KissMeData/005690/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184300,1576077020,7620,7620,7620,7620,3703
20230626,184200,1576077020,7620,7620,7620,7620,0
20230626,184100,1576077020,7620,7620,7620,7620,0
20230626,184000,1576077020,7620,7620,7620,7620,0
20230626,183900,1576077020,7620,7620,7620,7620,0
20230626,183800,1576077020,7620,7620,7620,7620,0
20230626,183700,1576077020,7620,7620,7620,7620,0
20230626,183600,1576077020,7620,7620,7620,7620,0
20230626,183500,1576077020,7620,7620,7620,7620,0
20230626,183400,1576077020,7620,7620,7620,7620,0
20230626,183300,1576077020,7620,7620,7620,7620,0
20230626,183200,1576077020,7620,7620,7620,7620,0
20230626,183100,1576077020,7620,7620,7620,7620,0
20230626,183000,1576077020,7620,7620,7620,7620,0
20230626,182900,1576077020,7620,7620,7620,7620,0
20230626,182800,1576077020,7620,7620,7620,7620,0
20230626,182700,1576077020,7620,7620,7620,7620,0
20230626,182600,1576077020,7620,7620,7620,7620,0
20230626,182500,1576077020,7620,7620,7620,7620,0
20230626,182400,1576077020,7620,7620,7620,7620,0
20230626,182300,1576077020,7620,7620,7620,7620,0
20230626,182200,1576077020,7620,7620,7620,7620,0
20230626,182100,1576077020,7620,7620,7620,7620,0
20230626,182000,1576077020,7620,7620,7620,7620,0
20230626,181900,1576077020,7620,7620,7620,7620,0
20230626,181800,1576077020,7620,7620,7620,7620,0
20230626,181700,1576077020,7620,7620,7620,7620,0
20230626,181600,1576077020,7620,7620,7620,7620,0
20230626,181500,1576077020,7620,7620,7620,7620,0
20230626,181400,1576077020,7620,7620,7620,7620,0
20230626,181300,1576077020,7620,7620,7620,7620,3703
20230626,181200,1576077020,7620,7620,7620,7620,0
20230626,181100,1576077020,7620,7620,7620,7620,0
20230626,181000,1576077020,7620,7620,7620,7620,0
20230626,180900,1576077020,7620,7620,7620,7620,0
20230626,180800,1576077020,7620,7620,7620,7620,0
20230626,180700,1576077020,7620,7620,7620,7620,0
20230626,180600,1576077020,7620,7620,7620,7620,0
20230626,180500,1576077020,7620,7620,7620,7620,0
20230626,180400,1576077020,7620,7620,7620,7620,0
20230626,180300,1576077020,7620,7620,7620,7620,0
20230626,180200,1576077020,7620,7620,7620,7620,0
20230626,180100,1576077020,7620,7620,7620,7620,0
20230626,180000,1576077020,7620,7620,7620,7620,0
20230626,175900,1576077020,7620,7620,7620,7620,0
20230626,175800,1576077020,7620,7620,7620,7620,0
20230626,175700,1576077020,7620,7620,7620,7620,0
20230626,175600,1576077020,7620,7620,7620,7620,0
20230626,175500,1576077020,7620,7620,7620,7620,0
20230626,175400,1576077020,7620,7620,7620,7620,0
20230626,175300,1576077020,7620,7620,7620,7620,0
20230626,175200,1576077020,7620,7620,7620,7620,0
20230626,175100,1576077020,7620,7620,7620,7620,0
20230626,175000,1576077020,7620,7620,7620,7620,0
20230626,174900,1576077020,7620,7620,7620,7620,0
20230626,174800,1576077020,7620,7620,7620,7620,0
20230626,174700,1576077020,7620,7620,7620,7620,0
20230626,174600,1576077020,7620,7620,7620,7620,0
20230626,174500,1576077020,7620,7620,7620,7620,0
20230626,174400,1576077020,7620,7620,7620,7620,0
20230626,174300,1576077020,7620,7620,7620,7620,3703
20230626,174200,1576077020,7620,7620,7620,7620,0
20230626,174100,1576077020,7620,7620,7620,7620,0
20230626,174000,1576077020,7620,7620,7620,7620,0
20230626,173900,1576077020,7620,7620,7620,7620,0
20230626,173800,1576077020,7620,7620,7620,7620,0
20230626,173700,1576077020,7620,7620,7620,7620,0
20230626,173600,1576077020,7620,7620,7620,7620,0
20230626,173500,1576077020,7620,7620,7620,7620,0
20230626,173400,1576077020,7620,7620,7620,7620,0
20230626,173300,1576077020,7620,7620,7620,7620,0
20230626,173200,1576077020,7620,7620,7620,7620,0
20230626,173100,1576077020,7620,7620,7620,7620,0
20230626,173000,1576077020,7620,7620,7620,7620,0
20230626,172900,1576077020,7620,7620,7620,7620,0
20230626,172800,1576077020,7620,7620,7620,7620,0
20230626,172700,1576077020,7620,7620,7620,7620,0
20230626,172600,1576077020,7620,7620,7620,7620,0
20230626,172500,1576077020,7620,7620,7620,7620,0
20230626,172400,1576077020,7620,7620,7620,7620,0
20230626,172300,1576077020,7620,7620,7620,7620,0
20230626,172200,1576077020,7620,7620,7620,7620,0
20230626,172100,1576077020,7620,7620,7620,7620,0
20230626,172000,1576077020,7620,7620,7620,7620,0
20230626,171900,1576077020,7620,7620,7620,7620,0
20230626,171800,1576077020,7620,7620,7620,7620,0
20230626,171700,1576077020,7620,7620,7620,7620,0
20230626,171600,1576077020,7620,7620,7620,7620,0
20230626,171500,1576077020,7620,7620,7620,7620,0
20230626,171400,1576077020,7620,7620,7620,7620,0
20230626,171300,1576077020,7620,7620,7620,7620,3703
20230626,171200,1576077020,7620,7620,7620,7620,0
20230626,171100,1576077020,7620,7620,7620,7620,0
20230626,171000,1576077020,7620,7620,7620,7620,0
20230626,170900,1576077020,7620,7620,7620,7620,0
20230626,170800,1576077020,7620,7620,7620,7620,0
20230626,170700,1576077020,7620,7620,7620,7620,0
20230626,170600,1576077020,7620,7620,7620,7620,0
20230626,170500,1576077020,7620,7620,7620,7620,0
20230626,170400,1576077020,7620,7620,7620,7620,0
20230626,170300,1576077020,7620,7620,7620,7620,0
20230626,170200,1576077020,7620,7620,7620,7620,0
20230626,170100,1576077020,7620,7620,7620,7620,0
20230626,170000,1576077020,7620,7620,7620,7620,0
20230626,165900,1576077020,7620,7620,7620,7620,0
20230626,165800,1576077020,7620,7620,7620,7620,0
20230626,165700,1576077020,7620,7620,7620,7620,0
20230626,165600,1576077020,7620,7620,7620,7620,0
20230626,165500,1576077020,7620,7620,7620,7620,0
20230626,165400,1576077020,7620,7620,7620,7620,0
20230626,165300,1576077020,7620,7620,7620,7620,0
20230626,165200,1576077020,7620,7620,7620,7620,0
20230626,165100,1576077020,7620,7620,7620,7620,0
20230626,165000,1576077020,7620,7620,7620,7620,0
20230626,164900,1576077020,7620,7620,7620,7620,0
20230626,164800,1576077020,7620,7620,7620,7620,0
20230626,164700,1576077020,7620,7620,7620,7620,0
20230626,164600,1576077020,7620,7620,7620,7620,0
20230626,164500,1576077020,7620,7620,7620,7620,0
20230626,164400,1576077020,7620,7620,7620,7620,0
20230626,164300,1576077020,7620,7620,7620,7620,3703
20230626,164200,1576077020,7620,7620,7620,7620,0
20230626,164100,1576077020,7620,7620,7620,7620,0
20230626,164000,1576077020,7620,7620,7620,7620,0
20230626,163900,1576077020,7620,7620,7620,7620,0
20230626,163800,1576077020,7620,7620,7620,7620,0
20230626,163700,1576077020,7620,7620,7620,7620,0
20230626,163600,1576077020,7620,7620,7620,7620,0
20230626,163500,1576077020,7620,7620,7620,7620,0
20230626,163400,1576077020,7620,7620,7620,7620,0
20230626,163300,1576077020,7620,7620,7620,7620,0
20230626,163200,1576077020,7620,7620,7620,7620,0
20230626,163100,1576077020,7620,7620,7620,7620,0
20230626,163000,1576077020,7620,7620,7620,7620,0
20230626,162900,1576077020,7620,7620,7620,7620,0
20230626,162800,1576077020,7620,7620,7620,7620,0
20230626,162700,1576077020,7620,7620,7620,7620,0
20230626,162600,1576077020,7620,7620,7620,7620,0
20230626,162500,1576077020,7620,7620,7620,7620,0
20230626,162400,1576077020,7620,7620,7620,7620,0
20230626,162300,1576077020,7620,7620,7620,7620,0
20230626,162200,1576077020,7620,7620,7620,7620,0
20230626,162100,1576077020,7620,7620,7620,7620,0
20230626,162000,1576077020,7620,7620,7620,7620,0
20230626,161900,1576077020,7620,7620,7620,7620,0
20230626,161800,1576077020,7620,7620,7620,7620,0
20230626,161700,1576077020,7620,7620,7620,7620,0
20230626,161600,1576077020,7620,7620,7620,7620,0
20230626,161500,1576077020,7620,7620,7620,7620,0
20230626,161400,1576077020,7620,7620,7620,7620,0
20230626,161300,1576077020,7620,7620,7620,7620,3703
20230626,161200,1576077020,7620,7620,7620,7620,0
20230626,161100,1576077020,7620,7620,7620,7620,0
20230626,161000,1576077020,7620,7620,7620,7620,0
20230626,160900,1576077020,7620,7620,7620,7620,0
20230626,160800,1576077020,7620,7620,7620,7620,0
20230626,160700,1576077020,7620,7620,7620,7620,0
20230626,160600,1576077020,7620,7620,7620,7620,0
20230626,160500,1576077020,7620,7620,7620,7620,0
20230626,160400,1576077020,7620,7620,7620,7620,0
20230626,160300,1576077020,7620,7620,7620,7620,0
20230626,160200,1576077020,7620,7620,7620,7620,0
20230626,160100,1576077020,7620,7620,7620,7620,0
20230626,160000,1576077020,7620,7620,7620,7620,0
20230626,155900,1576077020,7620,7620,7620,7620,0
20230626,155800,1576077020,7620,7620,7620,7620,0
20230626,155700,1576077020,7620,7620,7620,7620,0
20230626,155600,1576077020,7620,7620,7620,7620,0
20230626,155500,1576077020,7620,7620,7620,7620,0
20230626,155400,1576077020,7620,7620,7620,7620,0
20230626,155300,1576077020,7620,7620,7620,7620,0
20230626,155200,1576077020,7620,7620,7620,7620,0
20230626,155100,1576077020,7620,7620,7620,7620,0
20230626,155000,1576077020,7620,7620,7620,7620,0
20230626,154900,1576077020,7620,7620,7620,7620,0
20230626,154800,1576077020,7620,7620,7620,7620,0
20230626,154700,1576077020,7620,7620,7620,7620,0
20230626,154600,1576077020,7620,7620,7620,7620,0
20230626,154500,1576077020,7620,7620,7620,7620,0
20230626,154400,1576077020,7620,7620,7620,7620,0
20230626,154300,1576077020,7620,7620,7620,7620,3703
20230626,154200,1576077020,7620,7620,7620,7620,0
20230626,154100,1576077020,7620,7620,7620,7620,0
20230626,154000,1576077020,7620,7620,7620,7620,0
20230626,153900,1576077020,7620,7620,7620,7620,0
20230626,153800,1576077020,7620,7620,7620,7620,0
20230626,153700,1576077020,7620,7620,7620,7620,0
20230626,153600,1576077020,7620,7620,7620,7620,0
20230626,153500,1576077020,7620,7620,7620,7620,0
20230626,153400,1576077020,7620,7620,7620,7620,0
20230626,153300,1576077020,7620,7620,7620,7620,0
20230626,153200,1576077020,7620,7620,7620,7620,0
20230626,153100,1576077020,7620,7620,7620,7620,0
20230626,153000,1576077020,7620,7620,7620,7620,3703
20230626,152900,1547860160,7630,7630,7630,7630,0
20230626,152800,1547860160,7630,7630,7630,7630,0
20230626,152700,1547860160,7630,7630,7630,7630,0
20230626,152600,1547860160,7630,7630,7630,7630,0
20230626,152500,1547860160,7630,7630,7630,7630,0
20230626,152400,1547860160,7630,7630,7630,7630,0
20230626,152300,1547860160,7630,7630,7630,7630,0
20230626,152200,1547860160,7630,7630,7630,7630,0
20230626,152100,1547860160,7630,7630,7630,7630,0
20230626,152000,1547860160,7630,7630,7630,7630,0
20230626,151900,1547860160,7630,7610,7630,7610,2662
20230626,151800,1527577210,7620,7620,7620,7610,138
20230626,151700,1526526400,7610,7610,7610,7600,66
20230626,151600,1526024410,7620,7600,7620,7600,85
20230626,151500,1525377780,7600,7600,7620,7600,107
20230626,151400,1524563180,7600,7630,7640,7600,1768
20230626,151300,1511067080,7640,7640,7640,7640,69
20230626,151200,1510539920,7640,7640,7640,7640,373
20230626,151100,1507690200,7630,7630,7630,7630,530
20230626,151000,1503646300,7630,7630,7630,7620,272
20230626,150900,1501571440,7630,7630,7630,7630,122
20230626,150800,1500640580,7630,7620,7640,7620,3934
20230626,150700,1470652560,7620,7610,7620,7610,1334
20230626,150600,1460497170,7610,7610,7610,7610,61
20230626,150500,1460032960,7610,7600,7610,7600,413
20230626,150400,1456894150,7600,7600,7600,7590,60
20230626,150300,1456438710,7600,7600,7600,7600,296
20230626,150200,1454189110,7610,7610,7610,7610,18
20230626,150100,1454052130,7610,7610,7610,7600,1026
20230626,150000,1446254270,7610,7610,7610,7610,75
20230626,145900,1445683520,7610,7600,7610,7600,2
20230626,145800,1445668310,7620,7620,7620,7620,0
20230626,145700,1445668310,7620,7620,7620,7620,1312
20230626,145600,1435670870,7620,7620,7620,7620,0
20230626,145500,1435670870,7620,7610,7620,7600,1515
20230626,145400,1424133700,7610,7610,7610,7600,1057
20230626,145300,1416090130,7600,7600,7600,7600,1
20230626,145200,1416082530,7610,7600,7610,7600,31
20230626,145100,1415846880,7600,7600,7600,7600,88
20230626,145000,1415178080,7600,7600,7610,7600,591
20230626,144900,1410686440,7590,7600,7600,7590,500
20230626,144800,1406887440,7600,7600,7600,7600,71
20230626,144700,1406347840,7600,7600,7600,7600,258
20230626,144600,1404387040,7590,7590,7590,7590,167
20230626,144500,1403119510,7590,7590,7590,7590,61
20230626,144400,1402656520,7600,7600,7600,7600,0
20230626,144300,1402656520,7600,7590,7600,7590,27
20230626,144200,1402451570,7610,7600,7610,7590,3084
20230626,144100,1379026400,7600,7600,7610,7600,44
20230626,144000,1378691990,7600,7600,7600,7600,0
20230626,143900,1378691990,7600,7600,7600,7600,53
20230626,143800,1378289190,7600,7600,7600,7600,283
20230626,143700,1376138390,7600,7600,7610,7600,71
20230626,143600,1375598740,7600,7600,7600,7600,10
20230626,143500,1375522740,7610,7600,7610,7600,145
20230626,143400,1374420490,7620,7610,7620,7600,278
20230626,143300,1372307090,7620,7620,7620,7610,292
20230626,143200,1370084800,7620,7610,7620,7610,1022
20230626,143100,1362307160,7620,7620,7620,7620,10
20230626,143000,1362230960,7620,7610,7620,7610,527
20230626,142900,1358217400,7610,7610,7620,7610,2108
20230626,142800,1342174530,7610,7610,7610,7610,215
20230626,142700,1340538380,7610,7600,7610,7600,502
20230626,142600,1336723170,7590,7600,7600,7590,305
20230626,142500,1334408170,7600,7600,7600,7600,332
20230626,142400,1331884970,7600,7600,7600,7600,27
20230626,142300,1331679770,7590,7580,7590,7580,289
20230626,142200,1329486270,7580,7590,7590,7580,38
20230626,142100,1329198030,7590,7590,7590,7590,0
20230626,142000,1329198030,7590,7590,7590,7590,0
20230626,141900,1329198030,7590,7590,7590,7590,100
20230626,141800,1328439030,7580,7590,7590,7580,1549
20230626,141700,1316682220,7600,7600,7600,7600,10
20230626,141600,1316606220,7600,7600,7600,7600,60
20230626,141500,1316150220,7600,7600,7600,7600,2880
20230626,141400,1294262220,7600,7600,7600,7600,13
20230626,141300,1294163420,7600,7600,7600,7600,0
20230626,141200,1294163420,7600,7600,7600,7600,0
20230626,141100,1294163420,7600,7590,7600,7590,331
20230626,141000,1291651030,7610,7610,7610,7610,0
20230626,140900,1291651030,7610,7590,7610,7590,1901
20230626,140800,1277204650,7590,7590,7590,7590,1
20230626,140700,1277197060,7580,7570,7580,7570,20
20230626,140600,1277045650,7580,7580,7580,7580,765
20230626,140500,1271246950,7580,7580,7580,7570,9
20230626,140400,1271178800,7570,7560,7580,7560,15
20230626,140300,1271065370,7570,7570,7570,7570,258
20230626,140200,1269112310,7570,7570,7580,7570,70
20230626,140100,1268582110,7580,7570,7580,7570,542
20230626,140000,1264479160,7570,7570,7570,7570,2
20230626,135900,1264464020,7560,7570,7570,7560,65
20230626,135800,1263972610,7560,7560,7560,7560,100
20230626,135700,1263216610,7560,7560,7560,7560,1113
20230626,135600,1254802330,7570,7570,7570,7570,300
20230626,135500,1252531330,7570,7570,7570,7560,173
20230626,135400,1251222320,7570,7570,7570,7570,1120
20230626,135300,1242743920,7570,7570,7570,7570,200
20230626,135200,1241229920,7570,7570,7570,7570,155
20230626,135100,1240056570,7570,7560,7570,7560,47
20230626,135000,1239701240,7570,7560,7570,7560,120
20230626,134900,1238793940,7560,7570,7570,7560,51
20230626,134800,1238408370,7560,7560,7560,7560,116
20230626,134700,1237531410,7560,7550,7560,7550,58
20230626,134600,1237093200,7560,7560,7560,7560,395
20230626,134500,1234107000,7560,7560,7560,7560,355
20230626,134400,1231423200,7560,7550,7560,7550,169
20230626,134300,1230146150,7560,7560,7560,7560,1
20230626,134200,1230138590,7560,7560,7560,7560,50
20230626,134100,1229760590,7560,7560,7560,7560,0
20230626,134000,1229760590,7560,7550,7560,7550,103
20230626,133900,1228981930,7550,7550,7550,7540,60
20230626,133800,1228529510,7550,7550,7550,7550,3
20230626,133700,1228506860,7540,7540,7540,7540,0
20230626,133600,1228506860,7540,7540,7540,7540,8
20230626,133500,1228446540,7550,7550,7550,7550,8
20230626,133400,1228386140,7550,7550,7550,7550,9
20230626,133300,1228318190,7550,7550,7550,7550,0
20230626,133200,1228318190,7550,7540,7550,7540,218
20230626,133100,1226672900,7550,7550,7550,7550,0
20230626,133000,1226672900,7550,7550,7550,7540,64
20230626,132900,1226190260,7540,7560,7560,7540,476
20230626,132800,1222601180,7550,7550,7570,7550,1192
20230626,132700,1213601560,7570,7570,7570,7570,0
20230626,132600,1213601560,7570,7570,7570,7570,1
20230626,132500,1213593990,7550,7550,7550,7550,61
20230626,132400,1213133440,7570,7570,7570,7570,10
20230626,132300,1213057740,7550,7570,7570,7550,200
20230626,132200,1211545740,7570,7570,7570,7570,1
20230626,132100,1211538170,7570,7550,7570,7550,62
20230626,132000,1211070040,7560,7560,7560,7560,1106
20230626,131900,1202708680,7570,7570,7570,7570,0
20230626,131800,1202708680,7570,7560,7570,7560,22
20230626,131700,1202542150,7560,7560,7560,7560,0
20230626,131600,1202542150,7560,7560,7560,7560,57
20230626,131500,1202111230,7570,7570,7580,7570,359
20230626,131400,1199393590,7570,7570,7570,7570,60
20230626,131300,1198939390,7570,7570,7570,7570,523
20230626,131200,1194980280,7580,7580,7580,7580,10
20230626,131100,1194904480,7580,7580,7580,7580,0
20230626,131000,1194904480,7580,7580,7580,7580,0
20230626,130900,1194904480,7580,7580,7580,7580,1
20230626,130800,1194896900,7580,7580,7580,7580,142
20230626,130700,1193820540,7580,7580,7580,7580,0
20230626,130600,1193820540,7580,7580,7580,7580,9
20230626,130500,1193752320,7590,7590,7590,7590,0
20230626,130400,1193752320,7590,7580,7590,7580,32
20230626,130300,1193509750,7580,7570,7580,7570,500
20230626,130200,1189720640,7560,7560,7560,7560,16
20230626,130100,1189599680,7560,7570,7570,7560,1615
20230626,130000,1177390230,7580,7580,7580,7580,18
20230626,125900,1177253790,7580,7580,7580,7580,1
20230626,125800,1177246210,7560,7560,7560,7560,1
20230626,125700,1177238650,7580,7580,7580,7580,76
20230626,125600,1176662570,7570,7570,7570,7570,70
20230626,125500,1176132670,7580,7580,7580,7580,0
20230626,125400,1176132670,7580,7580,7580,7580,32
20230626,125300,1175890110,7580,7560,7580,7560,101
20230626,125200,1175126530,7560,7560,7560,7560,0
20230626,125100,1175126530,7560,7560,7560,7560,30
20230626,125000,1174899730,7580,7570,7580,7560,487
20230626,124900,1171213630,7560,7560,7560,7560,50
20230626,124800,1170835630,7570,7570,7570,7570,30
20230626,124700,1170608530,7570,7570,7570,7570,1
20230626,124600,1170600960,7570,7560,7570,7560,76
20230626,124500,1170026300,7560,7560,7560,7560,0
20230626,124400,1170026300,7560,7560,7560,7560,90
20230626,124300,1169345900,7560,7560,7560,7560,0
20230626,124200,1169345900,7560,7570,7570,7560,46
20230626,124100,1168998110,7570,7570,7570,7570,0
20230626,124000,1168998110,7570,7570,7570,7570,0
20230626,123900,1168998110,7570,7570,7570,7570,8
20230626,123800,1168937550,7560,7560,7560,7560,64
20230626,123700,1168453710,7570,7570,7570,7570,0
20230626,123600,1168453710,7570,7570,7570,7570,332
20230626,123500,1165940470,7580,7590,7590,7580,99
20230626,123400,1165190000,7590,7570,7590,7570,56
20230626,123300,1164766060,7580,7580,7580,7580,2
20230626,123200,1164750900,7590,7590,7590,7590,1000
20230626,123100,1157160900,7590,7570,7590,7560,104
20230626,123000,1156374550,7590,7590,7590,7590,14
20230626,122900,1156268290,7590,7590,7590,7590,0
20230626,122800,1156268290,7590,7580,7590,7580,3
20230626,122700,1156245530,7580,7580,7580,7580,0
20230626,122600,1156245530,7580,7580,7580,7580,300
20230626,122500,1153971530,7580,7580,7580,7580,0
20230626,122400,1153971530,7580,7550,7580,7550,65
20230626,122300,1153480750,7580,7570,7580,7570,2
20230626,122200,1153465600,7570,7570,7570,7550,328
20230626,122100,1150988730,7580,7570,7580,7570,8
20230626,122000,1150928110,7590,7590,7590,7590,0
20230626,121900,1150928110,7590,7580,7590,7580,10
20230626,121800,1150852250,7590,7560,7590,7560,118
20230626,121700,1149959990,7560,7560,7560,7560,13
20230626,121600,1149861710,7560,7550,7560,7550,101
20230626,121500,1149099060,7560,7570,7570,7560,1122
20230626,121400,1140606130,7590,7590,7590,7590,0
20230626,121300,1140606130,7590,7590,7590,7590,1
20230626,121200,1140598540,7580,7590,7590,7580,296
20230626,121100,1138354850,7580,7580,7580,7580,66
20230626,121000,1137854570,7600,7600,7600,7600,0
20230626,120900,1137854570,7600,7600,7600,7600,0
20230626,120800,1137854570,7600,7600,7600,7600,1
20230626,120700,1137846970,7580,7580,7580,7580,55
20230626,120600,1137430070,7610,7600,7610,7590,3
20230626,120500,1137407270,7610,7610,7610,7610,0
20230626,120400,1137407270,7610,7610,7610,7610,0
20230626,120300,1137407270,7610,7580,7610,7580,57
20230626,120200,1136975150,7600,7600,7610,7590,572
20230626,120100,1132629610,7610,7610,7610,7610,0
20230626,120000,1132629610,7610,7600,7610,7600,27
20230626,115900,1132424170,7610,7600,7610,7600,1286
20230626,115800,1122650560,7600,7600,7600,7600,428
20230626,115700,1119397760,7610,7590,7610,7590,11
20230626,115600,1119314250,7610,7610,7610,7610,1
20230626,115500,1119306640,7600,7600,7610,7600,181
20230626,115400,1117929910,7610,7610,7610,7610,20
20230626,115300,1117777710,7620,7620,7620,7620,0
20230626,115200,1117777710,7620,7620,7620,7620,1
20230626,115100,1117770090,7600,7600,7600,7600,10
20230626,115000,1117694090,7620,7620,7620,7620,0
20230626,114900,1117694090,7620,7620,7620,7620,0
20230626,114800,1117694090,7620,7620,7620,7620,50
20230626,114700,1117313090,7620,7620,7620,7620,0
20230626,114600,1117313090,7620,7620,7620,7620,0
20230626,114500,1117313090,7620,7610,7620,7610,133
20230626,114400,1116299640,7620,7620,7620,7620,167
20230626,114300,1115027100,7630,7620,7630,7620,25
20230626,114200,1114836490,7630,7620,7630,7620,100
20230626,114100,1114073930,7630,7600,7630,7600,1176
20230626,114000,1105116320,7600,7600,7600,7600,39
20230626,113900,1104819920,7590,7590,7590,7590,2
20230626,113800,1104804740,7590,7590,7590,7590,60
20230626,113700,1104349340,7600,7600,7600,7600,0
20230626,113600,1104349340,7600,7600,7600,7600,1
20230626,113500,1104341740,7600,7600,7600,7600,100
20230626,113400,1103581740,7580,7580,7580,7580,62
20230626,113300,1103111780,7590,7590,7590,7590,131
20230626,113200,1102117490,7580,7580,7580,7580,1
20230626,113100,1102109910,7580,7590,7590,7580,572
20230626,113000,1097772740,7600,7600,7600,7590,144
20230626,112900,1096678950,7600,7600,7600,7600,0
20230626,112800,1096678950,7600,7590,7600,7590,27
20230626,112700,1096473830,7590,7590,7590,7590,0
20230626,112600,1096473830,7590,7590,7590,7590,0
20230626,112500,1096473830,7590,7600,7600,7590,218
20230626,112400,1094819170,7600,7600,7610,7600,104
20230626,112300,1094028450,7610,7600,7610,7580,160
20230626,112200,1092812720,7600,7600,7600,7600,19
20230626,112100,1092668320,7580,7590,7590,7580,250
20230626,112000,1090771110,7610,7620,7620,7600,22
20230626,111900,1090603600,7620,7600,7620,7600,226
20230626,111800,1088885960,7620,7600,7620,7600,19
20230626,111700,1088741540,7620,7620,7620,7620,5
20230626,111600,1088703440,7630,7630,7640,7630,500
20230626,111500,1084886870,7630,7600,7630,7580,1295
20230626,111400,1075047370,7600,7600,7600,7600,406
20230626,111300,1071961770,7610,7610,7610,7610,0
20230626,111200,1071961770,7610,7610,7610,7610,13
20230626,111100,1071862840,7610,7610,7610,7610,56
20230626,111000,1071436680,7620,7620,7620,7620,232
20230626,110900,1069668840,7620,7620,7630,7620,1354
20230626,110800,1059350490,7610,7620,7620,7610,340
20230626,110700,1056759820,7610,7600,7610,7590,1402
20230626,110600,1046094300,7610,7610,7610,7610,213
20230626,110500,1044473370,7600,7610,7610,7600,23
20230626,110400,1044298560,7600,7600,7600,7600,83
20230626,110300,1043667760,7600,7600,7600,7590,946
20230626,110200,1036478660,7590,7590,7590,7590,515
20230626,110100,1032569810,7600,7600,7600,7600,315
20230626,110000,1030175810,7600,7600,7600,7600,1
20230626,105900,1030168210,7600,7610,7610,7600,22
20230626,105800,1030000990,7610,7600,7610,7600,314
20230626,105700,1027614570,7600,7600,7600,7600,1923
20230626,105600,1012999770,7600,7580,7600,7570,485
20230626,105500,1009324170,7590,7570,7590,7570,5368
20230626,105400,968627850,7570,7580,7580,7570,4018
20230626,105300,938171430,7570,7570,7580,7570,456
20230626,105200,934717000,7570,7560,7570,7560,9568
20230626,105100,862330220,7560,7530,7560,7530,11751
20230626,105000,773656470,7530,7530,7530,7530,11
20230626,104900,773573640,7530,7530,7530,7530,177
20230626,104800,772240830,7530,7530,7530,7530,169
20230626,104700,770968260,7530,7530,7530,7530,4
20230626,104600,770938140,7540,7540,7540,7530,31
20230626,104500,770704510,7540,7530,7540,7530,4
20230626,104400,770674370,7530,7530,7530,7530,200
20230626,104300,769168370,7530,7530,7530,7530,65
20230626,104200,768678920,7530,7530,7530,7530,3278
20230626,104100,743995580,7530,7530,7530,7530,253
20230626,104000,742090490,7530,7530,7530,7530,400
20230626,103900,739078490,7530,7520,7530,7520,318
20230626,103800,736687110,7520,7520,7520,7520,0
20230626,103700,736687110,7520,7520,7520,7520,0
20230626,103600,736687110,7520,7520,7520,7520,0
20230626,103500,736687110,7520,7520,7520,7520,100
20230626,103400,735935110,7510,7520,7520,7510,100
20230626,103300,735183910,7520,7520,7520,7520,0
20230626,103200,735183910,7520,7520,7520,7520,1160
20230626,103100,726460710,7520,7520,7520,7520,154
20230626,103000,725302630,7530,7530,7530,7530,15
20230626,102900,725189680,7530,7530,7530,7530,487
20230626,102800,721522570,7530,7530,7530,7530,0
20230626,102700,721522570,7530,7530,7530,7530,215
20230626,102600,719903620,7530,7530,7530,7530,85
20230626,102500,719263570,7540,7540,7540,7540,0
20230626,102400,719263570,7540,7540,7540,7540,0
20230626,102300,719263570,7540,7540,7540,7540,0
20230626,102200,719263570,7540,7540,7540,7530,945
20230626,102100,712143270,7530,7530,7530,7530,4995
20230626,102000,674530920,7520,7510,7520,7510,3040
20230626,101900,651700120,7510,7520,7520,7510,442
20230626,101800,648380660,7520,7520,7520,7520,40
20230626,101700,648079860,7520,7510,7520,7510,1086
20230626,101600,639923750,7510,7510,7510,7510,495
20230626,101500,636206300,7510,7510,7510,7510,1098
20230626,101400,627960320,7510,7510,7510,7510,0
20230626,101300,627960320,7510,7520,7520,7510,10
20230626,101200,627885210,7520,7530,7530,7510,542
20230626,101100,623809400,7530,7530,7530,7530,426
20230626,101000,620601620,7530,7530,7530,7530,0
20230626,100900,620601620,7530,7510,7530,7510,185
20230626,100800,619211990,7530,7510,7530,7510,42
20230626,100700,618896370,7510,7520,7530,7510,836
20230626,100600,612617610,7530,7520,7530,7520,908
20230626,100500,605789280,7530,7530,7530,7530,1
20230626,100400,605781750,7520,7540,7540,7520,718
20230626,100300,600368670,7540,7540,7540,7540,1
20230626,100200,600361130,7540,7540,7540,7540,0
20230626,100100,600361130,7540,7540,7540,7540,0
20230626,100000,600361130,7540,7530,7540,7530,1998
20230626,095900,585306310,7530,7540,7540,7530,46
20230626,095800,584959480,7540,7540,7540,7540,0
20230626,095700,584959480,7540,7530,7540,7530,633
20230626,095600,580187870,7530,7520,7530,7520,243
20230626,095500,578358890,7500,7500,7530,7500,1619
20230626,095400,566213000,7500,7500,7500,7500,100
20230626,095300,565463000,7500,7500,7500,7500,50
20230626,095200,565088000,7510,7520,7540,7500,3097
20230626,095100,541823530,7530,7560,7570,7530,1405
20230626,095000,531221520,7570,7570,7570,7550,763
20230626,094900,525446830,7570,7540,7570,7540,1561
20230626,094800,513630360,7580,7480,7580,7480,13601
20230626,094700,411705830,7480,7480,7480,7480,1
20230626,094600,411698350,7470,7460,7470,7460,1665
20230626,094500,399271660,7460,7460,7460,7460,0
20230626,094400,399271660,7460,7460,7460,7460,714
20230626,094300,393945220,7460,7460,7460,7460,49
20230626,094200,393579680,7460,7460,7460,7460,399
20230626,094100,390603140,7460,7450,7460,7450,680
20230626,094000,385533880,7460,7460,7460,7460,97
20230626,093900,384810260,7460,7470,7470,7460,1484
20230626,093800,373737260,7470,7480,7480,7470,2170
20230626,093700,357516130,7480,7480,7480,7470,201
20230626,093600,356013980,7470,7470,7470,7470,346
20230626,093500,353429360,7480,7470,7480,7470,512
20230626,093400,349603580,7460,7470,7480,7460,213
20230626,093300,348013050,7470,7470,7470,7470,1775
20230626,093200,334753800,7480,7470,7480,7470,2914
20230626,093100,312983080,7470,7480,7480,7470,535
20230626,093000,308981780,7490,7480,7490,7480,1069
20230626,092900,300974980,7480,7470,7480,7470,2637
20230626,092800,281250620,7470,7470,7480,7460,118
20230626,092700,280368970,7480,7480,7480,7480,1
20230626,092600,280361490,7480,7460,7480,7460,3425
20230626,092500,254806670,7460,7460,7460,7460,57
20230626,092400,254381450,7450,7440,7460,7440,3319
20230626,092300,229659690,7450,7440,7450,7440,58
20230626,092200,229228150,7450,7430,7450,7420,1685
20230626,092100,216701810,7440,7430,7440,7420,466
20230626,092000,213237680,7440,7440,7440,7440,102
20230626,091900,212478800,7440,7400,7440,7400,2400
20230626,091800,194661040,7420,7420,7420,7400,105
20230626,091700,193883940,7420,7400,7420,7400,1640
20230626,091600,181728400,7410,7380,7410,7380,119
20230626,091500,180847850,7380,7370,7380,7360,2361
20230626,091400,163435510,7370,7380,7380,7370,991
20230626,091300,156131720,7380,7400,7400,7380,746
20230626,091200,150621290,7420,7390,7420,7380,783
20230626,091100,144834910,7390,7390,7400,7390,447
20230626,091000,141531520,7390,7410,7410,7390,3951
20230626,090900,112291820,7410,7440,7440,7400,4481
20230626,090800,79093560,7430,7440,7440,7420,337
20230626,090700,76588820,7410,7440,7440,7410,2589
20230626,090600,57375530,7440,7450,7450,7440,564
20230626,090500,53178960,7450,7450,7490,7440,397
20230626,090400,50217880,7450,7490,7490,7440,1539
20230626,090300,38741340,7490,7540,7540,7490,2037
20230626,090200,23461420,7540,7540,7540,7510,1208
20230626,090100,14383220,7540,7540,7540,7540,1
20230626,090000,14375680,7540,7510,7540,7510,1892