KissMeData/005690/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,184200,1639057190,7630,7630,7630,7630,2014
20230627,184100,1639057190,7630,7630,7630,7630,0
20230627,184000,1639057190,7630,7630,7630,7630,0
20230627,183900,1639057190,7630,7630,7630,7630,0
20230627,183800,1639057190,7630,7630,7630,7630,0
20230627,183700,1639057190,7630,7630,7630,7630,0
20230627,183600,1639057190,7630,7630,7630,7630,0
20230627,183500,1639057190,7630,7630,7630,7630,0
20230627,183400,1639057190,7630,7630,7630,7630,0
20230627,183300,1639057190,7630,7630,7630,7630,0
20230627,183200,1639057190,7630,7630,7630,7630,0
20230627,183100,1639057190,7630,7630,7630,7630,0
20230627,183000,1639057190,7630,7630,7630,7630,0
20230627,182900,1639057190,7630,7630,7630,7630,0
20230627,182800,1639057190,7630,7630,7630,7630,0
20230627,182700,1639057190,7630,7630,7630,7630,0
20230627,182600,1639057190,7630,7630,7630,7630,0
20230627,182500,1639057190,7630,7630,7630,7630,0
20230627,182400,1639057190,7630,7630,7630,7630,0
20230627,182300,1639057190,7630,7630,7630,7630,0
20230627,182200,1639057190,7630,7630,7630,7630,0
20230627,182100,1639057190,7630,7630,7630,7630,0
20230627,182000,1639057190,7630,7630,7630,7630,0
20230627,181900,1639057190,7630,7630,7630,7630,0
20230627,181800,1639057190,7630,7630,7630,7630,0
20230627,181700,1639057190,7630,7630,7630,7630,0
20230627,181600,1639057190,7630,7630,7630,7630,0
20230627,181500,1639057190,7630,7630,7630,7630,0
20230627,181400,1639057190,7630,7630,7630,7630,0
20230627,181300,1639057190,7630,7630,7630,7630,0
20230627,181200,1639057190,7630,7630,7630,7630,2014
20230627,181100,1639057190,7630,7630,7630,7630,0
20230627,181000,1639057190,7630,7630,7630,7630,0
20230627,180900,1639057190,7630,7630,7630,7630,0
20230627,180800,1639057190,7630,7630,7630,7630,0
20230627,180700,1639057190,7630,7630,7630,7630,0
20230627,180600,1639057190,7630,7630,7630,7630,0
20230627,180500,1639057190,7630,7630,7630,7630,0
20230627,180400,1639057190,7630,7630,7630,7630,0
20230627,180300,1639057190,7630,7630,7630,7630,0
20230627,180200,1639057190,7630,7630,7630,7630,0
20230627,180100,1639057190,7630,7630,7630,7630,0
20230627,180000,1639057190,7630,7630,7630,7630,0
20230627,175900,1639057190,7630,7630,7630,7630,0
20230627,175800,1639057190,7630,7630,7630,7630,0
20230627,175700,1639057190,7630,7630,7630,7630,0
20230627,175600,1639057190,7630,7630,7630,7630,0
20230627,175500,1639057190,7630,7630,7630,7630,0
20230627,175400,1639057190,7630,7630,7630,7630,0
20230627,175300,1639057190,7630,7630,7630,7630,0
20230627,175200,1639057190,7630,7630,7630,7630,0
20230627,175100,1639057190,7630,7630,7630,7630,0
20230627,175000,1639057190,7630,7630,7630,7630,0
20230627,174900,1639057190,7630,7630,7630,7630,0
20230627,174800,1639057190,7630,7630,7630,7630,0
20230627,174700,1639057190,7630,7630,7630,7630,0
20230627,174600,1639057190,7630,7630,7630,7630,0
20230627,174500,1639057190,7630,7630,7630,7630,0
20230627,174400,1639057190,7630,7630,7630,7630,0
20230627,174300,1639057190,7630,7630,7630,7630,0
20230627,174200,1639057190,7630,7630,7630,7630,2014
20230627,174100,1639057190,7630,7630,7630,7630,0
20230627,174000,1639057190,7630,7630,7630,7630,0
20230627,173900,1639057190,7630,7630,7630,7630,0
20230627,173800,1639057190,7630,7630,7630,7630,0
20230627,173700,1639057190,7630,7630,7630,7630,0
20230627,173600,1639057190,7630,7630,7630,7630,0
20230627,173500,1639057190,7630,7630,7630,7630,0
20230627,173400,1639057190,7630,7630,7630,7630,0
20230627,173300,1639057190,7630,7630,7630,7630,0
20230627,173200,1639057190,7630,7630,7630,7630,0
20230627,173100,1639057190,7630,7630,7630,7630,0
20230627,173000,1639057190,7630,7630,7630,7630,0
20230627,172900,1639057190,7630,7630,7630,7630,0
20230627,172800,1639057190,7630,7630,7630,7630,0
20230627,172700,1639057190,7630,7630,7630,7630,0
20230627,172600,1639057190,7630,7630,7630,7630,0
20230627,172500,1639057190,7630,7630,7630,7630,0
20230627,172400,1639057190,7630,7630,7630,7630,0
20230627,172300,1639057190,7630,7630,7630,7630,0
20230627,172200,1639057190,7630,7630,7630,7630,0
20230627,172100,1639057190,7630,7630,7630,7630,0
20230627,172000,1639057190,7630,7630,7630,7630,0
20230627,171900,1639057190,7630,7630,7630,7630,0
20230627,171800,1639057190,7630,7630,7630,7630,0
20230627,171700,1639057190,7630,7630,7630,7630,0
20230627,171600,1639057190,7630,7630,7630,7630,0
20230627,171500,1639057190,7630,7630,7630,7630,0
20230627,171400,1639057190,7630,7630,7630,7630,0
20230627,171300,1639057190,7630,7630,7630,7630,0
20230627,171200,1639057190,7630,7630,7630,7630,2014
20230627,171100,1639057190,7630,7630,7630,7630,0
20230627,171000,1639057190,7630,7630,7630,7630,0
20230627,170900,1639057190,7630,7630,7630,7630,0
20230627,170800,1639057190,7630,7630,7630,7630,0
20230627,170700,1639057190,7630,7630,7630,7630,0
20230627,170600,1639057190,7630,7630,7630,7630,0
20230627,170500,1639057190,7630,7630,7630,7630,0
20230627,170400,1639057190,7630,7630,7630,7630,0
20230627,170300,1639057190,7630,7630,7630,7630,0
20230627,170200,1639057190,7630,7630,7630,7630,0
20230627,170100,1639057190,7630,7630,7630,7630,0
20230627,170000,1639057190,7630,7630,7630,7630,0
20230627,165900,1639057190,7630,7630,7630,7630,0
20230627,165800,1639057190,7630,7630,7630,7630,0
20230627,165700,1639057190,7630,7630,7630,7630,0
20230627,165600,1639057190,7630,7630,7630,7630,0
20230627,165500,1639057190,7630,7630,7630,7630,0
20230627,165400,1639057190,7630,7630,7630,7630,0
20230627,165300,1639057190,7630,7630,7630,7630,0
20230627,165200,1639057190,7630,7630,7630,7630,0
20230627,165100,1639057190,7630,7630,7630,7630,0
20230627,165000,1639057190,7630,7630,7630,7630,0
20230627,164900,1639057190,7630,7630,7630,7630,0
20230627,164800,1639057190,7630,7630,7630,7630,0
20230627,164700,1639057190,7630,7630,7630,7630,0
20230627,164600,1639057190,7630,7630,7630,7630,0
20230627,164500,1639057190,7630,7630,7630,7630,0
20230627,164400,1639057190,7630,7630,7630,7630,0
20230627,164300,1639057190,7630,7630,7630,7630,0
20230627,164200,1639057190,7630,7630,7630,7630,2014
20230627,164100,1639057190,7630,7630,7630,7630,0
20230627,164000,1639057190,7630,7630,7630,7630,0
20230627,163900,1639057190,7630,7630,7630,7630,0
20230627,163800,1639057190,7630,7630,7630,7630,0
20230627,163700,1639057190,7630,7630,7630,7630,0
20230627,163600,1639057190,7630,7630,7630,7630,0
20230627,163500,1639057190,7630,7630,7630,7630,0
20230627,163400,1639057190,7630,7630,7630,7630,0
20230627,163300,1639057190,7630,7630,7630,7630,0
20230627,163200,1639057190,7630,7630,7630,7630,0
20230627,163100,1639057190,7630,7630,7630,7630,0
20230627,163000,1639057190,7630,7630,7630,7630,0
20230627,162900,1639057190,7630,7630,7630,7630,0
20230627,162800,1639057190,7630,7630,7630,7630,0
20230627,162700,1639057190,7630,7630,7630,7630,0
20230627,162600,1639057190,7630,7630,7630,7630,0
20230627,162500,1639057190,7630,7630,7630,7630,0
20230627,162400,1639057190,7630,7630,7630,7630,0
20230627,162300,1639057190,7630,7630,7630,7630,0
20230627,162200,1639057190,7630,7630,7630,7630,0
20230627,162100,1639057190,7630,7630,7630,7630,0
20230627,162000,1639057190,7630,7630,7630,7630,0
20230627,161900,1639057190,7630,7630,7630,7630,0
20230627,161800,1639057190,7630,7630,7630,7630,0
20230627,161700,1639057190,7630,7630,7630,7630,0
20230627,161600,1639057190,7630,7630,7630,7630,0
20230627,161500,1639057190,7630,7630,7630,7630,0
20230627,161400,1639057190,7630,7630,7630,7630,0
20230627,161300,1639057190,7630,7630,7630,7630,0
20230627,161200,1639057190,7630,7630,7630,7630,2014
20230627,161100,1639057190,7630,7630,7630,7630,0
20230627,161000,1639057190,7630,7630,7630,7630,0
20230627,160900,1639057190,7630,7630,7630,7630,0
20230627,160800,1639057190,7630,7630,7630,7630,0
20230627,160700,1639057190,7630,7630,7630,7630,0
20230627,160600,1639057190,7630,7630,7630,7630,0
20230627,160500,1639057190,7630,7630,7630,7630,0
20230627,160400,1639057190,7630,7630,7630,7630,0
20230627,160300,1639057190,7630,7630,7630,7630,0
20230627,160200,1639057190,7630,7630,7630,7630,0
20230627,160100,1639057190,7630,7630,7630,7630,0
20230627,160000,1639057190,7630,7630,7630,7630,0
20230627,155900,1639057190,7630,7630,7630,7630,0
20230627,155800,1639057190,7630,7630,7630,7630,0
20230627,155700,1639057190,7630,7630,7630,7630,0
20230627,155600,1639057190,7630,7630,7630,7630,0
20230627,155500,1639057190,7630,7630,7630,7630,0
20230627,155400,1639057190,7630,7630,7630,7630,0
20230627,155300,1639057190,7630,7630,7630,7630,0
20230627,155200,1639057190,7630,7630,7630,7630,0
20230627,155100,1639057190,7630,7630,7630,7630,0
20230627,155000,1639057190,7630,7630,7630,7630,0
20230627,154900,1639057190,7630,7630,7630,7630,0
20230627,154800,1639057190,7630,7630,7630,7630,0
20230627,154700,1639057190,7630,7630,7630,7630,0
20230627,154600,1639057190,7630,7630,7630,7630,0
20230627,154500,1639057190,7630,7630,7630,7630,0
20230627,154400,1639057190,7630,7630,7630,7630,0
20230627,154300,1639057190,7630,7630,7630,7630,0
20230627,154200,1639057190,7630,7630,7630,7630,2014
20230627,154100,1639057190,7630,7630,7630,7630,0
20230627,154000,1639057190,7630,7630,7630,7630,0
20230627,153900,1639057190,7630,7630,7630,7630,0
20230627,153800,1639057190,7630,7630,7630,7630,0
20230627,153700,1639057190,7630,7630,7630,7630,0
20230627,153600,1639057190,7630,7630,7630,7630,0
20230627,153500,1639057190,7630,7630,7630,7630,0
20230627,153400,1639057190,7630,7630,7630,7630,0
20230627,153300,1639057190,7630,7630,7630,7630,0
20230627,153200,1639057190,7630,7630,7630,7630,0
20230627,153100,1639057190,7630,7630,7630,7630,0
20230627,153000,1639057190,7630,7630,7630,7630,2014
20230627,152900,1623690370,7640,7640,7640,7640,0
20230627,152800,1623690370,7640,7640,7640,7640,0
20230627,152700,1623690370,7640,7640,7640,7640,0
20230627,152600,1623690370,7640,7640,7640,7640,0
20230627,152500,1623690370,7640,7640,7640,7640,0
20230627,152400,1623690370,7640,7640,7640,7640,0
20230627,152300,1623690370,7640,7640,7640,7640,0
20230627,152200,1623690370,7640,7640,7640,7640,0
20230627,152100,1623690370,7640,7640,7640,7640,0
20230627,152000,1623690370,7640,7640,7640,7640,0
20230627,151900,1623690370,7640,7640,7640,7620,130
20230627,151800,1622697630,7640,7630,7640,7620,221
20230627,151700,1621012370,7640,7640,7640,7640,7
20230627,151600,1620958890,7620,7640,7640,7620,800
20230627,151500,1614856890,7640,7630,7640,7620,1078
20230627,151400,1606642090,7630,7640,7640,7630,2698
20230627,151300,1586056340,7640,7640,7640,7630,160
20230627,151200,1584835200,7640,7640,7640,7640,320
20230627,151100,1582390400,7630,7640,7640,7630,122
20230627,151000,1581458540,7640,7640,7640,7640,23
20230627,150900,1581282820,7630,7630,7630,7630,317
20230627,150800,1578864110,7630,7630,7640,7630,429
20230627,150700,1575589230,7640,7640,7640,7640,600
20230627,150600,1571005230,7640,7640,7640,7640,0
20230627,150500,1571005230,7640,7650,7650,7640,999
20230627,150400,1563368890,7660,7650,7660,7650,137
20230627,150300,1562319820,7660,7650,7660,7650,37
20230627,150200,1562036760,7650,7650,7650,7650,7
20230627,150100,1561983210,7650,7660,7660,7650,551
20230627,150000,1557767550,7650,7650,7650,7650,156
20230627,145900,1556574150,7660,7660,7660,7660,30
20230627,145800,1556344350,7660,7650,7660,7650,771
20230627,145700,1550446190,7650,7640,7650,7640,11
20230627,145600,1550362140,7640,7640,7650,7640,68
20230627,145500,1549842610,7640,7630,7640,7630,350
20230627,145400,1547168620,7630,7630,7630,7630,65
20230627,145300,1546672670,7630,7630,7630,7630,1000
20230627,145200,1539042670,7640,7640,7640,7640,194
20230627,145100,1537560510,7640,7650,7650,7640,330
20230627,145000,1535039300,7640,7660,7660,7640,104
20230627,144900,1534244660,7650,7640,7650,7640,103
20230627,144800,1533457720,7640,7640,7640,7640,1
20230627,144700,1533450080,7640,7640,7640,7630,6359
20230627,144600,1484886300,7650,7650,7660,7650,1667
20230627,144500,1472133350,7650,7650,7650,7650,332
20230627,144400,1469593550,7650,7660,7660,7650,401
20230627,144300,1466525890,7660,7660,7660,7660,31
20230627,144200,1466288430,7660,7660,7660,7650,68
20230627,144100,1465767560,7660,7660,7660,7660,1
20230627,144000,1465759900,7660,7660,7660,7660,1
20230627,143900,1465752240,7660,7660,7660,7660,1000
20230627,143800,1458092240,7650,7650,7650,7650,2000
20230627,143700,1442792240,7650,7650,7650,7650,228
20230627,143600,1441048040,7650,7660,7660,7650,34
20230627,143500,1440787880,7660,7660,7660,7660,0
20230627,143400,1440787880,7660,7660,7660,7660,6
20230627,143300,1440741920,7660,7660,7660,7660,60
20230627,143200,1440282320,7650,7650,7650,7650,101
20230627,143100,1439509670,7660,7650,7660,7650,803
20230627,143000,1433366710,7650,7650,7650,7650,600
20230627,142900,1428776710,7650,7650,7650,7650,0
20230627,142800,1428776710,7650,7650,7650,7650,500
20230627,142700,1424951710,7650,7650,7650,7650,0
20230627,142600,1424951710,7650,7650,7660,7650,1749
20230627,142500,1411558760,7660,7660,7660,7660,1
20230627,142400,1411551100,7650,7650,7650,7650,222
20230627,142300,1409852800,7650,7640,7650,7640,501
20230627,142200,1406025150,7650,7640,7650,7640,263
20230627,142100,1404014830,7640,7640,7640,7640,0
20230627,142000,1404014830,7640,7640,7640,7640,100
20230627,141900,1403250830,7650,7650,7650,7650,40
20230627,141800,1402944830,7650,7650,7650,7650,1
20230627,141700,1402937180,7640,7650,7650,7640,551
20230627,141600,1398726940,7650,7650,7650,7650,13
20230627,141500,1398627490,7650,7650,7650,7650,5
20230627,141400,1398589240,7650,7660,7660,7650,1258
20230627,141300,1388954290,7660,7660,7660,7660,50
20230627,141200,1388571290,7650,7650,7650,7650,280
20230627,141100,1386429290,7650,7650,7650,7650,480
20230627,141000,1382757290,7650,7650,7650,7650,1
20230627,140900,1382749640,7640,7640,7640,7640,0
20230627,140800,1382749640,7640,7640,7640,7640,250
20230627,140700,1380839640,7650,7650,7650,7650,1
20230627,140600,1380831990,7640,7640,7640,7640,363
20230627,140500,1378058670,7640,7640,7640,7640,255
20230627,140400,1376110470,7640,7640,7640,7640,210
20230627,140300,1374506070,7640,7650,7650,7640,385
20230627,140200,1371564350,7640,7650,7650,7640,52
20230627,140100,1371166570,7650,7640,7650,7640,88
20230627,140000,1370493750,7640,7650,7650,7640,187
20230627,135900,1369064160,7650,7650,7650,7650,138
20230627,135800,1368008460,7650,7650,7650,7650,110
20230627,135700,1367166960,7650,7650,7650,7650,14
20230627,135600,1367059860,7650,7650,7650,7650,18
20230627,135500,1366922160,7650,7650,7650,7650,5
20230627,135400,1366883910,7660,7660,7660,7660,221
20230627,135300,1365191050,7650,7650,7650,7650,0
20230627,135200,1365191050,7650,7650,7650,7650,1341
20230627,135100,1354932400,7650,7630,7650,7630,138
20230627,135000,1353877780,7630,7630,7630,7630,128
20230627,134900,1352901140,7650,7650,7650,7650,0
20230627,134800,1352901140,7650,7650,7650,7650,1
20230627,134700,1352893490,7650,7640,7650,7640,150
20230627,134600,1351746060,7630,7630,7630,7630,10
20230627,134500,1351669760,7630,7630,7630,7630,220
20230627,134400,1349991160,7630,7630,7630,7630,0
20230627,134300,1349991160,7630,7630,7630,7630,180
20230627,134200,1348617760,7640,7640,7640,7640,109
20230627,134100,1347785000,7630,7630,7630,7630,1049
20230627,134000,1339781130,7630,7630,7630,7630,2545
20230627,133900,1320362780,7640,7640,7640,7640,0
20230627,133800,1320362780,7640,7630,7640,7630,2
20230627,133700,1320347510,7640,7640,7640,7640,800
20230627,133600,1314235510,7640,7640,7640,7640,301
20230627,133500,1311935870,7640,7640,7640,7640,201
20230627,133400,1310400230,7640,7640,7650,7640,826
20230627,133300,1304089580,7650,7650,7650,7650,1
20230627,133200,1304081930,7640,7640,7640,7640,0
20230627,133100,1304081930,7640,7640,7640,7640,36
20230627,133000,1303806890,7650,7650,7650,7650,25
20230627,132900,1303615640,7660,7660,7660,7660,1
20230627,132800,1303607980,7650,7650,7650,7650,737
20230627,132700,1297969930,7650,7650,7650,7650,433
20230627,132600,1294657480,7650,7650,7650,7650,1
20230627,132500,1294649830,7650,7650,7650,7650,0
20230627,132400,1294649830,7650,7650,7650,7650,0
20230627,132300,1294649830,7650,7650,7650,7650,4
20230627,132200,1294619230,7650,7650,7650,7650,1
20230627,132100,1294611580,7650,7650,7650,7650,2
20230627,132000,1294596280,7660,7660,7660,7660,310
20230627,131900,1292221680,7660,7660,7660,7660,0
20230627,131800,1292221680,7660,7660,7660,7660,313
20230627,131700,1289824100,7650,7630,7650,7630,3633
20230627,131600,1262047270,7630,7620,7630,7620,401
20230627,131500,1258990640,7630,7620,7630,7620,130
20230627,131400,1257999040,7620,7620,7620,7620,179
20230627,131300,1256635060,7620,7620,7620,7620,144
20230627,131200,1255537780,7630,7630,7630,7630,0
20230627,131100,1255537780,7630,7630,7630,7630,3
20230627,131000,1255514890,7630,7630,7630,7630,109
20230627,130900,1254683220,7640,7640,7640,7640,40
20230627,130800,1254377620,7630,7630,7630,7630,6
20230627,130700,1254331840,7630,7630,7630,7630,1
20230627,130600,1254324210,7620,7620,7620,7620,0
20230627,130500,1254324210,7620,7630,7630,7620,1227
20230627,130400,1244962340,7630,7620,7630,7620,4
20230627,130300,1244931850,7620,7620,7620,7620,72
20230627,130200,1244383210,7620,7620,7620,7620,0
20230627,130100,1244383210,7620,7620,7620,7620,0
20230627,130000,1244383210,7620,7630,7630,7620,130
20230627,125900,1243392600,7630,7630,7630,7630,217
20230627,125800,1241736890,7620,7610,7620,7610,287
20230627,125700,1239552110,7610,7620,7620,7610,112
20230627,125600,1238699760,7620,7620,7620,7620,81
20230627,125500,1238082540,7620,7620,7620,7620,0
20230627,125400,1238082540,7620,7620,7630,7620,365
20230627,125300,1235301230,7620,7620,7620,7620,246
20230627,125200,1233426710,7630,7630,7630,7630,0
20230627,125100,1233426710,7630,7630,7630,7630,0
20230627,125000,1233426710,7630,7620,7630,7620,68
20230627,124900,1232908510,7620,7620,7620,7620,9
20230627,124800,1232839930,7620,7620,7620,7620,79
20230627,124700,1232237950,7620,7620,7620,7620,20
20230627,124600,1232085550,7620,7630,7630,7620,2310
20230627,124500,1214482560,7630,7620,7630,7620,627
20230627,124400,1209704800,7630,7630,7630,7630,0
20230627,124300,1209704800,7630,7630,7630,7630,201
20230627,124200,1208171170,7630,7630,7630,7630,745
20230627,124100,1202486820,7630,7640,7640,7630,1636
20230627,124000,1190003990,7640,7630,7640,7630,15
20230627,123900,1189889440,7630,7640,7640,7630,13
20230627,123800,1189790150,7640,7640,7640,7640,0
20230627,123700,1189790150,7640,7640,7640,7640,0
20230627,123600,1189790150,7640,7630,7640,7630,328
20230627,123500,1187287500,7630,7640,7640,7630,2
20230627,123400,1187272230,7630,7640,7640,7630,240
20230627,123300,1185440030,7640,7640,7640,7640,50
20230627,123200,1185058030,7640,7640,7640,7640,0
20230627,123100,1185058030,7640,7640,7640,7640,11
20230627,123000,1184973990,7640,7620,7640,7620,1373
20230627,122900,1174511710,7640,7640,7640,7640,136
20230627,122800,1173472670,7630,7630,7640,7630,951
20230627,122700,1166216530,7640,7630,7640,7630,234
20230627,122600,1164430100,7630,7640,7640,7630,67
20230627,122500,1163918870,7640,7640,7640,7640,77
20230627,122400,1163330590,7640,7640,7640,7640,815
20230627,122300,1157103990,7640,7650,7650,7640,33
20230627,122200,1156851630,7650,7650,7650,7650,0
20230627,122100,1156851630,7650,7650,7650,7650,2
20230627,122000,1156836330,7650,7640,7650,7640,127
20230627,121900,1155866040,7650,7650,7650,7650,0
20230627,121800,1155866040,7650,7650,7650,7650,200
20230627,121700,1154336040,7640,7640,7640,7640,14
20230627,121600,1154229080,7640,7640,7640,7640,2
20230627,121500,1154213800,7650,7650,7650,7650,0
20230627,121400,1154213800,7650,7650,7650,7650,1
20230627,121300,1154206150,7650,7650,7650,7650,0
20230627,121200,1154206150,7650,7650,7650,7650,0
20230627,121100,1154206150,7650,7650,7650,7650,7
20230627,121000,1154152600,7650,7650,7650,7650,335
20230627,120900,1151589850,7650,7650,7650,7650,0
20230627,120800,1151589850,7650,7640,7650,7640,51
20230627,120700,1151200200,7640,7650,7650,7640,2
20230627,120600,1151184910,7630,7630,7630,7630,510
20230627,120500,1147293610,7640,7640,7640,7640,168
20230627,120400,1146010090,7630,7630,7630,7630,11
20230627,120300,1145926160,7640,7640,7640,7640,0
20230627,120200,1145926160,7640,7640,7640,7640,164
20230627,120100,1144673200,7630,7630,7630,7630,0
20230627,120000,1144673200,7630,7630,7630,7630,7
20230627,115900,1144619790,7640,7640,7640,7640,1
20230627,115800,1144612150,7650,7650,7650,7650,0
20230627,115700,1144612150,7650,7650,7650,7650,50
20230627,115600,1144229650,7650,7630,7650,7630,66
20230627,115500,1143726030,7650,7640,7650,7640,52
20230627,115400,1143328740,7650,7650,7650,7650,2
20230627,115300,1143313440,7640,7640,7640,7640,14
20230627,115200,1143206480,7640,7640,7640,7640,0
20230627,115100,1143206480,7640,7640,7640,7640,0
20230627,115000,1143206480,7640,7640,7640,7640,0
20230627,114900,1143206480,7640,7640,7640,7640,94
20230627,114800,1142488320,7640,7640,7640,7640,243
20230627,114700,1140631800,7640,7630,7640,7630,464
20230627,114600,1137091450,7640,7640,7640,7640,17
20230627,114500,1136961570,7640,7640,7640,7640,9
20230627,114400,1136892810,7640,7640,7640,7640,0
20230627,114300,1136892810,7640,7630,7640,7630,192
20230627,114200,1135427840,7630,7660,7660,7630,701
20230627,114100,1130073320,7640,7640,7660,7640,144
20230627,114000,1128973080,7660,7660,7660,7650,52
20230627,113900,1128575260,7650,7650,7650,7650,446
20230627,113800,1125163360,7660,7660,7660,7660,3
20230627,113700,1125140380,7650,7660,7660,7650,76
20230627,113600,1124558810,7660,7660,7660,7660,10
20230627,113500,1124482210,7660,7660,7660,7660,0
20230627,113400,1124482210,7660,7660,7660,7660,530
20230627,113300,1120422410,7670,7670,7670,7670,26
20230627,113200,1120222990,7670,7670,7670,7660,359
20230627,113100,1117470970,7670,7670,7670,7670,1
20230627,113000,1117463300,7650,7650,7650,7650,185
20230627,112900,1116048050,7670,7670,7670,7670,0
20230627,112800,1116048050,7670,7660,7670,7660,4
20230627,112700,1116017380,7670,7670,7670,7670,552
20230627,112600,1111783540,7670,7670,7670,7670,1
20230627,112500,1111775870,7670,7660,7670,7660,98
20230627,112400,1111024740,7680,7660,7680,7660,244
20230627,112300,1109155660,7680,7670,7680,7660,251
20230627,112200,1107229820,7680,7670,7680,7670,221
20230627,112100,1105534640,7680,7670,7680,7670,158
20230627,112000,1104322740,7680,7670,7680,7670,754
20230627,111900,1098533930,7680,7680,7680,7680,0
20230627,111800,1098533930,7680,7680,7680,7680,0
20230627,111700,1098533930,7680,7650,7680,7650,342
20230627,111600,1095915770,7680,7690,7690,7680,264
20230627,111500,1093888230,7680,7680,7680,7680,518
20230627,111400,1089909990,7680,7690,7690,7620,12540
20230627,111300,993610780,7680,7680,7680,7670,1870
20230627,111200,979251130,7680,7680,7690,7670,1417
20230627,111100,968369020,7680,7670,7680,7670,1114
20230627,111000,959822500,7680,7680,7680,7670,2555
20230627,110900,940205100,7670,7650,7680,7650,2366
20230627,110800,922081340,7660,7650,7660,7650,640
20230627,110700,917180320,7650,7640,7650,7620,1094
20230627,110600,908813150,7620,7620,7620,7620,30
20230627,110500,908584550,7620,7630,7640,7620,1315
20230627,110400,898542970,7630,7620,7630,7620,1332
20230627,110300,888385310,7620,7610,7620,7610,378
20230627,110200,885506730,7610,7610,7610,7610,217
20230627,110100,883855360,7610,7610,7610,7610,1
20230627,110000,883847750,7590,7590,7610,7590,1051
20230627,105900,875867880,7590,7590,7590,7590,0
20230627,105800,875867880,7590,7590,7590,7590,0
20230627,105700,875867880,7590,7590,7590,7590,6
20230627,105600,875822340,7590,7590,7590,7590,349
20230627,105500,873173430,7580,7580,7580,7570,252
20230627,105400,871264520,7580,7590,7590,7580,102
20230627,105300,870490850,7580,7570,7580,7570,996
20230627,105200,862941750,7570,7580,7580,7570,78
20230627,105100,862351020,7580,7580,7580,7580,0
20230627,105000,862351020,7580,7580,7580,7570,4
20230627,104900,862320720,7560,7570,7570,7560,490
20230627,104800,858612830,7570,7570,7570,7570,4
20230627,104700,858582550,7580,7570,7580,7570,22
20230627,104600,858415990,7570,7570,7570,7570,41
20230627,104500,858105620,7570,7570,7570,7570,2
20230627,104400,858090480,7580,7580,7580,7580,0
20230627,104300,858090480,7580,7580,7580,7570,75
20230627,104200,857521990,7580,7580,7580,7580,2
20230627,104100,857506830,7580,7580,7580,7580,34
20230627,104000,857249110,7570,7570,7570,7570,2
20230627,103900,857233970,7560,7560,7560,7560,480
20230627,103800,853605170,7580,7570,7580,7560,1255
20230627,103700,844107140,7580,7570,7580,7570,201
20230627,103600,842585560,7570,7570,7580,7570,16
20230627,103500,842464380,7600,7570,7600,7570,2144
20230627,103400,826224130,7570,7580,7580,7570,244
20230627,103300,824375200,7590,7580,7590,7570,294
20230627,103200,822144790,7580,7580,7580,7580,92
20230627,103100,821447430,7580,7610,7610,7580,2105
20230627,103000,805461320,7610,7610,7610,7610,35
20230627,102900,805194970,7610,7610,7610,7600,84
20230627,102800,804556370,7600,7610,7610,7600,23
20230627,102700,804381360,7610,7610,7610,7610,165
20230627,102600,803125710,7610,7600,7610,7590,313
20230627,102500,800748580,7610,7610,7610,7610,2
20230627,102400,800733360,7610,7610,7610,7590,160
20230627,102300,799518440,7620,7610,7620,7610,69
20230627,102200,798992850,7600,7620,7620,7600,54
20230627,102100,798582430,7620,7620,7620,7600,17
20230627,102000,798452930,7620,7620,7620,7600,446
20230627,101900,795062130,7620,7610,7620,7610,642
20230627,101800,790176300,7620,7620,7620,7620,0
20230627,101700,790176300,7620,7610,7620,7610,26
20230627,101600,789978240,7620,7620,7620,7620,0
20230627,101500,789978240,7620,7620,7620,7620,1
20230627,101400,789970620,7610,7620,7620,7610,359
20230627,101300,787235060,7620,7620,7620,7620,1
20230627,101200,787227440,7620,7620,7620,7610,147
20230627,101100,786107320,7610,7610,7610,7610,753
20230627,101000,780376990,7610,7600,7610,7600,1000
20230627,100900,772776980,7600,7580,7600,7580,360
20230627,100800,770046730,7580,7580,7590,7580,1336
20230627,100700,759919800,7580,7590,7590,7580,371
20230627,100600,757103930,7590,7590,7600,7590,76
20230627,100500,756527070,7590,7590,7590,7580,817
20230627,100400,750326260,7580,7590,7590,7580,24
20230627,100300,750144110,7590,7590,7590,7590,129
20230627,100200,749165000,7600,7600,7600,7570,299
20230627,100100,746895860,7600,7600,7600,7600,40
20230627,100000,746591860,7570,7590,7590,7570,30
20230627,095900,746364260,7580,7600,7600,7580,46
20230627,095800,746015300,7590,7580,7600,7570,147
20230627,095700,744901100,7570,7570,7580,7570,532
20230627,095600,740868860,7580,7580,7580,7580,0
20230627,095500,740868860,7580,7580,7580,7570,23
20230627,095400,740694540,7580,7560,7580,7560,65
20230627,095300,740203100,7580,7560,7580,7550,2131
20230627,095200,724092740,7560,7560,7560,7560,72
20230627,095100,723548420,7560,7580,7580,7550,3739
20230627,095000,695270520,7580,7570,7580,7570,305
20230627,094900,692958630,7580,7580,7580,7570,19
20230627,094800,692814690,7580,7570,7580,7570,32
20230627,094700,692572400,7570,7580,7580,7570,552
20230627,094600,688391640,7580,7560,7580,7560,124
20230627,094500,687452960,7560,7560,7570,7560,36
20230627,094400,687180510,7570,7570,7570,7560,4019
20230627,094300,656793100,7570,7580,7580,7570,137
20230627,094200,655754650,7580,7580,7580,7570,654
20230627,094100,650803400,7570,7570,7570,7560,589
20230627,094000,646344690,7570,7560,7570,7560,441
20230627,093900,643010590,7560,7600,7600,7560,3412
20230627,093800,617192250,7600,7590,7600,7580,1791
20230627,093700,603598680,7590,7560,7590,7560,2141
20230627,093600,587399960,7560,7570,7570,7560,1998
20230627,093500,572287320,7570,7560,7570,7560,1961
20230627,093400,557461960,7550,7550,7560,7550,1242
20230627,093300,548082450,7550,7560,7560,7550,1359
20230627,093200,537819090,7560,7580,7580,7560,4797
20230627,093100,501518430,7580,7590,7590,7580,507
20230627,093000,497672720,7590,7580,7590,7580,1084
20230627,092900,489451830,7580,7600,7610,7570,3707
20230627,092800,461341460,7600,7600,7610,7600,340
20230627,092700,458756130,7600,7620,7620,7590,1437
20230627,092600,447834830,7580,7590,7630,7580,3650
20230627,092500,420109280,7600,7630,7630,7600,6434
20230627,092400,371135340,7640,7670,7670,7630,3752
20230627,092300,342459950,7660,7670,7680,7650,4131
20230627,092200,310781080,7670,7670,7680,7630,2335
20230627,092100,292875940,7680,7600,7690,7600,28281
20230627,092000,76419280,7580,7580,7580,7580,200
20230627,091900,74903280,7580,7600,7600,7580,1027
20230627,091800,67108070,7590,7590,7590,7590,599
20230627,091700,62561660,7600,7610,7610,7590,4
20230627,091600,62531250,7590,7610,7610,7590,856
20230627,091500,56027270,7610,7600,7610,7600,543
20230627,091400,51895050,7600,7610,7620,7600,253
20230627,091300,49972030,7620,7620,7620,7620,48
20230627,091200,49606270,7580,7580,7610,7580,158
20230627,091100,48406320,7610,7610,7610,7610,106
20230627,091000,47599660,7610,7610,7610,7570,5
20230627,090900,47561690,7570,7580,7580,7570,234
20230627,090800,45788810,7570,7590,7590,7570,631
20230627,090700,41006750,7580,7590,7590,7580,323
20230627,090600,38555240,7590,7590,7610,7590,50
20230627,090500,38175720,7580,7580,7580,7580,14
20230627,090400,38069600,7580,7580,7620,7580,70
20230627,090300,37538960,7580,7590,7590,7580,173
20230627,090200,36226900,7610,7590,7620,7590,577
20230627,090100,31844900,7620,7590,7620,7560,928
20230627,090000,24822380,7580,7600,7620,7580,3266