KissMeData/005690/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184200,2858804870,6560,6560,6560,6560,11368
20230727,184100,2858804870,6560,6560,6560,6560,0
20230727,184000,2858804870,6560,6560,6560,6560,0
20230727,183900,2858804870,6560,6560,6560,6560,0
20230727,183800,2858804870,6560,6560,6560,6560,0
20230727,183700,2858804870,6560,6560,6560,6560,0
20230727,183600,2858804870,6560,6560,6560,6560,0
20230727,183500,2858804870,6560,6560,6560,6560,0
20230727,183400,2858804870,6560,6560,6560,6560,0
20230727,183300,2858804870,6560,6560,6560,6560,0
20230727,183200,2858804870,6560,6560,6560,6560,0
20230727,183100,2858804870,6560,6560,6560,6560,0
20230727,183000,2858804870,6560,6560,6560,6560,0
20230727,182900,2858804870,6560,6560,6560,6560,0
20230727,182800,2858804870,6560,6560,6560,6560,0
20230727,182700,2858804870,6560,6560,6560,6560,0
20230727,182600,2858804870,6560,6560,6560,6560,0
20230727,182500,2858804870,6560,6560,6560,6560,0
20230727,182400,2858804870,6560,6560,6560,6560,0
20230727,182300,2858804870,6560,6560,6560,6560,0
20230727,182200,2858804870,6560,6560,6560,6560,0
20230727,182100,2858804870,6560,6560,6560,6560,0
20230727,182000,2858804870,6560,6560,6560,6560,0
20230727,181900,2858804870,6560,6560,6560,6560,0
20230727,181800,2858804870,6560,6560,6560,6560,0
20230727,181700,2858804870,6560,6560,6560,6560,0
20230727,181600,2858804870,6560,6560,6560,6560,0
20230727,181500,2858804870,6560,6560,6560,6560,0
20230727,181400,2858804870,6560,6560,6560,6560,0
20230727,181300,2858804870,6560,6560,6560,6560,0
20230727,181200,2858804870,6560,6560,6560,6560,11368
20230727,181100,2858804870,6560,6560,6560,6560,0
20230727,181000,2858804870,6560,6560,6560,6560,0
20230727,180900,2858804870,6560,6560,6560,6560,0
20230727,180800,2858804870,6560,6560,6560,6560,0
20230727,180700,2858804870,6560,6560,6560,6560,0
20230727,180600,2858804870,6560,6560,6560,6560,0
20230727,180500,2858804870,6560,6560,6560,6560,0
20230727,180400,2858804870,6560,6560,6560,6560,0
20230727,180300,2858804870,6560,6560,6560,6560,0
20230727,180200,2858804870,6560,6560,6560,6560,0
20230727,180100,2858804870,6560,6560,6560,6560,0
20230727,180000,2858804870,6560,6560,6560,6560,0
20230727,175900,2858804870,6560,6560,6560,6560,0
20230727,175800,2858804870,6560,6560,6560,6560,0
20230727,175700,2858804870,6560,6560,6560,6560,0
20230727,175600,2858804870,6560,6560,6560,6560,0
20230727,175500,2858804870,6560,6560,6560,6560,0
20230727,175400,2858804870,6560,6560,6560,6560,0
20230727,175300,2858804870,6560,6560,6560,6560,0
20230727,175200,2858804870,6560,6560,6560,6560,0
20230727,175100,2858804870,6560,6560,6560,6560,0
20230727,175000,2858804870,6560,6560,6560,6560,0
20230727,174900,2858804870,6560,6560,6560,6560,0
20230727,174800,2858804870,6560,6560,6560,6560,0
20230727,174700,2858804870,6560,6560,6560,6560,0
20230727,174600,2858804870,6560,6560,6560,6560,0
20230727,174500,2858804870,6560,6560,6560,6560,0
20230727,174400,2858804870,6560,6560,6560,6560,0
20230727,174300,2858804870,6560,6560,6560,6560,0
20230727,174200,2858804870,6560,6560,6560,6560,11368
20230727,174100,2858804870,6560,6560,6560,6560,0
20230727,174000,2858804870,6560,6560,6560,6560,0
20230727,173900,2858804870,6560,6560,6560,6560,0
20230727,173800,2858804870,6560,6560,6560,6560,0
20230727,173700,2858804870,6560,6560,6560,6560,0
20230727,173600,2858804870,6560,6560,6560,6560,0
20230727,173500,2858804870,6560,6560,6560,6560,0
20230727,173400,2858804870,6560,6560,6560,6560,0
20230727,173300,2858804870,6560,6560,6560,6560,0
20230727,173200,2858804870,6560,6560,6560,6560,0
20230727,173100,2858804870,6560,6560,6560,6560,0
20230727,173000,2858804870,6560,6560,6560,6560,0
20230727,172900,2858804870,6560,6560,6560,6560,0
20230727,172800,2858804870,6560,6560,6560,6560,0
20230727,172700,2858804870,6560,6560,6560,6560,0
20230727,172600,2858804870,6560,6560,6560,6560,0
20230727,172500,2858804870,6560,6560,6560,6560,0
20230727,172400,2858804870,6560,6560,6560,6560,0
20230727,172300,2858804870,6560,6560,6560,6560,0
20230727,172200,2858804870,6560,6560,6560,6560,0
20230727,172100,2858804870,6560,6560,6560,6560,0
20230727,172000,2858804870,6560,6560,6560,6560,0
20230727,171900,2858804870,6560,6560,6560,6560,0
20230727,171800,2858804870,6560,6560,6560,6560,0
20230727,171700,2858804870,6560,6560,6560,6560,0
20230727,171600,2858804870,6560,6560,6560,6560,0
20230727,171500,2858804870,6560,6560,6560,6560,0
20230727,171400,2858804870,6560,6560,6560,6560,0
20230727,171300,2858804870,6560,6560,6560,6560,0
20230727,171200,2858804870,6560,6560,6560,6560,11368
20230727,171100,2858804870,6560,6560,6560,6560,0
20230727,171000,2858804870,6560,6560,6560,6560,0
20230727,170900,2858804870,6560,6560,6560,6560,0
20230727,170800,2858804870,6560,6560,6560,6560,0
20230727,170700,2858804870,6560,6560,6560,6560,0
20230727,170600,2858804870,6560,6560,6560,6560,0
20230727,170500,2858804870,6560,6560,6560,6560,0
20230727,170400,2858804870,6560,6560,6560,6560,0
20230727,170300,2858804870,6560,6560,6560,6560,0
20230727,170200,2858804870,6560,6560,6560,6560,0
20230727,170100,2858804870,6560,6560,6560,6560,0
20230727,170000,2858804870,6560,6560,6560,6560,0
20230727,165900,2858804870,6560,6560,6560,6560,0
20230727,165800,2858804870,6560,6560,6560,6560,0
20230727,165700,2858804870,6560,6560,6560,6560,0
20230727,165600,2858804870,6560,6560,6560,6560,0
20230727,165500,2858804870,6560,6560,6560,6560,0
20230727,165400,2858804870,6560,6560,6560,6560,0
20230727,165300,2858804870,6560,6560,6560,6560,0
20230727,165200,2858804870,6560,6560,6560,6560,0
20230727,165100,2858804870,6560,6560,6560,6560,0
20230727,165000,2858804870,6560,6560,6560,6560,0
20230727,164900,2858804870,6560,6560,6560,6560,0
20230727,164800,2858804870,6560,6560,6560,6560,0
20230727,164700,2858804870,6560,6560,6560,6560,0
20230727,164600,2858804870,6560,6560,6560,6560,0
20230727,164500,2858804870,6560,6560,6560,6560,0
20230727,164400,2858804870,6560,6560,6560,6560,0
20230727,164300,2858804870,6560,6560,6560,6560,0
20230727,164200,2858804870,6560,6560,6560,6560,11368
20230727,164100,2858804870,6560,6560,6560,6560,0
20230727,164000,2858804870,6560,6560,6560,6560,0
20230727,163900,2858804870,6560,6560,6560,6560,0
20230727,163800,2858804870,6560,6560,6560,6560,0
20230727,163700,2858804870,6560,6560,6560,6560,0
20230727,163600,2858804870,6560,6560,6560,6560,0
20230727,163500,2858804870,6560,6560,6560,6560,0
20230727,163400,2858804870,6560,6560,6560,6560,0
20230727,163300,2858804870,6560,6560,6560,6560,0
20230727,163200,2858804870,6560,6560,6560,6560,0
20230727,163100,2858804870,6560,6560,6560,6560,0
20230727,163000,2858804870,6560,6560,6560,6560,0
20230727,162900,2858804870,6560,6560,6560,6560,0
20230727,162800,2858804870,6560,6560,6560,6560,0
20230727,162700,2858804870,6560,6560,6560,6560,0
20230727,162600,2858804870,6560,6560,6560,6560,0
20230727,162500,2858804870,6560,6560,6560,6560,0
20230727,162400,2858804870,6560,6560,6560,6560,0
20230727,162300,2858804870,6560,6560,6560,6560,0
20230727,162200,2858804870,6560,6560,6560,6560,0
20230727,162100,2858804870,6560,6560,6560,6560,0
20230727,162000,2858804870,6560,6560,6560,6560,0
20230727,161900,2858804870,6560,6560,6560,6560,0
20230727,161800,2858804870,6560,6560,6560,6560,0
20230727,161700,2858804870,6560,6560,6560,6560,0
20230727,161600,2858804870,6560,6560,6560,6560,0
20230727,161500,2858804870,6560,6560,6560,6560,0
20230727,161400,2858804870,6560,6560,6560,6560,0
20230727,161300,2858804870,6560,6560,6560,6560,0
20230727,161200,2858804870,6560,6560,6560,6560,11368
20230727,161100,2858804870,6560,6560,6560,6560,0
20230727,161000,2858804870,6560,6560,6560,6560,0
20230727,160900,2858804870,6560,6560,6560,6560,0
20230727,160800,2858804870,6560,6560,6560,6560,0
20230727,160700,2858804870,6560,6560,6560,6560,0
20230727,160600,2858804870,6560,6560,6560,6560,0
20230727,160500,2858804870,6560,6560,6560,6560,0
20230727,160400,2858804870,6560,6560,6560,6560,0
20230727,160300,2858804870,6560,6560,6560,6560,0
20230727,160200,2858804870,6560,6560,6560,6560,0
20230727,160100,2858804870,6560,6560,6560,6560,0
20230727,160000,2858804870,6560,6560,6560,6560,0
20230727,155900,2858804870,6560,6560,6560,6560,0
20230727,155800,2858804870,6560,6560,6560,6560,0
20230727,155700,2858804870,6560,6560,6560,6560,0
20230727,155600,2858804870,6560,6560,6560,6560,0
20230727,155500,2858804870,6560,6560,6560,6560,0
20230727,155400,2858804870,6560,6560,6560,6560,0
20230727,155300,2858804870,6560,6560,6560,6560,0
20230727,155200,2858804870,6560,6560,6560,6560,0
20230727,155100,2858804870,6560,6560,6560,6560,0
20230727,155000,2858804870,6560,6560,6560,6560,0
20230727,154900,2858804870,6560,6560,6560,6560,0
20230727,154800,2858804870,6560,6560,6560,6560,0
20230727,154700,2858804870,6560,6560,6560,6560,0
20230727,154600,2858804870,6560,6560,6560,6560,0
20230727,154500,2858804870,6560,6560,6560,6560,0
20230727,154400,2858804870,6560,6560,6560,6560,0
20230727,154300,2858804870,6560,6560,6560,6560,0
20230727,154200,2858804870,6560,6560,6560,6560,11368
20230727,154100,2858804870,6560,6560,6560,6560,0
20230727,154000,2858804870,6560,6560,6560,6560,0
20230727,153900,2858804870,6560,6560,6560,6560,0
20230727,153800,2858804870,6560,6560,6560,6560,0
20230727,153700,2858804870,6560,6560,6560,6560,0
20230727,153600,2858804870,6560,6560,6560,6560,0
20230727,153500,2858804870,6560,6560,6560,6560,0
20230727,153400,2858804870,6560,6560,6560,6560,0
20230727,153300,2858804870,6560,6560,6560,6560,0
20230727,153200,2858804870,6560,6560,6560,6560,0
20230727,153100,2858804870,6560,6560,6560,6560,0
20230727,153000,2858804870,6560,6560,6560,6560,11368
20230727,152900,2784230790,6570,6570,6570,6570,0
20230727,152800,2784230790,6570,6570,6570,6570,0
20230727,152700,2784230790,6570,6570,6570,6570,0
20230727,152600,2784230790,6570,6570,6570,6570,0
20230727,152500,2784230790,6570,6570,6570,6570,0
20230727,152400,2784230790,6570,6570,6570,6570,0
20230727,152300,2784230790,6570,6570,6570,6570,0
20230727,152200,2784230790,6570,6570,6570,6570,0
20230727,152100,2784230790,6570,6570,6570,6570,0
20230727,152000,2784230790,6570,6570,6570,6570,0
20230727,151900,2784230790,6570,6580,6600,6570,1596
20230727,151800,2773727080,6590,6600,6600,6580,834
20230727,151700,2768232950,6580,6590,6590,6580,254
20230727,151600,2766559190,6590,6600,6610,6590,1473
20230727,151500,2756843080,6600,6580,6600,6580,177
20230727,151400,2755678400,6580,6630,6630,6580,192
20230727,151300,2754414990,6630,6590,6630,6590,3587
20230727,151200,2730721520,6580,6560,6580,6560,1995
20230727,151100,2717612110,6560,6550,6560,6530,1577
20230727,151000,2707287710,6540,6540,6540,6530,799
20230727,150900,2702063450,6550,6530,6560,6530,1202
20230727,150800,2694204390,6520,6550,6550,6510,923
20230727,150700,2688189880,6510,6510,6550,6500,6929
20230727,150600,2643008010,6550,6540,6550,6500,6454
20230727,150500,2601016910,6550,6530,6560,6510,2150
20230727,150400,2586989240,6530,6550,6570,6520,1510
20230727,150300,2577117180,6550,6550,6560,6550,3327
20230727,150200,2555317120,6550,6560,6570,6530,1277
20230727,150100,2546942220,6560,6570,6580,6560,1494
20230727,150000,2537138590,6580,6510,6580,6510,1171
20230727,145900,2529460630,6520,6570,6570,6510,3091
20230727,145800,2509258970,6570,6570,6570,6560,444
20230727,145700,2506343250,6570,6570,6570,6570,338
20230727,145600,2504122590,6580,6550,6580,6550,349
20230727,145500,2501833720,6550,6580,6580,6550,2626
20230727,145400,2484605370,6590,6580,6590,6560,673
20230727,145300,2480181390,6570,6570,6580,6570,1063
20230727,145200,2473197470,6570,6590,6590,6570,168
20230727,145100,2472093670,6580,6560,6580,6560,1412
20230727,145000,2462806080,6560,6580,6580,6560,401
20230727,144900,2460175490,6580,6580,6580,6580,267
20230727,144800,2458418630,6580,6580,6580,6580,2
20230727,144700,2458405470,6590,6570,6590,6550,1043
20230727,144600,2451550290,6570,6600,6600,6540,5203
20230727,144500,2417361190,6590,6580,6590,6580,2262
20230727,144400,2402464430,6580,6590,6590,6580,593
20230727,144300,2398562480,6590,6590,6590,6590,1
20230727,144200,2398555890,6590,6590,6590,6580,95
20230727,144100,2397930670,6580,6590,6590,6580,24
20230727,144000,2397772740,6580,6590,6590,6580,135
20230727,143900,2396883920,6590,6590,6590,6590,16
20230727,143800,2396778480,6600,6590,6600,6590,467
20230727,143700,2393700940,6590,6580,6590,6580,1534
20230727,143600,2383598600,6580,6590,6590,6580,522
20230727,143500,2380163820,6580,6590,6590,6580,337
20230727,143400,2377946350,6590,6580,6590,6580,115
20230727,143300,2377189630,6580,6590,6590,6580,89
20230727,143200,2376604000,6590,6590,6590,6580,26
20230727,143100,2376432900,6590,6590,6590,6590,3
20230727,143000,2376413130,6590,6600,6600,6590,326
20230727,142900,2374264430,6600,6580,6600,6580,301
20230727,142800,2372283830,6590,6570,6590,6570,2691
20230727,142700,2354581080,6570,6570,6580,6570,727
20230727,142600,2349804680,6580,6590,6590,6580,191
20230727,142500,2348547890,6590,6590,6590,6580,42
20230727,142400,2348271420,6590,6590,6590,6590,29
20230727,142300,2348080310,6590,6580,6600,6560,408
20230727,142200,2345399700,6540,6630,6630,6540,1423
20230727,142100,2336032400,6620,6620,6620,6620,143
20230727,142000,2335085740,6610,6590,6610,6590,3839
20230727,141900,2309748460,6600,6600,6600,6600,43
20230727,141800,2309464660,6600,6600,6600,6590,50
20230727,141700,2309135130,6600,6590,6600,6590,1497
20230727,141600,2299269890,6590,6560,6590,6560,1365
20230727,141500,2290294080,6570,6560,6570,6560,468
20230727,141400,2287223980,6570,6580,6580,6570,275
20230727,141300,2285417210,6570,6570,6580,6570,182
20230727,141200,2284221460,6570,6570,6570,6570,115
20230727,141100,2283465910,6570,6570,6570,6560,121
20230727,141000,2282671540,6570,6570,6570,6560,64
20230727,140900,2282251610,6570,6570,6580,6570,143
20230727,140800,2281312090,6580,6570,6580,6570,541
20230727,140700,2277757710,6580,6560,6580,6540,1384
20230727,140600,2268679880,6560,6560,6560,6540,3241
20230727,140500,2247449940,6560,6570,6570,6560,620
20230727,140400,2243380800,6580,6580,6580,6570,74
20230727,140300,2242894600,6580,6580,6580,6570,230
20230727,140200,2241383480,6590,6590,6590,6590,54
20230727,140100,2241027620,6590,6570,6590,6560,860
20230727,140000,2235377950,6560,6570,6570,6560,262
20230727,135900,2233658610,6560,6570,6570,6550,1133
20230727,135800,2226227870,6570,6570,6570,6570,221
20230727,135700,2224775900,6580,6570,6590,6570,303
20230727,135600,2222785160,6560,6560,6560,6560,346
20230727,135500,2220515400,6550,6570,6570,6550,569
20230727,135400,2216783200,6570,6560,6570,6560,334
20230727,135300,2214589700,6560,6570,6570,6560,329
20230727,135200,2212430670,6570,6570,6570,6560,47
20230727,135100,2212122190,6580,6570,6580,6570,88
20230727,135000,2211543290,6570,6590,6590,6560,1051
20230727,134900,2204641320,6590,6560,6590,6560,231
20230727,134800,2203123980,6570,6570,6570,6570,298
20230727,134700,2201166120,6560,6580,6580,6560,556
20230727,134600,2197518690,6580,6580,6580,6580,92
20230727,134500,2196913330,6580,6590,6590,6580,80
20230727,134400,2196386140,6590,6590,6590,6590,1
20230727,134300,2196379550,6600,6580,6600,6580,706
20230727,134200,2191727010,6580,6580,6580,6580,297
20230727,134100,2189772750,6590,6590,6590,6590,9
20230727,134000,2189713440,6570,6580,6580,6570,151
20230727,133900,2188720360,6590,6580,6590,6580,1153
20230727,133800,2181133610,6570,6580,6580,6570,51
20230727,133700,2180798530,6570,6570,6590,6570,1086
20230727,133600,2173663290,6580,6580,6580,6580,158
20230727,133500,2172623650,6580,6570,6580,6560,1605
20230727,133400,2162079300,6560,6570,6570,6560,282
20230727,133300,2160227560,6580,6580,6580,6570,206
20230727,133200,2158872340,6580,6580,6580,6580,1
20230727,133100,2158865760,6580,6560,6580,6560,1394
20230727,133000,2149717890,6570,6570,6570,6560,187
20230727,132900,2148491060,6580,6560,6600,6560,76
20230727,132800,2147992440,6560,6590,6600,6560,1764
20230727,132700,2136395040,6600,6600,6600,6590,358
20230727,132600,2134035780,6590,6590,6600,6590,280
20230727,132500,2132190550,6600,6600,6610,6600,126
20230727,132400,2131358940,6600,6600,6610,6600,56
20230727,132300,2130989330,6610,6610,6610,6610,2
20230727,132200,2130976110,6620,6610,6620,6600,301
20230727,132100,2128988150,6620,6610,6620,6610,105
20230727,132000,2128294080,6620,6620,6620,6620,1
20230727,131900,2128287460,6630,6630,6630,6630,1
20230727,131800,2128280830,6640,6630,6640,6610,614
20230727,131700,2124220900,6630,6630,6630,6630,0
20230727,131600,2124220900,6630,6630,6630,6630,83
20230727,131500,2123670610,6640,6640,6640,6640,1
20230727,131400,2123663970,6610,6630,6630,6610,3373
20230727,131300,2101301000,6640,6650,6650,6640,319
20230727,131200,2099181690,6650,6650,6650,6650,43
20230727,131100,2098895740,6650,6660,6660,6650,374
20230727,131000,2096405200,6650,6650,6660,6650,502
20230727,130900,2093066610,6650,6650,6650,6650,87
20230727,130800,2092488060,6650,6650,6650,6650,40
20230727,130700,2092222060,6650,6650,6650,6650,88
20230727,130600,2091636860,6650,6650,6650,6650,385
20230727,130500,2089076610,6640,6640,6650,6640,472
20230727,130400,2085939580,6640,6630,6640,6630,969
20230727,130300,2079509920,6650,6650,6650,6650,0
20230727,130200,2079509920,6650,6620,6650,6620,40
20230727,130100,2079245090,6650,6620,6650,6610,2662
20230727,130000,2061617800,6610,6620,6630,6610,366
20230727,125900,2059195560,6630,6630,6640,6610,2614
20230727,125800,2041870850,6670,6670,6670,6630,1984
20230727,125700,2028667970,6670,6660,6670,6660,215
20230727,125600,2027235850,6670,6670,6670,6670,6
20230727,125500,2027195830,6660,6660,6660,6660,194
20230727,125400,2025903790,6660,6670,6680,6660,2514
20230727,125300,2009138100,6670,6660,6670,6660,383
20230727,125200,2006587160,6660,6660,6660,6650,242
20230727,125100,2004976370,6660,6660,6660,6660,0
20230727,125000,2004976370,6660,6680,6680,6660,327
20230727,124900,2002796720,6680,6680,6680,6680,1455
20230727,124800,1993077320,6680,6650,6680,6650,568
20230727,124700,1989292670,6650,6640,6650,6640,348
20230727,124600,1986979400,6650,6650,6650,6650,7
20230727,124500,1986932850,6650,6640,6650,6640,137
20230727,124400,1986021810,6660,6660,6660,6660,3
20230727,124300,1986001830,6650,6650,6650,6650,151
20230727,124200,1984997680,6660,6650,6660,6650,50
20230727,124100,1984665170,6630,6630,6630,6630,897
20230727,124000,1978718060,6660,6650,6660,6650,307
20230727,123900,1976676480,6660,6650,6660,6650,36
20230727,123800,1976437050,6660,6670,6670,6650,126
20230727,123700,1975598130,6660,6660,6670,6660,157
20230727,123600,1974552440,6660,6670,6670,6650,150
20230727,123500,1973553910,6670,6660,6670,6650,53
20230727,123400,1973200940,6680,6650,6680,6650,1010
20230727,123300,1966475230,6670,6670,6670,6670,20
20230727,123200,1966341830,6690,6680,6690,6680,9
20230727,123100,1966281690,6690,6650,6690,6650,2808
20230727,123000,1947564610,6650,6640,6650,6640,21
20230727,122900,1947425060,6650,6620,6650,6620,263
20230727,122800,1945680780,6620,6620,6650,6620,124
20230727,122700,1944859520,6610,6610,6620,6610,222
20230727,122600,1943390680,6610,6610,6620,6610,245
20230727,122500,1941771050,6610,6620,6620,6610,173
20230727,122400,1940625860,6620,6620,6620,6620,155
20230727,122300,1939599760,6620,6620,6620,6620,50
20230727,122200,1939268760,6620,6630,6630,6610,1065
20230727,122100,1932217710,6640,6620,6640,6620,131
20230727,122000,1931349810,6620,6620,6620,6620,162
20230727,121900,1930277370,6640,6640,6640,6640,119
20230727,121800,1929487210,6640,6640,6640,6640,42
20230727,121700,1929208330,6640,6650,6650,6640,215
20230727,121600,1927779100,6650,6660,6660,6650,81
20230727,121500,1927239940,6660,6660,6660,6660,198
20230727,121400,1925921260,6660,6660,6660,6660,73
20230727,121300,1925435080,6670,6670,6670,6670,0
20230727,121200,1925435080,6670,6650,6670,6650,957
20230727,121100,1919062070,6660,6650,6660,6630,440
20230727,121000,1916136910,6650,6650,6650,6650,2465
20230727,120900,1899744660,6660,6660,6660,6660,89
20230727,120800,1899151920,6670,6660,6670,6660,721
20230727,120700,1894349990,6660,6660,6660,6660,61
20230727,120600,1893943730,6670,6670,6670,6660,419
20230727,120500,1891150600,6670,6670,6680,6670,939
20230727,120400,1884886350,6670,6660,6670,6660,79
20230727,120300,1884359620,6660,6660,6660,6660,56
20230727,120200,1883986660,6650,6670,6680,6650,476
20230727,120100,1880818560,6680,6680,6680,6680,283
20230727,120000,1878928120,6690,6700,6700,6680,468
20230727,115900,1875797300,6690,6690,6690,6690,90
20230727,115800,1875195200,6690,6700,6700,6690,324
20230727,115700,1873025890,6700,6690,6700,6690,944
20230727,115600,1866710320,6690,6690,6690,6690,117
20230727,115500,1865927590,6690,6670,6690,6670,507
20230727,115400,1862541340,6680,6680,6680,6680,0
20230727,115300,1862541340,6680,6670,6680,6670,301
20230727,115200,1860533470,6680,6680,6680,6680,64
20230727,115100,1860105950,6670,6680,6680,6670,296
20230727,115000,1858130080,6670,6670,6670,6670,45
20230727,114900,1857829930,6680,6680,6680,6680,11
20230727,114800,1857756450,6680,6680,6680,6680,0
20230727,114700,1857756450,6680,6680,6680,6680,114
20230727,114600,1856994930,6680,6670,6680,6670,202
20230727,114500,1855647510,6680,6680,6680,6680,1
20230727,114400,1855640830,6680,6680,6680,6670,84
20230727,114300,1855080020,6670,6670,6670,6670,322
20230727,114200,1852932280,6670,6680,6680,6670,601
20230727,114100,1848923600,6680,6680,6680,6670,164
20230727,114000,1847829010,6680,6660,6680,6660,256
20230727,113900,1846121360,6670,6670,6670,6670,48
20230727,113800,1845801200,6670,6670,6670,6670,102
20230727,113700,1845120860,6650,6650,6650,6650,1
20230727,113600,1845114210,6650,6660,6680,6650,179
20230727,113500,1843922080,6660,6650,6660,6650,213
20230727,113400,1842505290,6660,6660,6670,6650,85
20230727,113300,1841938610,6670,6650,6670,6650,60
20230727,113200,1841538550,6660,6660,6680,6660,68
20230727,113100,1841084610,6660,6660,6660,6650,48
20230727,113000,1840765220,6650,6650,6650,6650,2
20230727,112900,1840751920,6660,6650,6660,6650,29
20230727,112800,1840559060,6660,6660,6660,6660,49
20230727,112700,1840232720,6660,6660,6680,6660,719
20230727,112600,1835442880,6670,6670,6680,6670,368
20230727,112500,1832986590,6670,6660,6670,6660,260
20230727,112400,1831254870,6650,6650,6650,6650,0
20230727,112300,1831254870,6650,6640,6670,6640,1932
20230727,112200,1818400260,6640,6630,6640,6630,84
20230727,112100,1817843330,6640,6630,6640,6630,51
20230727,112000,1817505070,6630,6640,6640,6630,22
20230727,111900,1817359200,6610,6630,6630,6610,90
20230727,111800,1816762520,6630,6640,6640,6630,165
20230727,111700,1815667510,6640,6640,6640,6640,83
20230727,111600,1815116390,6640,6620,6640,6620,1318
20230727,111500,1806383840,6620,6620,6620,6620,3
20230727,111400,1806363980,6630,6630,6630,6630,1
20230727,111300,1806357350,6620,6630,6630,6620,33
20230727,111200,1806138570,6630,6630,6630,6630,103
20230727,111100,1805455680,6620,6620,6620,6620,537
20230727,111000,1801900740,6620,6610,6620,6600,289
20230727,110900,1799988670,6610,6610,6610,6610,100
20230727,110800,1799327670,6610,6610,6610,6610,1
20230727,110700,1799321060,6600,6600,6610,6600,269
20230727,110600,1797545050,6600,6610,6610,6600,239
20230727,110500,1795965930,6620,6620,6620,6620,278
20230727,110400,1794125570,6630,6640,6640,6620,653
20230727,110300,1789798990,6640,6640,6650,6630,34
20230727,110200,1789573510,6620,6620,6640,6620,1401
20230727,110100,1780295870,6640,6640,6640,6640,300
20230727,110000,1778303870,6590,6640,6640,6590,943
20230727,105900,1772061910,6660,6660,6660,6660,200
20230727,105800,1770729910,6620,6640,6640,6620,820
20230727,105700,1765295300,6660,6670,6670,6660,105
20230727,105600,1764595950,6670,6670,6670,6670,10
20230727,105500,1764529250,6670,6660,6670,6660,336
20230727,105400,1762290860,6660,6660,6670,6660,2375
20230727,105300,1746467940,6660,6640,6660,6630,4814
20230727,105200,1714470380,6630,6640,6640,6630,443
20230727,105100,1711528880,6630,6640,6650,6630,54
20230727,105000,1711169810,6640,6600,6640,6600,1304
20230727,104900,1702530030,6600,6620,6620,6590,1845
20230727,104800,1690347480,6620,6620,6620,6620,671
20230727,104700,1685905460,6630,6630,6630,6630,262
20230727,104600,1684168400,6640,6640,6650,6640,257
20230727,104500,1682461910,6640,6650,6650,6640,286
20230727,104400,1680561010,6650,6650,6650,6650,131
20230727,104300,1679689860,6640,6630,6640,6630,511
20230727,104200,1676296920,6620,6660,6660,6620,627
20230727,104100,1672140060,6650,6650,6650,6640,349
20230727,104000,1669819710,6610,6630,6640,6610,4615
20230727,103900,1639261330,6640,6650,6650,6640,112
20230727,103800,1638517550,6650,6650,6650,6620,2452
20230727,103700,1622271430,6650,6650,6660,6650,463
20230727,103600,1619191480,6660,6690,6690,6640,1543
20230727,103500,1608922060,6700,6690,6700,6690,102
20230727,103400,1608239660,6700,6690,6700,6690,40
20230727,103300,1607971860,6700,6710,6710,6680,568
20230727,103200,1604166860,6720,6730,6740,6720,624
20230727,103100,1599973380,6740,6720,6750,6700,3328
20230727,103000,1577618970,6730,6740,6740,6730,108
20230727,102900,1576892040,6740,6730,6760,6730,5651
20230727,102800,1538806010,6760,6760,6760,6730,2894
20230727,102700,1519273760,6760,6730,6760,6720,1703
20230727,102600,1507797550,6740,6730,6740,6730,230
20230727,102500,1506248850,6740,6780,6780,6740,4285
20230727,102400,1477289960,6780,6740,6780,6740,5569
20230727,102300,1439687550,6740,6740,6750,6740,1450
20230727,102200,1429910990,6740,6740,6740,6730,1986
20230727,102100,1416527380,6740,6700,6750,6700,18509
20230727,102000,1291920470,6710,6690,6720,6640,4110
20230727,101900,1264411400,6700,6700,6700,6700,672
20230727,101800,1259909000,6700,6700,6710,6680,1354
20230727,101700,1250829970,6710,6680,6710,6620,3837
20230727,101600,1225239990,6680,6740,6740,6680,11325
20230727,101500,1149205280,6720,6720,6720,6720,0
20230727,101400,1149205280,6720,6720,6720,6720,0
20230727,101300,1149205280,6720,6690,6720,6690,5436
20230727,101200,1112737410,6680,6680,6700,6680,2416
20230727,101100,1096582950,6680,6690,6690,6670,1319
20230727,101000,1087777860,6680,6680,6690,6680,2711
20230727,100900,1069655850,6670,6670,6680,6660,3110
20230727,100800,1048912220,6670,6650,6670,6650,813
20230727,100700,1043495690,6650,6630,6670,6630,2272
20230727,100600,1028366130,6630,6610,6640,6610,1877
20230727,100500,1015928410,6610,6600,6610,6600,447
20230727,100400,1012974860,6600,6600,6600,6600,693
20230727,100300,1008401060,6600,6610,6610,6600,2440
20230727,100200,992293410,6610,6580,6610,6580,2049
20230727,100100,978770250,6580,6580,6590,6560,5465
20230727,100000,942888130,6590,6580,6600,6580,2362
20230727,095900,927327520,6580,6580,6580,6560,1175
20230727,095800,919606020,6590,6580,6590,6520,4460
20230727,095700,890299140,6570,6580,6580,6570,1363
20230727,095600,881330840,6580,6560,6580,6560,3888
20230727,095500,855803430,6550,6550,6550,6550,203
20230727,095400,854473780,6550,6540,6560,6540,2567
20230727,095300,837656680,6540,6560,6560,6540,421
20230727,095200,834903230,6570,6540,6570,6530,5965
20230727,095100,795864210,6520,6520,6530,6520,795
20230727,095000,790679410,6510,6540,6540,6500,2284
20230727,094900,775818800,6540,6520,6540,6520,7821
20230727,094800,724798380,6520,6510,6530,6510,3576
20230727,094700,701463270,6510,6510,6510,6510,397
20230727,094600,698878800,6510,6520,6520,6510,73
20230727,094500,698403460,6510,6510,6520,6510,305
20230727,094400,696416900,6510,6520,6530,6510,263
20230727,094300,694704650,6530,6520,6530,6520,318
20230727,094200,692631280,6520,6490,6530,6490,6767
20230727,094100,648625840,6500,6480,6500,6480,1673
20230727,094000,637774600,6480,6480,6500,6430,2880
20230727,093900,619106780,6480,6480,6490,6480,257
20230727,093800,617441400,6480,6460,6490,6460,9315
20230727,093700,557130170,6450,6460,6460,6450,361
20230727,093600,554801700,6450,6450,6450,6430,626
20230727,093500,550765000,6460,6430,6460,6430,716
20230727,093400,546160640,6470,6470,6470,6470,10
20230727,093300,546095940,6430,6460,6470,6430,352
20230727,093200,543827900,6470,6470,6470,6450,1437
20230727,093100,534530760,6450,6470,6470,6450,647
20230727,093000,530344770,6470,6470,6480,6470,715
20230727,092900,525712710,6470,6450,6470,6450,395
20230727,092800,523164760,6450,6460,6460,6450,17
20230727,092700,523055080,6450,6470,6480,6450,1485
20230727,092600,513436030,6480,6480,6480,6450,631
20230727,092500,509350210,6480,6460,6480,6450,1810
20230727,092400,497648540,6450,6440,6450,6440,3518
20230727,092300,474974680,6440,6430,6440,6420,1681
20230727,092200,464156660,6420,6440,6440,6420,3428
20230727,092100,442083470,6440,6420,6440,6390,1792
20230727,092000,430551330,6400,6410,6430,6380,1443
20230727,091900,421307900,6400,6410,6410,6360,957
20230727,091800,415204590,6340,6400,6440,6340,2537
20230727,091700,398938020,6390,6370,6390,6340,1039
20230727,091600,392324250,6370,6390,6390,6370,127
20230727,091500,391513260,6420,6380,6430,6360,5794
20230727,091400,354445110,6360,6360,6360,6360,855
20230727,091300,349007310,6360,6330,6390,6330,2448
20230727,091200,333419930,6330,6340,6350,6330,2153
20230727,091100,319776630,6330,6350,6350,6330,797
20230727,091000,314721620,6360,6350,6360,6350,4490
20230727,090900,286207450,6360,6360,6360,6210,2544
20230727,090800,270172780,6370,6380,6390,6360,714
20230727,090700,265623480,6400,6420,6430,6390,3457
20230727,090600,243468290,6420,6340,6420,6340,10740
20230727,090500,175093460,6340,6350,6350,6330,1861
20230727,090400,163286750,6350,6330,6350,6320,5996
20230727,090300,125222130,6330,6260,6350,6260,3655
20230727,090200,102196600,6280,6280,6310,6270,3717
20230727,090100,78849810,6270,6180,6270,6180,6212
20230727,090000,40176850,6140,6110,6180,6110,6559