KissMeData/005690/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184200,2519920220,7220,7220,7220,7220,5442
20230810,184100,2519920220,7220,7220,7220,7220,0
20230810,184000,2519920220,7220,7220,7220,7220,0
20230810,183900,2519920220,7220,7220,7220,7220,0
20230810,183800,2519920220,7220,7220,7220,7220,0
20230810,183700,2519920220,7220,7220,7220,7220,0
20230810,183600,2519920220,7220,7220,7220,7220,0
20230810,183500,2519920220,7220,7220,7220,7220,0
20230810,183400,2519920220,7220,7220,7220,7220,0
20230810,183300,2519920220,7220,7220,7220,7220,0
20230810,183200,2519920220,7220,7220,7220,7220,0
20230810,183100,2519920220,7220,7220,7220,7220,0
20230810,183000,2519920220,7220,7220,7220,7220,0
20230810,182900,2519920220,7220,7220,7220,7220,0
20230810,182800,2519920220,7220,7220,7220,7220,0
20230810,182700,2519920220,7220,7220,7220,7220,0
20230810,182600,2519920220,7220,7220,7220,7220,0
20230810,182500,2519920220,7220,7220,7220,7220,0
20230810,182400,2519920220,7220,7220,7220,7220,0
20230810,182300,2519920220,7220,7220,7220,7220,0
20230810,182200,2519920220,7220,7220,7220,7220,0
20230810,182100,2519920220,7220,7220,7220,7220,0
20230810,182000,2519920220,7220,7220,7220,7220,0
20230810,181900,2519920220,7220,7220,7220,7220,0
20230810,181800,2519920220,7220,7220,7220,7220,0
20230810,181700,2519920220,7220,7220,7220,7220,0
20230810,181600,2519920220,7220,7220,7220,7220,0
20230810,181500,2519920220,7220,7220,7220,7220,0
20230810,181400,2519920220,7220,7220,7220,7220,0
20230810,181300,2519920220,7220,7220,7220,7220,0
20230810,181200,2519920220,7220,7220,7220,7220,5442
20230810,181100,2519920220,7220,7220,7220,7220,0
20230810,181000,2519920220,7220,7220,7220,7220,0
20230810,180900,2519920220,7220,7220,7220,7220,0
20230810,180800,2519920220,7220,7220,7220,7220,0
20230810,180700,2519920220,7220,7220,7220,7220,0
20230810,180600,2519920220,7220,7220,7220,7220,0
20230810,180500,2519920220,7220,7220,7220,7220,0
20230810,180400,2519920220,7220,7220,7220,7220,0
20230810,180300,2519920220,7220,7220,7220,7220,0
20230810,180200,2519920220,7220,7220,7220,7220,0
20230810,180100,2519920220,7220,7220,7220,7220,0
20230810,180000,2519920220,7220,7220,7220,7220,0
20230810,175900,2519920220,7220,7220,7220,7220,0
20230810,175800,2519920220,7220,7220,7220,7220,0
20230810,175700,2519920220,7220,7220,7220,7220,0
20230810,175600,2519920220,7220,7220,7220,7220,0
20230810,175500,2519920220,7220,7220,7220,7220,0
20230810,175400,2519920220,7220,7220,7220,7220,0
20230810,175300,2519920220,7220,7220,7220,7220,0
20230810,175200,2519920220,7220,7220,7220,7220,0
20230810,175100,2519920220,7220,7220,7220,7220,0
20230810,175000,2519920220,7220,7220,7220,7220,0
20230810,174900,2519920220,7220,7220,7220,7220,0
20230810,174800,2519920220,7220,7220,7220,7220,0
20230810,174700,2519920220,7220,7220,7220,7220,0
20230810,174600,2519920220,7220,7220,7220,7220,0
20230810,174500,2519920220,7220,7220,7220,7220,0
20230810,174400,2519920220,7220,7220,7220,7220,0
20230810,174300,2519920220,7220,7220,7220,7220,0
20230810,174200,2519920220,7220,7220,7220,7220,5442
20230810,174100,2519920220,7220,7220,7220,7220,0
20230810,174000,2519920220,7220,7220,7220,7220,0
20230810,173900,2519920220,7220,7220,7220,7220,0
20230810,173800,2519920220,7220,7220,7220,7220,0
20230810,173700,2519920220,7220,7220,7220,7220,0
20230810,173600,2519920220,7220,7220,7220,7220,0
20230810,173500,2519920220,7220,7220,7220,7220,0
20230810,173400,2519920220,7220,7220,7220,7220,0
20230810,173300,2519920220,7220,7220,7220,7220,0
20230810,173200,2519920220,7220,7220,7220,7220,0
20230810,173100,2519920220,7220,7220,7220,7220,0
20230810,173000,2519920220,7220,7220,7220,7220,0
20230810,172900,2519920220,7220,7220,7220,7220,0
20230810,172800,2519920220,7220,7220,7220,7220,0
20230810,172700,2519920220,7220,7220,7220,7220,0
20230810,172600,2519920220,7220,7220,7220,7220,0
20230810,172500,2519920220,7220,7220,7220,7220,0
20230810,172400,2519920220,7220,7220,7220,7220,0
20230810,172300,2519920220,7220,7220,7220,7220,0
20230810,172200,2519920220,7220,7220,7220,7220,0
20230810,172100,2519920220,7220,7220,7220,7220,0
20230810,172000,2519920220,7220,7220,7220,7220,0
20230810,171900,2519920220,7220,7220,7220,7220,0
20230810,171800,2519920220,7220,7220,7220,7220,0
20230810,171700,2519920220,7220,7220,7220,7220,0
20230810,171600,2519920220,7220,7220,7220,7220,0
20230810,171500,2519920220,7220,7220,7220,7220,0
20230810,171400,2519920220,7220,7220,7220,7220,0
20230810,171300,2519920220,7220,7220,7220,7220,0
20230810,171200,2519920220,7220,7220,7220,7220,5442
20230810,171100,2519920220,7220,7220,7220,7220,0
20230810,171000,2519920220,7220,7220,7220,7220,0
20230810,170900,2519920220,7220,7220,7220,7220,0
20230810,170800,2519920220,7220,7220,7220,7220,0
20230810,170700,2519920220,7220,7220,7220,7220,0
20230810,170600,2519920220,7220,7220,7220,7220,0
20230810,170500,2519920220,7220,7220,7220,7220,0
20230810,170400,2519920220,7220,7220,7220,7220,0
20230810,170300,2519920220,7220,7220,7220,7220,0
20230810,170200,2519920220,7220,7220,7220,7220,0
20230810,170100,2519920220,7220,7220,7220,7220,0
20230810,170000,2519920220,7220,7220,7220,7220,0
20230810,165900,2519920220,7220,7220,7220,7220,0
20230810,165800,2519920220,7220,7220,7220,7220,0
20230810,165700,2519920220,7220,7220,7220,7220,0
20230810,165600,2519920220,7220,7220,7220,7220,0
20230810,165500,2519920220,7220,7220,7220,7220,0
20230810,165400,2519920220,7220,7220,7220,7220,0
20230810,165300,2519920220,7220,7220,7220,7220,0
20230810,165200,2519920220,7220,7220,7220,7220,0
20230810,165100,2519920220,7220,7220,7220,7220,0
20230810,165000,2519920220,7220,7220,7220,7220,0
20230810,164900,2519920220,7220,7220,7220,7220,0
20230810,164800,2519920220,7220,7220,7220,7220,0
20230810,164700,2519920220,7220,7220,7220,7220,0
20230810,164600,2519920220,7220,7220,7220,7220,0
20230810,164500,2519920220,7220,7220,7220,7220,0
20230810,164400,2519920220,7220,7220,7220,7220,0
20230810,164300,2519920220,7220,7220,7220,7220,0
20230810,164200,2519920220,7220,7220,7220,7220,5442
20230810,164100,2519920220,7220,7220,7220,7220,0
20230810,164000,2519920220,7220,7220,7220,7220,0
20230810,163900,2519920220,7220,7220,7220,7220,0
20230810,163800,2519920220,7220,7220,7220,7220,0
20230810,163700,2519920220,7220,7220,7220,7220,0
20230810,163600,2519920220,7220,7220,7220,7220,0
20230810,163500,2519920220,7220,7220,7220,7220,0
20230810,163400,2519920220,7220,7220,7220,7220,0
20230810,163300,2519920220,7220,7220,7220,7220,0
20230810,163200,2519920220,7220,7220,7220,7220,0
20230810,163100,2519920220,7220,7220,7220,7220,0
20230810,163000,2519920220,7220,7220,7220,7220,0
20230810,162900,2519920220,7220,7220,7220,7220,0
20230810,162800,2519920220,7220,7220,7220,7220,0
20230810,162700,2519920220,7220,7220,7220,7220,0
20230810,162600,2519920220,7220,7220,7220,7220,0
20230810,162500,2519920220,7220,7220,7220,7220,0
20230810,162400,2519920220,7220,7220,7220,7220,0
20230810,162300,2519920220,7220,7220,7220,7220,0
20230810,162200,2519920220,7220,7220,7220,7220,0
20230810,162100,2519920220,7220,7220,7220,7220,0
20230810,162000,2519920220,7220,7220,7220,7220,0
20230810,161900,2519920220,7220,7220,7220,7220,0
20230810,161800,2519920220,7220,7220,7220,7220,0
20230810,161700,2519920220,7220,7220,7220,7220,0
20230810,161600,2519920220,7220,7220,7220,7220,0
20230810,161500,2519920220,7220,7220,7220,7220,0
20230810,161400,2519920220,7220,7220,7220,7220,0
20230810,161300,2519920220,7220,7220,7220,7220,0
20230810,161200,2519920220,7220,7220,7220,7220,5442
20230810,161100,2519920220,7220,7220,7220,7220,0
20230810,161000,2519920220,7220,7220,7220,7220,0
20230810,160900,2519920220,7220,7220,7220,7220,0
20230810,160800,2519920220,7220,7220,7220,7220,0
20230810,160700,2519920220,7220,7220,7220,7220,0
20230810,160600,2519920220,7220,7220,7220,7220,0
20230810,160500,2519920220,7220,7220,7220,7220,0
20230810,160400,2519920220,7220,7220,7220,7220,0
20230810,160300,2519920220,7220,7220,7220,7220,0
20230810,160200,2519920220,7220,7220,7220,7220,0
20230810,160100,2519920220,7220,7220,7220,7220,0
20230810,160000,2519920220,7220,7220,7220,7220,0
20230810,155900,2519920220,7220,7220,7220,7220,0
20230810,155800,2519920220,7220,7220,7220,7220,0
20230810,155700,2519920220,7220,7220,7220,7220,0
20230810,155600,2519920220,7220,7220,7220,7220,0
20230810,155500,2519920220,7220,7220,7220,7220,0
20230810,155400,2519920220,7220,7220,7220,7220,0
20230810,155300,2519920220,7220,7220,7220,7220,0
20230810,155200,2519920220,7220,7220,7220,7220,0
20230810,155100,2519920220,7220,7220,7220,7220,0
20230810,155000,2519920220,7220,7220,7220,7220,0
20230810,154900,2519920220,7220,7220,7220,7220,0
20230810,154800,2519920220,7220,7220,7220,7220,0
20230810,154700,2519920220,7220,7220,7220,7220,0
20230810,154600,2519920220,7220,7220,7220,7220,0
20230810,154500,2519920220,7220,7220,7220,7220,0
20230810,154400,2519920220,7220,7220,7220,7220,0
20230810,154300,2519920220,7220,7220,7220,7220,0
20230810,154200,2519920220,7220,7220,7220,7220,5442
20230810,154100,2519920220,7220,7220,7220,7220,0
20230810,154000,2519920220,7220,7220,7220,7220,0
20230810,153900,2519920220,7220,7220,7220,7220,0
20230810,153800,2519920220,7220,7220,7220,7220,0
20230810,153700,2519920220,7220,7220,7220,7220,0
20230810,153600,2519920220,7220,7220,7220,7220,0
20230810,153500,2519920220,7220,7220,7220,7220,0
20230810,153400,2519920220,7220,7220,7220,7220,0
20230810,153300,2519920220,7220,7220,7220,7220,0
20230810,153200,2519920220,7220,7220,7220,7220,0
20230810,153100,2519920220,7220,7220,7220,7220,0
20230810,153000,2519920220,7220,7220,7220,7220,5442
20230810,152900,2480628980,7210,7210,7210,7210,0
20230810,152800,2480628980,7210,7210,7210,7210,0
20230810,152700,2480628980,7210,7210,7210,7210,0
20230810,152600,2480628980,7210,7210,7210,7210,0
20230810,152500,2480628980,7210,7210,7210,7210,0
20230810,152400,2480628980,7210,7210,7210,7210,0
20230810,152300,2480628980,7210,7210,7210,7210,0
20230810,152200,2480628980,7210,7210,7210,7210,0
20230810,152100,2480628980,7210,7210,7210,7210,0
20230810,152000,2480628980,7210,7210,7210,7210,0
20230810,151900,2480628980,7210,7230,7230,7210,2163
20230810,151800,2465022680,7220,7230,7230,7220,1094
20230810,151700,2457119260,7230,7220,7230,7220,1430
20230810,151600,2446782900,7230,7230,7230,7220,482
20230810,151500,2443299160,7230,7220,7230,7210,986
20230810,151400,2436176980,7230,7210,7230,7210,801
20230810,151300,2430390120,7220,7210,7220,7210,363
20230810,151200,2427770140,7220,7210,7220,7210,142
20230810,151100,2426746230,7220,7230,7230,7220,2715
20230810,151000,2407132170,7230,7250,7250,7230,201
20230810,150900,2405677090,7240,7240,7250,7240,142
20230810,150800,2404648900,7240,7240,7240,7240,175
20230810,150700,2403381900,7240,7250,7250,7240,128
20230810,150600,2402454110,7250,7240,7250,7240,1074
20230810,150500,2394673190,7240,7240,7250,7240,1015
20230810,150400,2387314590,7250,7250,7250,7250,1346
20230810,150300,2377556090,7250,7250,7260,7240,1088
20230810,150200,2369672540,7250,7250,7260,7240,354
20230810,150100,2367104560,7250,7220,7260,7220,20026
20230810,150000,2222088840,7220,7230,7230,7210,164
20230810,145900,2220905560,7220,7220,7230,7220,54
20230810,145800,2220515470,7220,7220,7230,7210,376
20230810,145700,2217800570,7220,7220,7230,7220,90
20230810,145600,2217150720,7220,7230,7230,7220,133
20230810,145500,2216190410,7220,7230,7230,7220,89
20230810,145400,2215547480,7220,7220,7230,7220,372
20230810,145300,2212861540,7230,7210,7230,7210,2087
20230810,145200,2197792930,7220,7210,7220,7210,11
20230810,145100,2197713560,7210,7210,7210,7200,2363
20230810,145000,2180676470,7210,7210,7220,7210,576
20230810,144900,2176523250,7220,7220,7220,7210,25
20230810,144800,2176342890,7210,7220,7220,7210,182
20230810,144700,2175029570,7210,7200,7210,7200,589
20230810,144600,2170788370,7190,7200,7200,7190,527
20230810,144500,2166994490,7200,7220,7220,7200,4649
20230810,144400,2133507900,7210,7230,7230,7210,1041
20230810,144300,2125992110,7230,7210,7230,7210,548
20230810,144200,2122040820,7210,7220,7220,7210,1242
20230810,144100,2113073850,7220,7230,7230,7210,75
20230810,144000,2112532660,7230,7220,7230,7220,117
20230810,143900,2111687530,7220,7230,7230,7220,114
20230810,143800,2110864400,7220,7230,7230,7220,1287
20230810,143700,2101560450,7230,7230,7240,7230,111
20230810,143600,2100757720,7230,7240,7240,7230,203
20230810,143500,2099288390,7240,7240,7240,7230,266
20230810,143400,2097363160,7240,7250,7250,7230,158
20230810,143300,2096219380,7230,7230,7240,7230,282
20230810,143200,2094178320,7250,7240,7250,7230,4312
20230810,143100,2062958400,7250,7250,7260,7240,3002
20230810,143000,2041188240,7250,7260,7260,7250,192
20230810,142900,2039794850,7250,7270,7270,7250,6840
20230810,142800,1990095040,7270,7250,7270,7250,3676
20230810,142700,1963411400,7240,7230,7260,7230,8247
20230810,142600,1903645620,7230,7230,7230,7220,2391
20230810,142500,1886359460,7230,7210,7230,7210,764
20230810,142400,1880836950,7210,7210,7230,7210,5515
20230810,142300,1840971900,7220,7220,7220,7200,498
20230810,142200,1837379720,7210,7220,7220,7200,1574
20230810,142100,1826016030,7210,7200,7210,7200,663
20230810,142000,1821235990,7190,7200,7200,7190,755
20230810,141900,1815800120,7210,7190,7210,7190,123
20230810,141800,1814914650,7200,7200,7210,7200,141
20230810,141700,1813898720,7190,7200,7210,7190,107
20230810,141600,1813128360,7190,7190,7200,7190,160
20230810,141500,1811977370,7200,7210,7210,7190,58
20230810,141400,1811560000,7210,7200,7210,7190,111
20230810,141300,1810760150,7200,7200,7210,7200,63
20230810,141200,1810306440,7210,7210,7220,7200,147
20230810,141100,1809245960,7210,7200,7220,7200,546
20230810,141000,1805306110,7200,7220,7220,7200,234
20230810,140900,1803618330,7220,7190,7230,7190,123
20230810,140800,1802731370,7200,7210,7230,7200,3881
20230810,140700,1774753210,7200,7180,7200,7180,824
20230810,140600,1768821190,7190,7180,7190,7180,1106
20230810,140500,1760869530,7180,7190,7190,7180,178
20230810,140400,1759591440,7170,7180,7180,7170,263
20230810,140300,1757704040,7180,7190,7190,7180,436
20230810,140200,1754573530,7180,7180,7190,7170,127
20230810,140100,1753661930,7190,7200,7200,7180,62
20230810,140000,1753216230,7180,7190,7190,7180,389
20230810,135900,1750421900,7200,7180,7200,7180,152
20230810,135800,1749329360,7190,7180,7200,7180,58
20230810,135700,1748912230,7190,7190,7200,7180,932
20230810,135600,1742211240,7190,7200,7200,7190,68
20230810,135500,1741722280,7190,7190,7200,7190,244
20230810,135400,1739967860,7190,7200,7210,7190,462
20230810,135300,1736641900,7210,7200,7210,7200,193
20230810,135200,1735251820,7200,7210,7210,7200,104
20230810,135100,1734503010,7210,7200,7210,7200,28
20230810,135000,1734301360,7200,7190,7200,7190,680
20230810,134900,1729411540,7190,7200,7200,7190,350
20230810,134800,1726892200,7200,7190,7200,7190,18
20230810,134700,1726762720,7190,7190,7200,7190,194
20230810,134600,1725367680,7190,7190,7200,7190,1742
20230810,134500,1712842640,7190,7200,7200,7190,67
20230810,134400,1712360860,7190,7190,7200,7190,116
20230810,134300,1711526050,7200,7200,7200,7190,103
20230810,134200,1710785180,7190,7190,7200,7190,87
20230810,134100,1710159100,7190,7190,7200,7190,423
20230810,134000,1707117680,7190,7190,7200,7190,3237
20230810,133900,1683827080,7190,7180,7190,7180,65
20230810,133800,1683359990,7180,7190,7190,7180,158
20230810,133700,1682224590,7190,7190,7200,7190,55
20230810,133600,1681829090,7190,7200,7200,7190,904
20230810,133500,1675326780,7190,7190,7200,7180,396
20230810,133400,1672479550,7180,7160,7180,7160,181
20230810,133300,1671181390,7160,7160,7170,7160,130
20230810,133200,1670250540,7160,7160,7170,7160,796
20230810,133100,1664543970,7170,7170,7170,7160,49
20230810,133000,1664192760,7160,7160,7170,7160,100
20230810,132900,1663476510,7160,7170,7170,7160,778
20230810,132800,1657905830,7160,7160,7160,7160,50
20230810,132700,1657547830,7160,7170,7170,7160,102
20230810,132600,1656817370,7160,7170,7170,7160,43
20230810,132500,1656509440,7170,7160,7170,7160,115
20230810,132400,1655685650,7160,7160,7160,7160,27
20230810,132300,1655492330,7160,7170,7170,7160,187
20230810,132200,1654152290,7170,7160,7170,7160,55
20230810,132100,1653758380,7170,7170,7170,7160,76
20230810,132000,1653213820,7160,7160,7160,7160,138
20230810,131900,1652225740,7160,7160,7170,7150,1832
20230810,131800,1639109250,7160,7160,7170,7160,137
20230810,131700,1638128080,7170,7170,7180,7170,998
20230810,131600,1630963500,7170,7170,7180,7170,377
20230810,131500,1628260200,7170,7180,7180,7170,54
20230810,131400,1627872830,7180,7170,7180,7170,111
20230810,131300,1627076660,7170,7170,7180,7170,85
20230810,131200,1626467150,7170,7170,7170,7170,19
20230810,131100,1626330920,7170,7180,7180,7170,125
20230810,131000,1625434270,7170,7170,7180,7170,42
20230810,130900,1625133080,7180,7170,7180,7160,63
20230810,130800,1624681440,7160,7180,7180,7160,43
20230810,130700,1624373250,7170,7160,7170,7160,102
20230810,130600,1623642640,7170,7160,7170,7160,87
20230810,130500,1623018980,7160,7170,7170,7160,83
20230810,130400,1622424480,7160,7170,7180,7160,92
20230810,130300,1621765450,7170,7170,7170,7170,307
20230810,130200,1619564260,7170,7180,7180,7170,135
20230810,130100,1618596030,7170,7170,7190,7170,466
20230810,130000,1615250440,7170,7170,7180,7170,135
20230810,125900,1614282350,7180,7170,7180,7170,512
20230810,125800,1610610710,7170,7170,7180,7170,329
20230810,125700,1608251730,7170,7180,7180,7170,224
20230810,125600,1606644150,7170,7170,7180,7170,80
20230810,125500,1606070360,7170,7170,7180,7170,85
20230810,125400,1605460860,7180,7170,7180,7170,82
20230810,125300,1604872590,7180,7180,7180,7170,172
20230810,125200,1603639150,7190,7170,7190,7170,163
20230810,125100,1602469330,7180,7180,7180,7170,137
20230810,125000,1601486720,7190,7190,7190,7180,63
20230810,124900,1601033820,7190,7170,7190,7160,425
20230810,124800,1597983890,7160,7170,7190,7150,209
20230810,124700,1596487150,7190,7170,7190,7160,258
20230810,124600,1594637890,7180,7180,7180,7140,4032
20230810,124500,1565800790,7180,7180,7190,7180,137
20230810,124400,1564816980,7190,7180,7190,7180,62
20230810,124300,1564371770,7190,7180,7190,7180,50
20230810,124200,1564012380,7190,7180,7190,7170,170
20230810,124100,1562792560,7170,7170,7170,7170,123
20230810,124000,1561910650,7170,7180,7180,7160,359
20230810,123900,1559338610,7170,7180,7180,7170,82
20230810,123800,1558750550,7190,7190,7190,7160,277
20230810,123700,1556761230,7200,7190,7200,7190,64
20230810,123600,1556301060,7200,7190,7200,7190,38
20230810,123500,1556027780,7200,7190,7210,7190,1755
20230810,123400,1543380020,7190,7190,7190,7190,50
20230810,123300,1543020520,7190,7180,7190,7180,107
20230810,123200,1542251600,7190,7180,7200,7180,739
20230810,123100,1536935690,7180,7180,7180,7170,76
20230810,123000,1536390370,7180,7170,7180,7170,46
20230810,122900,1536060450,7170,7170,7170,7170,202
20230810,122800,1534612110,7160,7170,7170,7160,41
20230810,122700,1534318500,7170,7150,7170,7150,471
20230810,122600,1530950440,7160,7170,7170,7160,103
20230810,122500,1530212750,7170,7180,7180,7160,685
20230810,122400,1525307670,7170,7170,7180,7160,98
20230810,122300,1524605360,7180,7180,7180,7160,12
20230810,122200,1524519340,7160,7200,7200,7160,997
20230810,122100,1517356210,7200,7200,7200,7200,0
20230810,122000,1517356210,7200,7190,7200,7190,73
20230810,121900,1516830950,7190,7190,7200,7190,46
20230810,121800,1516500160,7200,7200,7210,7200,249
20230810,121700,1514707300,7200,7200,7210,7200,89
20230810,121600,1514066310,7210,7210,7210,7200,180
20230810,121500,1512769510,7200,7210,7210,7200,287
20230810,121400,1510700750,7210,7210,7210,7210,5
20230810,121300,1510664700,7210,7200,7210,7200,152
20230810,121200,1509569440,7210,7200,7210,7200,263
20230810,121100,1507673280,7210,7200,7210,7200,22
20230810,121000,1507514760,7200,7210,7210,7200,104
20230810,120900,1506765700,7210,7210,7210,7200,29
20230810,120800,1506556710,7210,7200,7210,7200,41
20230810,120700,1506261460,7210,7210,7210,7200,150
20230810,120600,1505179970,7220,7210,7220,7200,689
20230810,120500,1500210130,7210,7190,7210,7190,46
20230810,120400,1499879170,7190,7190,7190,7180,63
20230810,120300,1499426230,7200,7200,7200,7200,306
20230810,120200,1497223030,7200,7200,7200,7200,147
20230810,120100,1496164630,7190,7200,7210,7190,42
20230810,120000,1495862090,7200,7200,7210,7200,662
20230810,115900,1491090110,7200,7200,7210,7200,218
20230810,115800,1489519760,7200,7210,7210,7200,12
20230810,115700,1489433310,7210,7200,7210,7190,227
20230810,115600,1487797370,7210,7200,7210,7200,813
20230810,115500,1481943490,7190,7210,7210,7190,503
20230810,115400,1478326000,7210,7190,7210,7190,145
20230810,115300,1477281780,7190,7190,7190,7190,5
20230810,115200,1477245830,7190,7210,7210,7190,442
20230810,115100,1474067250,7200,7190,7200,7180,2175
20230810,115000,1458409250,7180,7190,7190,7180,59
20230810,114900,1457985580,7180,7180,7180,7180,74
20230810,114800,1457454260,7190,7180,7190,7180,107
20230810,114700,1456685290,7180,7180,7190,7180,74
20230810,114600,1456153660,7190,7190,7190,7190,5
20230810,114500,1456117710,7200,7190,7200,7180,39
20230810,114400,1455837370,7190,7180,7190,7170,1026
20230810,114300,1448478490,7180,7210,7220,7180,119
20230810,114200,1447621120,7200,7200,7200,7190,834
20230810,114100,1441616690,7180,7210,7210,7180,457
20230810,114000,1438330590,7220,7200,7220,7190,1478
20230810,113900,1427686350,7220,7200,7220,7200,186
20230810,113800,1426345980,7200,7210,7210,7200,133
20230810,113700,1425387210,7210,7180,7210,7180,135
20230810,113600,1424415700,7190,7180,7190,7180,13
20230810,113500,1424322310,7200,7190,7210,7190,135
20230810,113400,1423350390,7190,7200,7200,7190,231
20230810,113300,1421687850,7190,7190,7200,7190,23
20230810,113200,1421522270,7190,7190,7200,7190,23
20230810,113100,1421356850,7210,7200,7210,7190,26
20230810,113000,1421169770,7210,7200,7210,7190,148
20230810,112900,1420103350,7210,7200,7210,7200,5
20230810,112800,1420067340,7200,7190,7200,7190,131
20230810,112700,1419124590,7200,7210,7210,7200,502
20230810,112600,1415505490,7200,7200,7200,7190,95
20230810,112500,1414821690,7200,7200,7200,7200,520
20230810,112400,1411077690,7190,7190,7200,7190,311
20230810,112300,1408841580,7190,7190,7190,7170,1149
20230810,112200,1400580530,7190,7180,7190,7180,71
20230810,112100,1400070740,7170,7170,7180,7170,34
20230810,112000,1399826820,7180,7180,7180,7180,20
20230810,111900,1399683220,7180,7180,7180,7180,0
20230810,111800,1399683220,7180,7180,7180,7170,10
20230810,111700,1399611500,7170,7170,7170,7170,245
20230810,111600,1397854850,7180,7190,7190,7180,1367
20230810,111500,1388034190,7180,7180,7190,7180,91
20230810,111400,1387380800,7180,7180,7190,7180,113
20230810,111300,1386569450,7180,7190,7190,7180,109
20230810,111200,1385786730,7190,7180,7190,7180,121
20230810,111100,1384916890,7180,7180,7190,7180,290
20230810,111000,1382834680,7180,7180,7190,7180,16
20230810,110900,1382719780,7190,7180,7190,7180,76
20230810,110800,1382174060,7190,7180,7190,7180,88
20230810,110700,1381541540,7180,7180,7190,7180,296
20230810,110600,1379413920,7190,7180,7190,7180,5
20230810,110500,1379378010,7180,7180,7190,7180,31
20230810,110400,1379155420,7180,7170,7180,7170,77
20230810,110300,1378602660,7190,7160,7190,7160,267
20230810,110200,1376683170,7190,7190,7190,7190,1
20230810,110100,1376675980,7190,7160,7190,7160,73
20230810,110000,1376153240,7160,7170,7180,7160,54
20230810,105900,1375765740,7180,7180,7180,7180,400
20230810,105800,1372893740,7180,7170,7180,7170,3
20230810,105700,1372872210,7150,7150,7150,7150,8
20230810,105600,1372815010,7180,7160,7180,7150,1440
20230810,105500,1362504390,7160,7180,7180,7140,149
20230810,105400,1361438880,7180,7170,7180,7170,6
20230810,105300,1361395850,7170,7170,7170,7140,1083
20230810,105200,1353660100,7150,7150,7150,7150,9
20230810,105100,1353595750,7180,7170,7180,7170,39
20230810,105000,1353316110,7150,7170,7180,7150,776
20230810,104900,1347766830,7170,7170,7170,7170,30
20230810,104800,1347551730,7170,7150,7170,7150,3
20230810,104700,1347530260,7150,7150,7150,7150,108
20230810,104600,1346758060,7140,7140,7140,7140,0
20230810,104500,1346758060,7140,7140,7180,7140,31
20230810,104400,1346536290,7180,7140,7190,7140,12
20230810,104300,1346450360,7120,7140,7150,7120,1451
20230810,104200,1336089220,7150,7160,7180,7150,587
20230810,104100,1331889380,7180,7190,7190,7160,11
20230810,104000,1331810520,7150,7150,7150,7150,144
20230810,103900,1330780920,7150,7150,7150,7150,8
20230810,103800,1330723720,7200,7170,7200,7170,700
20230810,103700,1325697280,7180,7180,7180,7150,108
20230810,103600,1324922050,7150,7180,7180,7150,1725
20230810,103500,1312558620,7180,7200,7200,7180,2320
20230810,103400,1295859230,7200,7230,7230,7200,1823
20230810,103300,1282705320,7230,7230,7230,7230,1
20230810,103200,1282698090,7200,7230,7230,7200,3210
20230810,103100,1259547990,7240,7220,7240,7220,2960
20230810,103000,1238118890,7220,7240,7240,7220,264
20230810,102900,1236212770,7240,7230,7240,7220,802
20230810,102800,1230414370,7230,7230,7240,7210,1260
20230810,102700,1221304850,7230,7210,7230,7210,1213
20230810,102600,1212534960,7210,7210,7230,7210,509
20230810,102500,1208855070,7230,7230,7230,7230,0
20230810,102400,1208855070,7230,7210,7230,7210,9
20230810,102300,1208790160,7230,7220,7230,7210,1843
20230810,102200,1195493110,7220,7210,7220,7210,330
20230810,102100,1193113800,7210,7220,7220,7210,1335
20230810,102000,1183484540,7220,7240,7240,7220,2751
20230810,101900,1163608070,7240,7230,7250,7230,327
20230810,101800,1161241280,7260,7220,7260,7220,4503
20230810,101700,1128612230,7240,7230,7240,7230,741
20230810,101600,1123254780,7230,7230,7230,7220,584
20230810,101500,1119033920,7230,7210,7230,7210,1310
20230810,101400,1109566670,7220,7210,7220,7210,1499
20230810,101300,1098747250,7210,7220,7220,7200,1510
20230810,101200,1087863790,7220,7220,7220,7210,1008
20230810,101100,1080596040,7220,7210,7220,7210,94
20230810,101000,1079918290,7210,7210,7230,7210,207
20230810,100900,1078422260,7200,7220,7230,7200,652
20230810,100800,1073720810,7210,7190,7230,7190,1597
20230810,100700,1062220120,7230,7240,7250,7110,6935
20230810,100600,1012480260,7240,7250,7250,7230,403
20230810,100500,1009559860,7240,7250,7250,7230,744
20230810,100400,1004168140,7250,7280,7280,7230,728
20230810,100300,998890570,7260,7270,7280,7250,6669
20230810,100200,950380390,7270,7240,7270,7240,6102
20230810,100100,906116470,7220,7240,7240,7220,1160
20230810,100000,897732580,7240,7220,7240,7220,3410
20230810,095900,873083130,7210,7200,7220,7200,1194
20230810,095800,864473880,7200,7200,7210,7200,1484
20230810,095700,853784130,7200,7170,7200,7170,4708
20230810,095600,819990750,7160,7160,7160,7150,642
20230810,095500,815394630,7160,7170,7170,7160,9
20230810,095400,815330180,7160,7160,7160,7160,0
20230810,095300,815330180,7160,7160,7160,7160,9
20230810,095200,815265740,7160,7160,7160,7160,30
20230810,095100,815050940,7170,7150,7170,7150,37
20230810,095000,814786370,7150,7180,7180,7150,122
20230810,094900,813911690,7180,7160,7200,7150,3116
20230810,094800,791553020,7160,7160,7170,7160,116
20230810,094700,790722450,7160,7140,7180,7140,1431
20230810,094600,780473900,7140,7110,7140,7110,1363
20230810,094500,770773440,7090,7070,7120,7060,599
20230810,094400,766532380,7050,7120,7130,7050,11521
20230810,094300,684990360,7110,7130,7130,7110,207
20230810,094200,683516790,7150,7150,7150,7150,40
20230810,094100,683230790,7150,7150,7190,7130,3723
20230810,094000,656638020,7190,7170,7190,7160,673
20230810,093900,651814400,7200,7200,7200,7190,1247
20230810,093800,642836100,7200,7180,7200,7150,1206
20230810,093700,634172990,7180,7180,7180,7180,98
20230810,093600,633469350,7180,7160,7180,7150,1449
20230810,093500,623072040,7150,7140,7150,7140,5406
20230810,093400,584447680,7120,7140,7140,7120,1457
20230810,093300,574045880,7150,7130,7150,7120,3692
20230810,093200,547723830,7130,7120,7130,7120,1142
20230810,093100,539592780,7120,7100,7120,7100,461
20230810,093000,536319280,7090,7090,7090,7090,0
20230810,092900,536319280,7090,7090,7090,7090,306
20230810,092800,534149740,7080,7100,7120,7080,684
20230810,092700,529298080,7110,7110,7120,7100,2012
20230810,092600,515000270,7100,7120,7130,7100,1139
20230810,092500,506898460,7120,7130,7130,7120,262
20230810,092400,505032720,7130,7120,7130,7120,140
20230810,092300,504035030,7130,7140,7140,7120,1514
20230810,092200,493239550,7140,7160,7160,7130,6804
20230810,092100,444561340,7170,7170,7170,7170,79
20230810,092000,443994910,7160,7170,7180,7160,1131
20230810,091900,435888630,7170,7170,7170,7160,363
20230810,091800,433288620,7160,7180,7190,7160,158
20230810,091700,432155370,7190,7160,7190,7140,1026
20230810,091600,424814060,7140,7140,7190,7140,1688
20230810,091500,412752340,7140,7150,7150,7140,794
20230810,091400,407081450,7150,7190,7190,7150,2445
20230810,091300,389590870,7190,7230,7230,7180,1172
20230810,091200,381157060,7230,7180,7230,7180,4134
20230810,091100,351372760,7180,7220,7220,7180,2072
20230810,091000,336462040,7210,7220,7240,7210,767
20230810,090900,330916150,7240,7190,7240,7190,3224
20230810,090800,307687280,7200,7240,7250,7190,6885
20230810,090700,257950000,7240,7220,7250,7220,6183
20230810,090600,213173160,7220,7180,7220,7180,3862
20230810,090500,185335880,7180,7190,7210,7180,8266
20230810,090400,125820810,7180,7140,7190,7140,3970
20230810,090300,97342900,7130,7140,7140,7130,340
20230810,090200,94915650,7140,7100,7140,7100,1005
20230810,090100,87760330,7100,7140,7140,7100,2410
20230810,090000,70612290,7140,7160,7160,7130,9114