KissMeData/005690/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184200,4148120650,6210,6210,6210,6210,7840
20230726,184100,4148120650,6210,6210,6210,6210,0
20230726,184000,4148120650,6210,6210,6210,6210,0
20230726,183900,4148120650,6210,6210,6210,6210,0
20230726,183800,4148120650,6210,6210,6210,6210,0
20230726,183700,4148120650,6210,6210,6210,6210,0
20230726,183600,4148120650,6210,6210,6210,6210,0
20230726,183500,4148120650,6210,6210,6210,6210,0
20230726,183400,4148120650,6210,6210,6210,6210,0
20230726,183300,4148120650,6210,6210,6210,6210,0
20230726,183200,4148120650,6210,6210,6210,6210,0
20230726,183100,4148120650,6210,6210,6210,6210,0
20230726,183000,4148120650,6210,6210,6210,6210,0
20230726,182900,4148120650,6210,6210,6210,6210,0
20230726,182800,4148120650,6210,6210,6210,6210,0
20230726,182700,4148120650,6210,6210,6210,6210,0
20230726,182600,4148120650,6210,6210,6210,6210,0
20230726,182500,4148120650,6210,6210,6210,6210,0
20230726,182400,4148120650,6210,6210,6210,6210,0
20230726,182300,4148120650,6210,6210,6210,6210,0
20230726,182200,4148120650,6210,6210,6210,6210,0
20230726,182100,4148120650,6210,6210,6210,6210,0
20230726,182000,4148120650,6210,6210,6210,6210,0
20230726,181900,4148120650,6210,6210,6210,6210,0
20230726,181800,4148120650,6210,6210,6210,6210,0
20230726,181700,4148120650,6210,6210,6210,6210,0
20230726,181600,4148120650,6210,6210,6210,6210,0
20230726,181500,4148120650,6210,6210,6210,6210,0
20230726,181400,4148120650,6210,6210,6210,6210,0
20230726,181300,4148120650,6210,6210,6210,6210,0
20230726,181200,4148120650,6210,6210,6210,6210,7840
20230726,181100,4148120650,6210,6210,6210,6210,0
20230726,181000,4148120650,6210,6210,6210,6210,0
20230726,180900,4148120650,6210,6210,6210,6210,0
20230726,180800,4148120650,6210,6210,6210,6210,0
20230726,180700,4148120650,6210,6210,6210,6210,0
20230726,180600,4148120650,6210,6210,6210,6210,0
20230726,180500,4148120650,6210,6210,6210,6210,0
20230726,180400,4148120650,6210,6210,6210,6210,0
20230726,180300,4148120650,6210,6210,6210,6210,0
20230726,180200,4148120650,6210,6210,6210,6210,0
20230726,180100,4148120650,6210,6210,6210,6210,0
20230726,180000,4148120650,6210,6210,6210,6210,0
20230726,175900,4148120650,6210,6210,6210,6210,0
20230726,175800,4148120650,6210,6210,6210,6210,0
20230726,175700,4148120650,6210,6210,6210,6210,0
20230726,175600,4148120650,6210,6210,6210,6210,0
20230726,175500,4148120650,6210,6210,6210,6210,0
20230726,175400,4148120650,6210,6210,6210,6210,0
20230726,175300,4148120650,6210,6210,6210,6210,0
20230726,175200,4148120650,6210,6210,6210,6210,0
20230726,175100,4148120650,6210,6210,6210,6210,0
20230726,175000,4148120650,6210,6210,6210,6210,0
20230726,174900,4148120650,6210,6210,6210,6210,0
20230726,174800,4148120650,6210,6210,6210,6210,0
20230726,174700,4148120650,6210,6210,6210,6210,0
20230726,174600,4148120650,6210,6210,6210,6210,0
20230726,174500,4148120650,6210,6210,6210,6210,0
20230726,174400,4148120650,6210,6210,6210,6210,0
20230726,174300,4148120650,6210,6210,6210,6210,0
20230726,174200,4148120650,6210,6210,6210,6210,7840
20230726,174100,4148120650,6210,6210,6210,6210,0
20230726,174000,4148120650,6210,6210,6210,6210,0
20230726,173900,4148120650,6210,6210,6210,6210,0
20230726,173800,4148120650,6210,6210,6210,6210,0
20230726,173700,4148120650,6210,6210,6210,6210,0
20230726,173600,4148120650,6210,6210,6210,6210,0
20230726,173500,4148120650,6210,6210,6210,6210,0
20230726,173400,4148120650,6210,6210,6210,6210,0
20230726,173300,4148120650,6210,6210,6210,6210,0
20230726,173200,4148120650,6210,6210,6210,6210,0
20230726,173100,4148120650,6210,6210,6210,6210,0
20230726,173000,4148120650,6210,6210,6210,6210,0
20230726,172900,4148120650,6210,6210,6210,6210,0
20230726,172800,4148120650,6210,6210,6210,6210,0
20230726,172700,4148120650,6210,6210,6210,6210,0
20230726,172600,4148120650,6210,6210,6210,6210,0
20230726,172500,4148120650,6210,6210,6210,6210,0
20230726,172400,4148120650,6210,6210,6210,6210,0
20230726,172300,4148120650,6210,6210,6210,6210,0
20230726,172200,4148120650,6210,6210,6210,6210,0
20230726,172100,4148120650,6210,6210,6210,6210,0
20230726,172000,4148120650,6210,6210,6210,6210,0
20230726,171900,4148120650,6210,6210,6210,6210,0
20230726,171800,4148120650,6210,6210,6210,6210,0
20230726,171700,4148120650,6210,6210,6210,6210,0
20230726,171600,4148120650,6210,6210,6210,6210,0
20230726,171500,4148120650,6210,6210,6210,6210,0
20230726,171400,4148120650,6210,6210,6210,6210,0
20230726,171300,4148120650,6210,6210,6210,6210,0
20230726,171200,4148120650,6210,6210,6210,6210,7840
20230726,171100,4148120650,6210,6210,6210,6210,0
20230726,171000,4148120650,6210,6210,6210,6210,0
20230726,170900,4148120650,6210,6210,6210,6210,0
20230726,170800,4148120650,6210,6210,6210,6210,0
20230726,170700,4148120650,6210,6210,6210,6210,0
20230726,170600,4148120650,6210,6210,6210,6210,0
20230726,170500,4148120650,6210,6210,6210,6210,0
20230726,170400,4148120650,6210,6210,6210,6210,0
20230726,170300,4148120650,6210,6210,6210,6210,0
20230726,170200,4148120650,6210,6210,6210,6210,0
20230726,170100,4148120650,6210,6210,6210,6210,0
20230726,170000,4148120650,6210,6210,6210,6210,0
20230726,165900,4148120650,6210,6210,6210,6210,0
20230726,165800,4148120650,6210,6210,6210,6210,0
20230726,165700,4148120650,6210,6210,6210,6210,0
20230726,165600,4148120650,6210,6210,6210,6210,0
20230726,165500,4148120650,6210,6210,6210,6210,0
20230726,165400,4148120650,6210,6210,6210,6210,0
20230726,165300,4148120650,6210,6210,6210,6210,0
20230726,165200,4148120650,6210,6210,6210,6210,0
20230726,165100,4148120650,6210,6210,6210,6210,0
20230726,165000,4148120650,6210,6210,6210,6210,0
20230726,164900,4148120650,6210,6210,6210,6210,0
20230726,164800,4148120650,6210,6210,6210,6210,0
20230726,164700,4148120650,6210,6210,6210,6210,0
20230726,164600,4148120650,6210,6210,6210,6210,0
20230726,164500,4148120650,6210,6210,6210,6210,0
20230726,164400,4148120650,6210,6210,6210,6210,0
20230726,164300,4148120650,6210,6210,6210,6210,0
20230726,164200,4148120650,6210,6210,6210,6210,7840
20230726,164100,4148120650,6210,6210,6210,6210,0
20230726,164000,4148120650,6210,6210,6210,6210,0
20230726,163900,4148120650,6210,6210,6210,6210,0
20230726,163800,4148120650,6210,6210,6210,6210,0
20230726,163700,4148120650,6210,6210,6210,6210,0
20230726,163600,4148120650,6210,6210,6210,6210,0
20230726,163500,4148120650,6210,6210,6210,6210,0
20230726,163400,4148120650,6210,6210,6210,6210,0
20230726,163300,4148120650,6210,6210,6210,6210,0
20230726,163200,4148120650,6210,6210,6210,6210,0
20230726,163100,4148120650,6210,6210,6210,6210,0
20230726,163000,4148120650,6210,6210,6210,6210,0
20230726,162900,4148120650,6210,6210,6210,6210,0
20230726,162800,4148120650,6210,6210,6210,6210,0
20230726,162700,4148120650,6210,6210,6210,6210,0
20230726,162600,4148120650,6210,6210,6210,6210,0
20230726,162500,4148120650,6210,6210,6210,6210,0
20230726,162400,4148120650,6210,6210,6210,6210,0
20230726,162300,4148120650,6210,6210,6210,6210,0
20230726,162200,4148120650,6210,6210,6210,6210,0
20230726,162100,4148120650,6210,6210,6210,6210,0
20230726,162000,4148120650,6210,6210,6210,6210,0
20230726,161900,4148120650,6210,6210,6210,6210,0
20230726,161800,4148120650,6210,6210,6210,6210,0
20230726,161700,4148120650,6210,6210,6210,6210,0
20230726,161600,4148120650,6210,6210,6210,6210,0
20230726,161500,4148120650,6210,6210,6210,6210,0
20230726,161400,4148120650,6210,6210,6210,6210,0
20230726,161300,4148120650,6210,6210,6210,6210,0
20230726,161200,4148120650,6210,6210,6210,6210,7840
20230726,161100,4148120650,6210,6210,6210,6210,0
20230726,161000,4148120650,6210,6210,6210,6210,0
20230726,160900,4148120650,6210,6210,6210,6210,0
20230726,160800,4148120650,6210,6210,6210,6210,0
20230726,160700,4148120650,6210,6210,6210,6210,0
20230726,160600,4148120650,6210,6210,6210,6210,0
20230726,160500,4148120650,6210,6210,6210,6210,0
20230726,160400,4148120650,6210,6210,6210,6210,0
20230726,160300,4148120650,6210,6210,6210,6210,0
20230726,160200,4148120650,6210,6210,6210,6210,0
20230726,160100,4148120650,6210,6210,6210,6210,0
20230726,160000,4148120650,6210,6210,6210,6210,0
20230726,155900,4148120650,6210,6210,6210,6210,0
20230726,155800,4148120650,6210,6210,6210,6210,0
20230726,155700,4148120650,6210,6210,6210,6210,0
20230726,155600,4148120650,6210,6210,6210,6210,0
20230726,155500,4148120650,6210,6210,6210,6210,0
20230726,155400,4148120650,6210,6210,6210,6210,0
20230726,155300,4148120650,6210,6210,6210,6210,0
20230726,155200,4148120650,6210,6210,6210,6210,0
20230726,155100,4148120650,6210,6210,6210,6210,0
20230726,155000,4148120650,6210,6210,6210,6210,0
20230726,154900,4148120650,6210,6210,6210,6210,0
20230726,154800,4148120650,6210,6210,6210,6210,0
20230726,154700,4148120650,6210,6210,6210,6210,0
20230726,154600,4148120650,6210,6210,6210,6210,0
20230726,154500,4148120650,6210,6210,6210,6210,0
20230726,154400,4148120650,6210,6210,6210,6210,0
20230726,154300,4148120650,6210,6210,6210,6210,0
20230726,154200,4148120650,6210,6210,6210,6210,7840
20230726,154100,4148120650,6210,6210,6210,6210,0
20230726,154000,4148120650,6210,6210,6210,6210,0
20230726,153900,4148120650,6210,6210,6210,6210,0
20230726,153800,4148120650,6210,6210,6210,6210,0
20230726,153700,4148120650,6210,6210,6210,6210,0
20230726,153600,4148120650,6210,6210,6210,6210,0
20230726,153500,4148120650,6210,6210,6210,6210,0
20230726,153400,4148120650,6210,6210,6210,6210,0
20230726,153300,4148120650,6210,6210,6210,6210,0
20230726,153200,4148120650,6210,6210,6210,6210,0
20230726,153100,4148120650,6210,6210,6210,6210,0
20230726,153000,4148120650,6210,6210,6210,6210,7840
20230726,152900,4099434250,6230,6230,6230,6230,0
20230726,152800,4099434250,6230,6230,6230,6230,0
20230726,152700,4099434250,6230,6230,6230,6230,0
20230726,152600,4099434250,6230,6230,6230,6230,0
20230726,152500,4099434250,6230,6230,6230,6230,0
20230726,152400,4099434250,6230,6230,6230,6230,0
20230726,152300,4099434250,6230,6230,6230,6230,0
20230726,152200,4099434250,6230,6230,6230,6230,0
20230726,152100,4099434250,6230,6230,6230,6230,0
20230726,152000,4099434250,6230,6230,6230,6230,0
20230726,151900,4099434250,6230,6230,6240,6210,1787
20230726,151800,4088304140,6210,6230,6230,6190,1781
20230726,151700,4077260560,6240,6210,6240,6200,6932
20230726,151600,4034145560,6220,6210,6220,6190,2576
20230726,151500,4018163970,6220,6220,6220,6200,1017
20230726,151400,4011856200,6220,6230,6230,6200,1452
20230726,151300,4002824750,6190,6220,6230,6190,1495
20230726,151200,3993555970,6230,6200,6230,6190,6054
20230726,151100,3956015740,6200,6210,6210,6200,142
20230726,151000,3955135120,6210,6190,6220,6180,2667
20230726,150900,3938582860,6210,6200,6210,6180,1436
20230726,150800,3929690840,6190,6190,6200,6190,580
20230726,150700,3926100510,6190,6200,6200,6190,2045
20230726,150600,3913422580,6210,6210,6210,6190,987
20230726,150500,3907309940,6210,6200,6220,6190,1825
20230726,150400,3895973900,6210,6180,6210,6180,2132
20230726,150300,3882788130,6210,6200,6210,6170,5916
20230726,150200,3846206520,6200,6220,6220,6200,900
20230726,150100,3840620190,6210,6220,6220,6210,1325
20230726,150000,3832388120,6210,6220,6220,6210,698
20230726,145900,3828051460,6210,6220,6220,6210,1411
20230726,145800,3819285530,6210,6220,6240,6210,699
20230726,145700,3814937860,6220,6220,6240,6220,3674
20230726,145600,3792056580,6230,6210,6230,6210,1195
20230726,145500,3784620460,6210,6210,6210,6200,317
20230726,145400,3782651960,6210,6220,6220,6200,768
20230726,145300,3777879820,6220,6220,6220,6220,1806
20230726,145200,3766646500,6220,6210,6220,6210,429
20230726,145100,3763980090,6210,6210,6220,6190,1889
20230726,145000,3752242580,6190,6200,6210,6190,1627
20230726,144900,3742156480,6200,6220,6220,6200,2977
20230726,144800,3723683620,6230,6220,6240,6220,1636
20230726,144700,3713501580,6230,6240,6240,6220,447
20230726,144600,3710714920,6240,6240,6240,6220,854
20230726,144500,3705394520,6230,6230,6230,6230,347
20230726,144400,3703232710,6230,6250,6260,6230,268
20230726,144300,3701561140,6240,6260,6260,6240,560
20230726,144200,3698064740,6250,6270,6270,6250,2134
20230726,144100,3684711600,6280,6280,6290,6280,1698
20230726,144000,3674042790,6290,6300,6300,6290,122
20230726,143900,3673274400,6320,6320,6330,6250,1208
20230726,143800,3665667190,6320,6270,6320,6270,8373
20230726,143700,3613007470,6270,6270,6270,6270,836
20230726,143600,3607765750,6270,6260,6270,6250,201
20230726,143500,3606508470,6270,6260,6270,6260,9
20230726,143400,3606452120,6260,6260,6260,6260,599
20230726,143300,3602702380,6270,6240,6270,6240,16
20230726,143200,3602602510,6240,6250,6250,6240,125
20230726,143100,3601822410,6240,6260,6260,6240,700
20230726,143000,3597452410,6260,6280,6280,6260,1391
20230726,142900,3588744730,6290,6290,6290,6290,1
20230726,142800,3588738440,6260,6280,6290,6260,679
20230726,142700,3584469640,6290,6290,6290,6290,0
20230726,142600,3584469640,6290,6290,6290,6290,0
20230726,142500,3584469640,6290,6290,6290,6290,27
20230726,142400,3584299810,6300,6220,6300,6220,2908
20230726,142300,3566047440,6220,6230,6230,6220,4066
20230726,142200,3540746580,6230,6250,6250,6230,2126
20230726,142100,3527478430,6260,6260,6260,6260,8
20230726,142000,3527428350,6260,6280,6280,6260,28
20230726,141900,3527252570,6260,6270,6270,6260,1504
20230726,141800,3517837520,6260,6280,6280,6260,230
20230726,141700,3516394520,6280,6240,6280,6210,8395
20230726,141600,3463999470,6240,6240,6240,6240,600
20230726,141500,3460255470,6260,6260,6260,6260,0
20230726,141400,3460255470,6260,6260,6260,6260,81
20230726,141300,3459748410,6260,6260,6260,6240,521
20230726,141200,3456488950,6260,6260,6260,6260,0
20230726,141100,3456488950,6260,6260,6260,6260,0
20230726,141000,3456488950,6260,6260,6260,6260,329
20230726,140900,3454429410,6260,6240,6260,6240,2567
20230726,140800,3438368110,6270,6270,6270,6270,159
20230726,140700,3437371180,6280,6280,6280,6280,264
20230726,140600,3435713260,6240,6240,6240,6240,0
20230726,140500,3435713260,6240,6250,6250,6240,1179
20230726,140400,3428352300,6250,6250,6250,6250,50
20230726,140300,3428039800,6240,6240,6240,6240,250
20230726,140200,3426479800,6240,6290,6290,6240,55
20230726,140100,3426135850,6240,6240,6240,6240,437
20230726,140000,3423408970,6240,6280,6280,6240,894
20230726,135900,3417802650,6250,6260,6260,6250,1052
20230726,135800,3411225980,6260,6270,6270,6260,305
20230726,135700,3409315680,6280,6280,6280,6280,11
20230726,135600,3409246600,6280,6240,6280,6240,304
20230726,135500,3407343320,6240,6270,6270,6240,4001
20230726,135400,3382349270,6270,6270,6270,6270,2962
20230726,135300,3363777530,6310,6320,6320,6270,803
20230726,135200,3358734440,6280,6300,6330,6280,3145
20230726,135100,3338858420,6300,6280,6300,6280,1129
20230726,135000,3331750350,6270,6270,6270,6270,2000
20230726,134900,3319210350,6280,6290,6290,6280,11
20230726,134800,3319141260,6290,6280,6290,6240,311
20230726,134700,3317193540,6300,6280,6310,6280,1715
20230726,134600,3306414100,6280,6270,6280,6270,2006
20230726,134500,3293826430,6270,6270,6280,6270,2012
20230726,134400,3281211080,6270,6250,6270,6250,784
20230726,134300,3276297800,6250,6250,6250,6250,1002
20230726,134200,3270035300,6250,6240,6250,6210,2201
20230726,134100,3256304050,6240,6210,6240,6210,1142
20230726,134000,3249187570,6210,6270,6270,6210,370
20230726,133900,3246880530,6250,6270,6270,6250,1962
20230726,133800,3234595760,6260,6280,6310,6260,465
20230726,133700,3231675570,6280,6270,6300,6270,8720
20230726,133600,3176871640,6270,6240,6270,6240,1276
20230726,133500,3168878760,6240,6250,6260,6240,1083
20230726,133400,3162100130,6260,6250,6260,6230,1227
20230726,133300,3154430820,6230,6230,6230,6230,165
20230726,133200,3153402870,6230,6230,6230,6230,0
20230726,133100,3153402870,6230,6210,6230,6210,61
20230726,133000,3153023920,6230,6230,6230,6200,39
20230726,132900,3152781930,6210,6210,6210,6210,511
20230726,132800,3149608620,6230,6240,6240,6230,320
20230726,132700,3147612900,6260,6250,6260,6250,1006
20230726,132600,3141317340,6250,6250,6250,6250,237
20230726,132500,3139836090,6260,6270,6270,6260,597
20230726,132400,3136097660,6280,6230,6280,6220,2039
20230726,132300,3123351150,6260,6260,6260,6240,1259
20230726,132200,3115482160,6260,6240,6260,6240,1301
20230726,132100,3107353870,6240,6240,6240,6240,50
20230726,132000,3107041870,6250,6240,6250,6240,501
20230726,131900,3103915530,6230,6230,6230,6230,0
20230726,131800,3103915530,6230,6200,6240,6200,7441
20230726,131700,3057660000,6200,6200,6200,6200,2
20230726,131600,3057647600,6200,6190,6200,6190,500
20230726,131500,3054548240,6180,6180,6180,6180,0
20230726,131400,3054548240,6180,6180,6180,6180,676
20230726,131300,3050370560,6170,6170,6170,6170,301
20230726,131200,3048513390,6140,6150,6150,6140,1110
20230726,131100,3041689590,6170,6150,6170,6150,424
20230726,131000,3039079750,6140,6160,6160,6140,1173
20230726,130900,3031876340,6150,6150,6150,6150,666
20230726,130800,3027780440,6150,6160,6160,6150,2412
20230726,130700,3012945120,6160,6160,6160,6160,14
20230726,130600,3012858880,6150,6150,6150,6150,25
20230726,130500,3012705130,6150,6170,6170,6150,95
20230726,130400,3012120840,6180,6180,6180,6150,2223
20230726,130300,2998431730,6160,6160,6160,6160,0
20230726,130200,2998431730,6160,6160,6160,6160,1884
20230726,130100,2986826290,6170,6200,6200,6170,173
20230726,130000,2985758550,6170,6190,6200,6170,900
20230726,125900,2980187880,6210,6190,6210,6180,202
20230726,125800,2978937490,6190,6190,6190,6190,51
20230726,125700,2978621800,6190,6180,6190,6170,116
20230726,125600,2977904940,6190,6190,6190,6190,101
20230726,125500,2977279750,6210,6200,6210,6200,2
20230726,125400,2977267340,6190,6190,6190,6190,107
20230726,125300,2976605010,6210,6210,6210,6210,134
20230726,125200,2975772870,6210,6200,6210,6200,910
20230726,125100,2970130360,6220,6210,6220,6190,1203
20230726,125000,2962649310,6220,6170,6220,6170,1000
20230726,124900,2956444740,6150,6170,6170,6150,1947
20230726,124800,2944464140,6190,6160,6190,6160,43
20230726,124700,2944198870,6160,6150,6160,6150,2501
20230726,124600,2928817710,6150,6150,6180,6150,902
20230726,124500,2923243410,6150,6160,6180,6150,759
20230726,124400,2918566960,6170,6180,6180,6170,1411
20230726,124300,2909858650,6190,6170,6190,6170,298
20230726,124200,2908017360,6180,6170,6180,6170,560
20230726,124100,2904562140,6180,6170,6180,6170,867
20230726,124000,2899212730,6170,6170,6170,6170,175
20230726,123900,2898132980,6170,6180,6180,6170,271
20230726,123800,2896458280,6180,6180,6180,6180,49
20230726,123700,2896155460,6170,6160,6180,6160,883
20230726,123600,2890701800,6170,6160,6170,6150,1982
20230726,123500,2878508320,6160,6160,6160,6160,2120
20230726,123400,2865449120,6150,6170,6170,6150,2300
20230726,123300,2851287310,6160,6170,6170,6160,1790
20230726,123200,2840257110,6170,6180,6180,6170,130
20230726,123100,2839453930,6170,6170,6180,6160,3201
20230726,123000,2819733420,6160,6200,6200,6160,6950
20230726,122900,2776868860,6180,6190,6200,6180,908
20230726,122800,2771254920,6180,6200,6200,6180,1058
20230726,122700,2764705260,6200,6210,6210,6200,1203
20230726,122600,2757244870,6210,6210,6210,6210,2044
20230726,122500,2744551630,6230,6220,6230,6210,300
20230726,122400,2742686900,6220,6220,6220,6220,629
20230726,122300,2738774520,6220,6220,6220,6220,548
20230726,122200,2735365960,6220,6210,6220,6210,1097
20230726,122100,2728543180,6210,6230,6240,6210,1068
20230726,122000,2721905380,6230,6250,6260,6230,331
20230726,121900,2719839850,6240,6240,6240,6240,125
20230726,121800,2719059850,6240,6240,6240,6240,201
20230726,121700,2717805610,6220,6230,6230,6220,950
20230726,121600,2711887430,6220,6230,6230,6220,1160
20230726,121500,2704669540,6230,6230,6230,6220,57
20230726,121400,2704314920,6230,6230,6230,6230,859
20230726,121300,2698963350,6240,6240,6240,6240,126
20230726,121200,2698177110,6240,6230,6240,6230,166
20230726,121100,2697142670,6240,6240,6250,6230,118
20230726,121000,2696406390,6240,6240,6240,6230,159
20230726,120900,2695415790,6240,6250,6250,6240,3
20230726,120800,2695397060,6230,6230,6230,6230,100
20230726,120700,2694774060,6240,6240,6260,6230,2196
20230726,120600,2681072810,6230,6270,6270,6230,868
20230726,120500,2675664780,6270,6230,6270,6230,56
20230726,120400,2675315700,6240,6250,6260,6240,320
20230726,120300,2673316260,6280,6270,6280,6260,37
20230726,120200,2673084450,6280,6250,6280,6250,1006
20230726,120100,2666796920,6290,6280,6290,6260,268
20230726,120000,2665117730,6280,6250,6280,6250,1117
20230726,115900,2658135240,6250,6250,6250,6230,503
20230726,115800,2655001490,6220,6250,6250,6220,3010
20230726,115700,2636273370,6250,6230,6250,6230,3
20230726,115600,2636254660,6230,6250,6250,6230,157
20230726,115500,2635275390,6250,6250,6250,6250,1
20230726,115400,2635269140,6230,6240,6240,6230,1040
20230726,115300,2628779760,6250,6250,6250,6250,100
20230726,115200,2628154760,6260,6270,6270,6240,408
20230726,115100,2625602100,6240,6240,6240,6230,5141
20230726,115000,2593566220,6240,6250,6260,6240,4180
20230726,114900,2567460210,6260,6260,6260,6250,35
20230726,114800,2567241430,6250,6250,6250,6250,1602
20230726,114700,2557228930,6250,6250,6260,6250,728
20230726,114600,2552678920,6280,6270,6290,6260,7783
20230726,114500,2503907110,6300,6260,6300,6260,4816
20230726,114400,2473702780,6260,6250,6260,6250,485
20230726,114300,2470668310,6250,6250,6250,6250,1001
20230726,114200,2464412060,6250,6250,6250,6240,227
20230726,114100,2462994310,6250,6250,6250,6250,1
20230726,114000,2462988060,6250,6250,6250,6250,2
20230726,113900,2462975560,6240,6240,6240,6240,480
20230726,113800,2459980360,6240,6250,6250,6240,572
20230726,113700,2456411070,6260,6260,6260,6250,621
20230726,113600,2452527020,6260,6250,6260,6250,1951
20230726,113500,2440327610,6250,6220,6250,6210,4009
20230726,113400,2415353630,6210,6190,6210,6190,5936
20230726,113300,2378541800,6190,6190,6200,6190,3722
20230726,113200,2355502610,6190,6190,6190,6180,496
20230726,113100,2352433570,6200,6200,6200,6190,43
20230726,113000,2352167270,6190,6210,6210,6190,447
20230726,112900,2349395040,6200,6190,6200,6190,3131
20230726,112800,2329983370,6190,6190,6200,6180,3898
20230726,112700,2305883170,6190,6190,6190,6190,191
20230726,112600,2304700880,6190,6190,6190,6190,831
20230726,112500,2299556990,6200,6200,6200,6190,2034
20230726,112400,2286964760,6190,6190,6190,6190,100
20230726,112300,2286345760,6200,6200,6200,6180,1885
20230726,112200,2274674370,6190,6190,6200,6190,155
20230726,112100,2273714420,6200,6200,6200,6200,101
20230726,112000,2273088220,6170,6200,6200,6170,1552
20230726,111900,2263471780,6210,6210,6210,6210,280
20230726,111800,2261732980,6210,6190,6210,6160,1151
20230726,111700,2254632820,6200,6210,6220,6160,9142
20230726,111600,2198053880,6200,6220,6220,6200,9
20230726,111500,2197997960,6220,6220,6220,6220,1
20230726,111400,2197991740,6200,6220,6220,6200,301
20230726,111300,2196125520,6200,6200,6220,6200,37
20230726,111200,2195896100,6200,6230,6230,6190,613
20230726,111100,2192096440,6190,6210,6230,6190,2707
20230726,111000,2175322790,6230,6220,6230,6210,258
20230726,110900,2173717890,6220,6210,6220,6210,71
20230726,110800,2173276280,6230,6220,6230,6210,821
20230726,110700,2168164730,6210,6220,6230,6210,324
20230726,110600,2166149210,6220,6230,6230,6220,54
20230726,110500,2165813300,6200,6260,6260,6170,12261
20230726,110400,2089900260,6270,6270,6270,6270,1
20230726,110300,2089893990,6270,6250,6270,6230,797
20230726,110200,2084916260,6270,6260,6270,6260,301
20230726,110100,2083031990,6260,6250,6260,6250,14
20230726,110000,2082944360,6250,6260,6260,6250,616
20230726,105900,2079092870,6270,6280,6280,6270,1208
20230726,105800,2071518700,6270,6280,6310,6270,1267
20230726,105700,2063571250,6310,6310,6320,6310,1380
20230726,105600,2054851940,6320,6300,6320,6270,2574
20230726,105500,2038599310,6310,6250,6310,6250,653
20230726,105400,2034484960,6300,6290,6310,6280,1130
20230726,105300,2027372330,6310,6280,6310,6270,3483
20230726,105200,2005457190,6280,6260,6280,6260,976
20230726,105100,1999342590,6260,6250,6260,6230,1102
20230726,105000,1992453120,6250,6200,6250,6200,8228
20230726,104900,1941300710,6200,6200,6200,6160,1403
20230726,104800,1932656130,6180,6160,6180,6160,3202
20230726,104700,1912885150,6170,6150,6170,6150,1395
20230726,104600,1904283960,6150,6160,6160,6150,912
20230726,104500,1898675040,6160,6160,6180,6160,1422
20230726,104400,1889912750,6160,6160,6170,6150,1734
20230726,104300,1879231500,6170,6180,6180,6170,3932
20230726,104200,1854967990,6180,6190,6190,6170,2428
20230726,104100,1839947960,6190,6200,6200,6190,1790
20230726,104000,1828863450,6220,6210,6220,6200,641
20230726,103900,1824879490,6210,6190,6210,6190,1419
20230726,103800,1816082160,6190,6170,6190,6170,2746
20230726,103700,1799119220,6180,6180,6180,6170,2024
20230726,103600,1786619610,6180,6170,6180,6160,870
20230726,103500,1781255350,6170,6170,6180,6170,338
20230726,103400,1779169790,6160,6190,6190,6160,899
20230726,103300,1773626620,6190,6190,6200,6150,1841
20230726,103200,1762231110,6190,6170,6200,6150,717
20230726,103100,1757805880,6150,6190,6190,6150,3706
20230726,103000,1734972120,6160,6200,6210,6160,3194
20230726,102900,1715217640,6200,6210,6210,6200,744
20230726,102800,1710604830,6220,6200,6220,6200,2488
20230726,102700,1695164750,6200,6210,6210,6120,3498
20230726,102600,1673625830,6210,6210,6230,6200,1755
20230726,102500,1662717110,6210,6210,6210,6150,6573
20230726,102400,1622041650,6210,6220,6220,6210,1938
20230726,102300,1610006170,6210,6200,6250,6200,1872
20230726,102200,1598366820,6250,6280,6290,6020,21610
20230726,102100,1464080850,6270,6270,6270,6270,13
20230726,102000,1463999340,6260,6290,6290,6260,3246
20230726,101900,1443606740,6280,6310,6320,6280,14230
20230726,101800,1353905240,6320,6340,6340,6310,2522
20230726,101700,1337948390,6340,6340,6340,6330,1136
20230726,101600,1330746160,6340,6360,6360,6340,3342
20230726,101500,1309527520,6360,6360,6370,6350,706
20230726,101400,1305038820,6360,6360,6370,6360,581
20230726,101300,1301343560,6370,6380,6380,6370,1011
20230726,101200,1294903480,6360,6360,6380,6350,6209
20230726,101100,1255398480,6360,6360,6360,6350,960
20230726,101000,1249292930,6370,6360,6370,6360,292
20230726,100900,1247435690,6370,6360,6370,6350,2145
20230726,100800,1233797020,6360,6360,6370,6360,894
20230726,100700,1228111170,6360,6360,6360,6360,148
20230726,100600,1227169890,6360,6370,6370,6350,3031
20230726,100500,1207917110,6370,6360,6370,6360,684
20230726,100400,1203565030,6360,6370,6370,6360,1298
20230726,100300,1195301770,6370,6370,6390,6370,988
20230726,100200,1189006600,6370,6360,6370,6350,2353
20230726,100100,1174048240,6360,6380,6390,6360,1669
20230726,100000,1163416220,6370,6390,6390,6370,1149
20230726,095900,1156092750,6390,6420,6430,6380,20798
20230726,095800,1022928780,6430,6420,6430,6420,662
20230726,095700,1018678700,6430,6420,6430,6420,350
20230726,095600,1016428890,6420,6420,6420,6410,2895
20230726,095500,997845740,6420,6420,6420,6420,1967
20230726,095400,985217600,6420,6440,6440,6420,4893
20230726,095300,953775130,6450,6450,6450,6440,783
20230726,095200,948730790,6440,6450,6450,6440,56
20230726,095100,948370090,6440,6450,6450,6440,906
20230726,095000,942526840,6440,6450,6450,6440,865
20230726,094900,936954590,6450,6450,6460,6450,2145
20230726,094800,923119290,6450,6460,6460,6440,924
20230726,094700,917163540,6450,6460,6460,6450,427
20230726,094600,914409330,6460,6460,6460,6450,847
20230726,094500,908945010,6460,6460,6460,6450,763
20230726,094400,904018320,6460,6460,6460,6460,610
20230726,094300,900077720,6450,6460,6460,6450,1146
20230726,094200,892679560,6450,6460,6470,6450,1942
20230726,094100,880146930,6470,6470,6470,6460,152
20230726,094000,879163790,6470,6480,6480,6450,2088
20230726,093900,865680040,6480,6480,6480,6460,649
20230726,093800,861478990,6480,6480,6480,6470,673
20230726,093700,857124630,6480,6480,6480,6470,115
20230726,093600,856380560,6480,6450,6480,6450,117
20230726,093500,855625820,6480,6490,6490,6440,936
20230726,093400,849594860,6450,6480,6490,6450,19255
20230726,093300,725315580,6490,6480,6490,6480,2679
20230726,093200,707936860,6470,6500,6500,6470,880
20230726,093100,702240860,6500,6490,6500,6470,1598
20230726,093000,691883310,6490,6480,6490,6470,1216
20230726,092900,684007640,6480,6480,6480,6470,373
20230726,092800,681592140,6480,6480,6480,6470,2267
20230726,092700,666923530,6480,6490,6500,6480,342
20230726,092600,664705540,6500,6490,6500,6480,699
20230726,092500,660169010,6460,6470,6470,6460,1736
20230726,092400,648952600,6470,6500,6500,6460,1260
20230726,092300,640797910,6500,6480,6500,6470,1013
20230726,092200,634236870,6500,6500,6500,6470,12938
20230726,092100,550276120,6510,6510,6520,6500,13532
20230726,092000,462282470,6510,6520,6520,6510,4968
20230726,091900,429939660,6510,6530,6530,6510,3904
20230726,091800,404512010,6520,6520,6540,6520,2032
20230726,091700,391262750,6540,6520,6540,6520,1272
20230726,091600,382967150,6520,6550,6550,6510,3846
20230726,091500,357914380,6550,6560,6560,6540,55
20230726,091400,357554120,6540,6560,6560,6520,1266
20230726,091300,349294400,6560,6560,6560,6560,43
20230726,091200,349012320,6560,6560,6560,6530,4222
20230726,091100,321440500,6560,6510,6570,6510,1399
20230726,091000,312273350,6550,6510,6550,6500,2466
20230726,090900,296208850,6500,6490,6520,6470,1391
20230726,090800,287194910,6530,6520,6530,6480,14137
20230726,090700,195269190,6520,6550,6570,6510,5134
20230726,090600,161747210,6570,6570,6570,6550,2233
20230726,090500,147106760,6610,6570,6610,6560,2337
20230726,090400,131726620,6600,6570,6600,6570,678
20230726,090300,127264580,6570,6540,6590,6540,862
20230726,090200,121610210,6540,6550,6560,6520,6320
20230726,090100,80367030,6570,6610,6610,6560,2735
20230726,090000,62391910,6610,6550,6640,6550,9496