,6920,6930,6920,53
20230724,115400,1563962790,6920,6930,6930,6920,736
20230724,115300,1558869450,6930,6930,6930,6930,5
20230724,115200,1558834800,6930,6930,6970,6920,4193
20230724,115100,1529817150,6930,6930,6930,6920,1424
20230724,115000,1519962510,6920,6930,6930,6920,100
20230724,114900,1519270250,6980,6980,6980,6980,0
20230724,114800,1519270250,6980,6980,6980,6980,11
20230724,114700,1519193470,6930,6930,6980,6920,546
20230724,114600,1515412780,6930,6940,6940,6930,408
20230724,114500,1512584580,6980,6940,6980,6940,9
20230724,114400,1512522000,6940,6980,6980,6940,10
20230724,114300,1512452240,6980,6980,6980,6980,6
20230724,114200,1512410360,6980,6980,6980,6930,1696
20230724,114100,1500656980,6980,6950,6980,6950,3
20230724,114000,1500636100,6950,6950,6950,6950,5
20230724,113900,1500601350,6940,6940,6940,6940,12
20230724,113800,1500518070,6940,6940,6940,6940,501
20230724,113700,1497041130,6940,6940,6940,6940,6
20230724,113600,1496999490,6940,6950,6950,6930,1150
20230724,113500,1489029630,6950,6950,6950,6950,0
20230724,113400,1489029630,6950,6950,6950,6950,51
20230724,113300,1488675180,6990,6940,6990,6940,11
20230724,113200,1488598350,6990,6960,7000,6960,2190
20230724,113100,1473320340,6960,6950,6960,6930,588
20230724,113000,1469230990,6950,6930,6950,6930,3033
20230724,112900,1448156780,6930,6930,6930,6930,23
20230724,112800,1447997390,6920,6930,6930,6920,960
20230724,112700,1441344750,6930,6930,6930,6930,54
20230724,112600,1440970530,6930,6930,6940,6930,20
20230724,112500,1440831870,6930,6930,6930,6930,23
20230724,112400,1440672480,6930,6920,6930,6920,121
20230724,112300,1439834150,6920,6920,6930,6920,539
20230724,112200,1436103040,6920,6920,6940,6920,1246
20230724,112100,1427480360,6920,6950,6950,6920,6642
20230724,112000,1381448370,6950,6940,6950,6930,117
20230724,111900,1380636660,6950,6960,6960,6930,161
20230724,111800,1379517850,6960,6950,6960,6930,2494
20230724,111700,1362192210,6950,6930,6950,6930,52
20230724,111600,1361831810,6930,6940,6940,6930,3313
20230724,111500,1338842740,6950,6950,6950,6940,898
20230724,111400,1332601680,6950,6960,6990,6950,6190
20230724,111300,1289580750,6990,6980,6990,6950,140
20230724,111200,1288606810,6990,6990,6990,6960,1870
20230724,111100,1275591220,6990,6960,6990,6960,14
20230724,111000,1275493720,6990,6990,6990,6990,0
20230724,110900,1275493720,6990,6970,6990,6960,1404
20230724,110800,1265721230,6970,6970,6970,6970,562
20230724,110700,1261804090,6990,6970,6990,6970,308
20230724,110600,1259655770,6970,6970,6970,6970,401
20230724,110500,1256860800,6990,6970,6990,6970,618
20230724,110400,1252552980,6990,6990,6990,6970,180
20230724,110300,1251295180,6970,6970,6980,6960,686
20230724,110200,1246515080,6970,6970,6970,6970,119
20230724,110100,1245685650,6970,6970,6970,6970,734
20230724,110000,1240569670,6970,6970,6970,6970,357
20230724,105900,1238081380,6970,6970,6990,6970,200
20230724,105800,1236687240,6990,6980,7000,6970,519
20230724,105700,1233069420,7000,6980,7000,6980,58
20230724,105600,1232664280,7000,6970,7000,6970,12
20230724,105500,1232580380,6970,6970,6990,6960,671
20230724,105400,1227908920,7000,6990,7000,6960,2046
20230724,105300,1213627270,6990,6980,6990,6980,540
20230724,105200,1209855290,6980,6960,6990,6950,1101
20230724,105100,1202181830,6990,6960,6990,6950,510
20230724,105000,1198632870,6950,6960,6960,6950,300
20230724,104900,1196545560,6960,6960,6960,6960,722
20230724,104800,1191520440,6950,6980,6980,6950,3733
20230724,104700,1165551120,6980,6980,6980,6980,39
20230724,104600,1165278900,6980,6980,6980,6980,504
20230724,104500,1161760980,6980,6990,6990,6980,671
20230724,104400,1157074710,6980,6980,6980,6980,130
20230724,104300,1156167310,6980,6980,6980,6970,102
20230724,104200,1155455360,6980,6980,6980,6980,376
20230724,104100,1152830880,6980,6980,6980,6980,19
20230724,104000,1152698260,6980,6980,6980,6980,8
20230724,103900,1152642420,6980,6980,6980,6980,100
20230724,103800,1151944420,6980,6980,6980,6980,1
20230724,103700,1151937440,6980,6980,6980,6980,13
20230724,103600,1151846700,6980,6980,6980,6980,18
20230724,103500,1151721060,6950,6980,6980,6950,5410
20230724,103400,1114064240,6980,6970,6980,6970,101
20230724,103300,1113360260,6970,6970,6970,6970,259
20230724,103200,1111555030,6970,6970,6970,6970,330
20230724,103100,1109254930,6980,6980,6980,6970,372
20230724,103000,1106661080,6970,6970,6970,6960,4527
20230724,102900,1075146590,6970,6980,6980,6970,232
20230724,102800,1073527250,6970,6970,6980,6970,21
20230724,102700,1073380840,6970,6970,6970,6970,403
20230724,102600,1070571930,6970,6960,6970,6960,1103
20230724,102500,1062895020,6960,6960,6960,6960,532
20230724,102400,1059192300,6960,6970,6970,6960,601
20230724,102300,1055007340,6960,6970,6980,6960,3364
20230724,102200,1031560170,6970,6980,6980,6970,169
20230724,102100,1030381060,6970,6980,6980,6970,120
20230724,102000,1029543660,6980,6980,6980,6980,50
20230724,101900,1029194660,6980,6990,6990,6980,323
20230724,101800,1026939110,6990,6980,6990,6980,111
20230724,101700,1026163340,6980,6970,6980,6970,2253
20230724,101600,1010459400,6980,6980,6980,6970,1487
20230724,101500,1000085140,6980,6970,6980,6970,74
20230724,101400,999568630,6970,6980,6980,6970,414
20230724,101300,996682910,6980,6980,6990,6980,309
20230724,101200,994525800,6970,6980,6980,6970,119
20230724,101100,993695270,6980,6980,6980,6980,141
20230724,101000,992711090,6990,6990,6990,6990,50
20230724,100900,992361590,6970,6970,6980,6970,1608
20230724,100800,981152810,6970,6970,6980,6970,1662
20230724,100700,969567370,6970,6980,6980,6970,437
20230724,100600,966521470,6980,6980,6980,6980,327
20230724,100500,964239010,6990,6980,6990,6980,747
20230724,100400,959024130,6980,6990,6990,6980,631
20230724,100300,954619540,6990,6980,6990,6980,621
20230724,100200,950284810,6980,6990,6990,6980,39
20230724,100100,950012230,6980,6980,6990,6980,247
20230724,100000,948287750,6990,6990,6990,6980,250
20230724,095900,946542460,6980,6980,6990,6980,307
20230724,095800,944396600,6990,6990,7000,6980,929
20230724,095700,937897620,7000,6970,7000,6970,1235
20230724,095600,929266110,6990,6980,6990,6970,306
20230724,095500,927130280,6970,6960,6980,6950,1827
20230724,095400,914398410,6960,6950,6970,6950,557
20230724,095300,910521650,6960,6970,6970,6950,4302
20230724,095200,880577710,6960,6970,6970,6960,1726
20230724,095100,868547500,6960,6980,6980,6960,5926
20230724,095000,827226180,6980,6990,6990,6980,2511
20230724,094900,809699290,6990,6990,7000,6990,1366
20230724,094800,800150750,7000,7000,7000,6990,81
20230724,094700,799583950,7000,6980,7000,6980,250
20230724,094600,797836850,6980,6970,6980,6970,2735
20230724,094500,778746720,6970,6980,6980,6960,550
20230724,094400,774916820,6960,6980,6980,6950,5977
20230724,094300,733299280,6980,6990,6990,6980,3562
20230724,094200,708433620,6990,6990,6990,6980,531
20230724,094100,704722410,6980,6980,6980,6980,424
20230724,094000,701762890,6970,6990,6990,6970,1685
20230724,093900,690007000,6990,6990,6990,6980,3123
20230724,093800,668196420,7000,7000,7000,7000,864
20230724,093700,662148420,7000,7000,7000,7000,12
20230724,093600,662064420,7000,7000,7000,7000,231
20230724,093500,660447420,7000,7010,7010,6990,7162
20230724,093400,610316210,7010,7030,7030,7010,4549
20230724,093300,578414570,7030,7020,7030,7020,909
20230724,093200,572032340,7020,7020,7020,7020,10
20230724,093100,571962140,7010,7020,7030,7010,2317
20230724,093000,555702920,7020,7010,7020,7010,301
20230724,092900,553589910,7010,7010,7020,7010,2527
20230724,092800,535872490,7010,7030,7030,7010,2793
20230724,092700,516291150,7030,7020,7030,7020,221
20230724,092600,514739520,7030,7010,7030,7010,2172
20230724,092500,499493610,7020,7020,7030,7020,828
20230724,092400,493674800,7020,7020,7020,7020,800
20230724,092300,488058800,7020,7040,7050,7010,739
20230724,092200,482865090,7040,7040,7040,7000,6134
20230724,092100,439807050,7040,7060,7060,7040,2000
20230724,092000,425723950,7020,7040,7040,7020,200
20230724,091900,424317060,7060,7030,7060,7030,105
20230724,091800,423578760,7020,7040,7060,7010,4977
20230724,091700,388557880,7010,7010,7020,7010,1347
20230724,091600,379114310,7000,7030,7040,7000,11154
20230724,091500,300868570,7030,7040,7040,7020,2349
20230724,091400,284362640,7040,7060,7060,7040,1552
20230724,091300,273428790,7060,7090,7100,7060,10118
20230724,091200,201837750,7090,7100,7100,7090,1170
20230724,091100,193542300,7100,7100,7100,7100,450
20230724,091000,190347300,7110,7100,7110,7090,634
20230724,090900,185850010,7090,7090,7090,7090,270
20230724,090800,183935710,7090,7110,7110,7090,1453
20230724,090700,173614870,7110,7110,7110,7110,392
20230724,090600,170827750,7110,7120,7120,7090,5116
20230724,090500,134485700,7120,7130,7130,7110,1013
20230724,090400,127263130,7100,7120,7130,7100,6403
20230724,090300,81654770,7120,7150,7150,7120,365
20230724,090200,79050320,7140,7180,7180,7130,4828
20230724,090100,44534580,7180,7200,7260,7160,4004
20230724,090000,15817400,7200,7200,7340,7200,2194