KissMeData/005690/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,184400,1469839890,7070,7070,7070,7070,3299
20230719,184300,1469839890,7070,7070,7070,7070,0
20230719,184200,1469839890,7070,7070,7070,7070,0
20230719,184100,1469839890,7070,7070,7070,7070,0
20230719,184000,1469839890,7070,7070,7070,7070,0
20230719,183900,1469839890,7070,7070,7070,7070,0
20230719,183800,1469839890,7070,7070,7070,7070,0
20230719,183700,1469839890,7070,7070,7070,7070,0
20230719,183600,1469839890,7070,7070,7070,7070,0
20230719,183500,1469839890,7070,7070,7070,7070,0
20230719,183400,1469839890,7070,7070,7070,7070,0
20230719,183300,1469839890,7070,7070,7070,7070,0
20230719,183200,1469839890,7070,7070,7070,7070,0
20230719,183100,1469839890,7070,7070,7070,7070,0
20230719,183000,1469839890,7070,7070,7070,7070,0
20230719,182900,1469839890,7070,7070,7070,7070,0
20230719,182800,1469839890,7070,7070,7070,7070,0
20230719,182700,1469839890,7070,7070,7070,7070,0
20230719,182600,1469839890,7070,7070,7070,7070,0
20230719,182500,1469839890,7070,7070,7070,7070,0
20230719,182400,1469839890,7070,7070,7070,7070,0
20230719,182300,1469839890,7070,7070,7070,7070,0
20230719,182200,1469839890,7070,7070,7070,7070,0
20230719,182100,1469839890,7070,7070,7070,7070,0
20230719,182000,1469839890,7070,7070,7070,7070,0
20230719,181900,1469839890,7070,7070,7070,7070,0
20230719,181800,1469839890,7070,7070,7070,7070,0
20230719,181700,1469839890,7070,7070,7070,7070,0
20230719,181600,1469839890,7070,7070,7070,7070,0
20230719,181500,1469839890,7070,7070,7070,7070,0
20230719,181400,1469839890,7070,7070,7070,7070,3299
20230719,181300,1469839890,7070,7070,7070,7070,0
20230719,181200,1469839890,7070,7070,7070,7070,0
20230719,181100,1469839890,7070,7070,7070,7070,0
20230719,181000,1469839890,7070,7070,7070,7070,0
20230719,180900,1469839890,7070,7070,7070,7070,0
20230719,180800,1469839890,7070,7070,7070,7070,0
20230719,180700,1469839890,7070,7070,7070,7070,0
20230719,180600,1469839890,7070,7070,7070,7070,0
20230719,180500,1469839890,7070,7070,7070,7070,0
20230719,180400,1469839890,7070,7070,7070,7070,0
20230719,180300,1469839890,7070,7070,7070,7070,0
20230719,180200,1469839890,7070,7070,7070,7070,0
20230719,180100,1469839890,7070,7070,7070,7070,0
20230719,180000,1469839890,7070,7070,7070,7070,0
20230719,175900,1469839890,7070,7070,7070,7070,0
20230719,175800,1469839890,7070,7070,7070,7070,0
20230719,175700,1469839890,7070,7070,7070,7070,0
20230719,175600,1469839890,7070,7070,7070,7070,0
20230719,175500,1469839890,7070,7070,7070,7070,0
20230719,175400,1469839890,7070,7070,7070,7070,0
20230719,175300,1469839890,7070,7070,7070,7070,0
20230719,175200,1469839890,7070,7070,7070,7070,0
20230719,175100,1469839890,7070,7070,7070,7070,0
20230719,175000,1469839890,7070,7070,7070,7070,0
20230719,174900,1469839890,7070,7070,7070,7070,0
20230719,174800,1469839890,7070,7070,7070,7070,0
20230719,174700,1469839890,7070,7070,7070,7070,0
20230719,174600,1469839890,7070,7070,7070,7070,0
20230719,174500,1469839890,7070,7070,7070,7070,0
20230719,174400,1469839890,7070,7070,7070,7070,3299
20230719,174300,1469839890,7070,7070,7070,7070,0
20230719,174200,1469839890,7070,7070,7070,7070,0
20230719,174100,1469839890,7070,7070,7070,7070,0
20230719,174000,1469839890,7070,7070,7070,7070,0
20230719,173900,1469839890,7070,7070,7070,7070,0
20230719,173800,1469839890,7070,7070,7070,7070,0
20230719,173700,1469839890,7070,7070,7070,7070,0
20230719,173600,1469839890,7070,7070,7070,7070,0
20230719,173500,1469839890,7070,7070,7070,7070,0
20230719,173400,1469839890,7070,7070,7070,7070,0
20230719,173300,1469839890,7070,7070,7070,7070,0
20230719,173200,1469839890,7070,7070,7070,7070,0
20230719,173100,1469839890,7070,7070,7070,7070,0
20230719,173000,1469839890,7070,7070,7070,7070,0
20230719,172900,1469839890,7070,7070,7070,7070,0
20230719,172800,1469839890,7070,7070,7070,7070,0
20230719,172700,1469839890,7070,7070,7070,7070,0
20230719,172600,1469839890,7070,7070,7070,7070,0
20230719,172500,1469839890,7070,7070,7070,7070,0
20230719,172400,1469839890,7070,7070,7070,7070,0
20230719,172300,1469839890,7070,7070,7070,7070,0
20230719,172200,1469839890,7070,7070,7070,7070,0
20230719,172100,1469839890,7070,7070,7070,7070,0
20230719,172000,1469839890,7070,7070,7070,7070,0
20230719,171900,1469839890,7070,7070,7070,7070,0
20230719,171800,1469839890,7070,7070,7070,7070,0
20230719,171700,1469839890,7070,7070,7070,7070,0
20230719,171600,1469839890,7070,7070,7070,7070,0
20230719,171500,1469839890,7070,7070,7070,7070,0
20230719,171400,1469839890,7070,7070,7070,7070,3299
20230719,171300,1469839890,7070,7070,7070,7070,0
20230719,171200,1469839890,7070,7070,7070,7070,0
20230719,171100,1469839890,7070,7070,7070,7070,0
20230719,171000,1469839890,7070,7070,7070,7070,0
20230719,170900,1469839890,7070,7070,7070,7070,0
20230719,170800,1469839890,7070,7070,7070,7070,0
20230719,170700,1469839890,7070,7070,7070,7070,0
20230719,170600,1469839890,7070,7070,7070,7070,0
20230719,170500,1469839890,7070,7070,7070,7070,0
20230719,170400,1469839890,7070,7070,7070,7070,0
20230719,170300,1469839890,7070,7070,7070,7070,0
20230719,170200,1469839890,7070,7070,7070,7070,0
20230719,170100,1469839890,7070,7070,7070,7070,0
20230719,170000,1469839890,7070,7070,7070,7070,0
20230719,165900,1469839890,7070,7070,7070,7070,0
20230719,165800,1469839890,7070,7070,7070,7070,0
20230719,165700,1469839890,7070,7070,7070,7070,0
20230719,165600,1469839890,7070,7070,7070,7070,0
20230719,165500,1469839890,7070,7070,7070,7070,0
20230719,165400,1469839890,7070,7070,7070,7070,0
20230719,165300,1469839890,7070,7070,7070,7070,0
20230719,165200,1469839890,7070,7070,7070,7070,0
20230719,165100,1469839890,7070,7070,7070,7070,0
20230719,165000,1469839890,7070,7070,7070,7070,0
20230719,164900,1469839890,7070,7070,7070,7070,0
20230719,164800,1469839890,7070,7070,7070,7070,0
20230719,164700,1469839890,7070,7070,7070,7070,0
20230719,164600,1469839890,7070,7070,7070,7070,0
20230719,164500,1469839890,7070,7070,7070,7070,0
20230719,164400,1469839890,7070,7070,7070,7070,3299
20230719,164300,1469839890,7070,7070,7070,7070,0
20230719,164200,1469839890,7070,7070,7070,7070,0
20230719,164100,1469839890,7070,7070,7070,7070,0
20230719,164000,1469839890,7070,7070,7070,7070,0
20230719,163900,1469839890,7070,7070,7070,7070,0
20230719,163800,1469839890,7070,7070,7070,7070,0
20230719,163700,1469839890,7070,7070,7070,7070,0
20230719,163600,1469839890,7070,7070,7070,7070,0
20230719,163500,1469839890,7070,7070,7070,7070,0
20230719,163400,1469839890,7070,7070,7070,7070,0
20230719,163300,1469839890,7070,7070,7070,7070,0
20230719,163200,1469839890,7070,7070,7070,7070,0
20230719,163100,1469839890,7070,7070,7070,7070,0
20230719,163000,1469839890,7070,7070,7070,7070,0
20230719,162900,1469839890,7070,7070,7070,7070,0
20230719,162800,1469839890,7070,7070,7070,7070,0
20230719,162700,1469839890,7070,7070,7070,7070,0
20230719,162600,1469839890,7070,7070,7070,7070,0
20230719,162500,1469839890,7070,7070,7070,7070,0
20230719,162400,1469839890,7070,7070,7070,7070,0
20230719,162300,1469839890,7070,7070,7070,7070,0
20230719,162200,1469839890,7070,7070,7070,7070,0
20230719,162100,1469839890,7070,7070,7070,7070,0
20230719,162000,1469839890,7070,7070,7070,7070,0
20230719,161900,1469839890,7070,7070,7070,7070,0
20230719,161800,1469839890,7070,7070,7070,7070,0
20230719,161700,1469839890,7070,7070,7070,7070,0
20230719,161600,1469839890,7070,7070,7070,7070,0
20230719,161500,1469839890,7070,7070,7070,7070,0
20230719,161400,1469839890,7070,7070,7070,7070,3299
20230719,161300,1469839890,7070,7070,7070,7070,0
20230719,161200,1469839890,7070,7070,7070,7070,0
20230719,161100,1469839890,7070,7070,7070,7070,0
20230719,161000,1469839890,7070,7070,7070,7070,0
20230719,160900,1469839890,7070,7070,7070,7070,0
20230719,160800,1469839890,7070,7070,7070,7070,0
20230719,160700,1469839890,7070,7070,7070,7070,0
20230719,160600,1469839890,7070,7070,7070,7070,0
20230719,160500,1469839890,7070,7070,7070,7070,0
20230719,160400,1469839890,7070,7070,7070,7070,0
20230719,160300,1469839890,7070,7070,7070,7070,0
20230719,160200,1469839890,7070,7070,7070,7070,0
20230719,160100,1469839890,7070,7070,7070,7070,0
20230719,160000,1469839890,7070,7070,7070,7070,0
20230719,155900,1469839890,7070,7070,7070,7070,0
20230719,155800,1469839890,7070,7070,7070,7070,0
20230719,155700,1469839890,7070,7070,7070,7070,0
20230719,155600,1469839890,7070,7070,7070,7070,0
20230719,155500,1469839890,7070,7070,7070,7070,0
20230719,155400,1469839890,7070,7070,7070,7070,0
20230719,155300,1469839890,7070,7070,7070,7070,0
20230719,155200,1469839890,7070,7070,7070,7070,0
20230719,155100,1469839890,7070,7070,7070,7070,0
20230719,155000,1469839890,7070,7070,7070,7070,0
20230719,154900,1469839890,7070,7070,7070,7070,0
20230719,154800,1469839890,7070,7070,7070,7070,0
20230719,154700,1469839890,7070,7070,7070,7070,0
20230719,154600,1469839890,7070,7070,7070,7070,0
20230719,154500,1469839890,7070,7070,7070,7070,0
20230719,154400,1469839890,7070,7070,7070,7070,3299
20230719,154300,1469839890,7070,7070,7070,7070,0
20230719,154200,1469839890,7070,7070,7070,7070,0
20230719,154100,1469839890,7070,7070,7070,7070,0
20230719,154000,1469839890,7070,7070,7070,7070,0
20230719,153900,1469839890,7070,7070,7070,7070,0
20230719,153800,1469839890,7070,7070,7070,7070,0
20230719,153700,1469839890,7070,7070,7070,7070,0
20230719,153600,1469839890,7070,7070,7070,7070,0
20230719,153500,1469839890,7070,7070,7070,7070,0
20230719,153400,1469839890,7070,7070,7070,7070,0
20230719,153300,1469839890,7070,7070,7070,7070,0
20230719,153200,1469839890,7070,7070,7070,7070,0
20230719,153100,1469839890,7070,7070,7070,7070,0
20230719,153000,1469839890,7070,7070,7070,7070,3299
20230719,152900,1446515960,7070,7070,7070,7070,0
20230719,152800,1446515960,7070,7070,7070,7070,0
20230719,152700,1446515960,7070,7070,7070,7070,0
20230719,152600,1446515960,7070,7070,7070,7070,0
20230719,152500,1446515960,7070,7070,7070,7070,0
20230719,152400,1446515960,7070,7070,7070,7070,0
20230719,152300,1446515960,7070,7070,7070,7070,0
20230719,152200,1446515960,7070,7070,7070,7070,0
20230719,152100,1446515960,7070,7070,7070,7070,0
20230719,152000,1446515960,7070,7070,7070,7070,0
20230719,151900,1446515960,7070,7050,7070,7050,316
20230719,151800,1444285100,7060,7050,7060,7050,23
20230719,151700,1444122910,7050,7070,7080,7050,399
20230719,151600,1441303670,7070,7070,7080,7070,130
20230719,151500,1440384470,7050,7070,7070,7050,828
20230719,151400,1434531810,7070,7070,7070,7070,43
20230719,151300,1434227800,7070,7070,7070,7060,505
20230719,151200,1430658950,7070,7060,7070,7050,246
20230719,151100,1428922410,7050,7060,7060,7050,177
20230719,151000,1427673590,7040,7060,7070,7040,939
20230719,150900,1421052020,7070,7060,7070,7050,2599
20230719,150800,1402703110,7060,7060,7060,7050,255
20230719,150700,1400905310,7040,7040,7050,7040,1631
20230719,150600,1389408140,7050,7050,7050,7040,530
20230719,150500,1385675640,7050,7050,7050,7050,141
20230719,150400,1384681590,7050,7040,7050,7040,1585
20230719,150300,1373515640,7040,7040,7040,7040,1019
20230719,150200,1366341880,7040,7040,7040,7040,10
20230719,150100,1366271480,7040,7030,7040,7030,1477
20230719,150000,1355887670,7020,7020,7020,7020,20
20230719,145900,1355747270,7020,7020,7020,7020,0
20230719,145800,1355747270,7020,7020,7020,7020,15
20230719,145700,1355641970,7030,7030,7030,7030,40
20230719,145600,1355360770,7030,7020,7030,7020,252
20230719,145500,1353589710,7030,7030,7030,7030,2
20230719,145400,1353575650,7010,7020,7020,7010,2878
20230719,145300,1333373090,7010,7000,7010,7000,839
20230719,145200,1327497700,7010,7010,7010,7010,765
20230719,145100,1322135050,7010,7010,7010,7010,1528
20230719,145000,1311423770,7010,7010,7010,7010,271
20230719,144900,1309524060,7020,7020,7020,7020,2
20230719,144800,1309510020,7010,7010,7010,7010,0
20230719,144700,1309510020,7010,7010,7010,7010,0
20230719,144600,1309510020,7010,7010,7010,7010,0
20230719,144500,1309510020,7010,7010,7010,7010,15
20230719,144400,1309404870,7010,7010,7010,7010,701
20230719,144300,1304490860,7010,7010,7010,7010,25
20230719,144200,1304315610,7010,7010,7010,7010,1623
20230719,144100,1292938380,7020,7020,7020,7020,0
20230719,144000,1292938380,7020,7020,7020,7010,502
20230719,143900,1289415340,7020,7030,7030,7020,161
20230719,143800,1288283810,7030,7020,7030,7020,67
20230719,143700,1287813100,7020,7020,7020,7020,39
20230719,143600,1287539320,7020,7020,7020,7020,128
20230719,143500,1286640760,7020,7020,7020,7020,0
20230719,143400,1286640760,7020,7020,7020,7020,303
20230719,143300,1284513700,7030,7030,7030,7030,759
20230719,143200,1279177930,7030,7030,7030,7030,0
20230719,143100,1279177930,7030,7030,7030,7030,120
20230719,143000,1278334330,7040,7040,7040,7030,528
20230719,142900,1274617260,7040,7040,7040,7040,64
20230719,142800,1274166700,7040,7040,7040,7030,102
20230719,142700,1273448990,7030,7030,7040,7020,256
20230719,142600,1271649150,7040,7040,7040,7030,76
20230719,142500,1271114220,7040,7040,7040,7030,48
20230719,142400,1270776350,7040,7040,7040,7030,71
20230719,142300,1270276570,7040,7030,7040,7030,48
20230719,142200,1269938700,7040,7030,7040,7020,68
20230719,142100,1269460470,7030,7030,7030,7030,45
20230719,142000,1269144120,7020,7020,7020,7020,4
20230719,141900,1269116040,7020,7020,7020,7020,72
20230719,141800,1268610600,7020,7020,7020,7020,802
20230719,141700,1262980560,7020,7040,7040,7020,82
20230719,141600,1262403840,7020,7020,7020,7020,0
20230719,141500,1262403840,7020,7030,7030,7020,775
20230719,141400,1256956590,7030,7030,7030,7030,0
20230719,141300,1256956590,7030,7030,7030,7030,506
20230719,141200,1253399410,7040,7040,7040,7040,0
20230719,141100,1253399410,7040,7040,7040,7040,14
20230719,141000,1253300850,7040,7040,7040,7040,28
20230719,140900,1253103730,7040,7040,7050,7040,34
20230719,140800,1252864290,7040,7040,7040,7040,10
20230719,140700,1252793890,7040,7040,7040,7040,192
20230719,140600,1251442210,7040,7040,7040,7040,51
20230719,140500,1251083170,7040,7040,7040,7040,26
20230719,140400,1250900130,7040,7030,7040,7030,22
20230719,140300,1250745350,7030,7040,7040,7030,150
20230719,140200,1249689800,7050,7040,7050,7040,31
20230719,140100,1249471350,7050,7050,7050,7050,200
20230719,140000,1248061350,7040,7040,7040,7040,85
20230719,135900,1247462950,7040,7040,7040,7040,0
20230719,135800,1247462950,7040,7050,7050,7040,213
20230719,135700,1245961530,7060,7050,7060,7050,234
20230719,135600,1244311820,7050,7050,7050,7050,0
20230719,135500,1244311820,7050,7050,7050,7050,3
20230719,135400,1244290670,7060,7060,7060,7060,2
20230719,135300,1244276550,7060,7060,7060,7060,81
20230719,135200,1243704690,7060,7060,7060,7060,20
20230719,135100,1243563490,7060,7060,7060,7060,0
20230719,135000,1243563490,7060,7060,7060,7060,5
20230719,134900,1243528190,7080,7080,7080,7080,0
20230719,134800,1243528190,7080,7080,7080,7080,1
20230719,134700,1243521110,7040,7040,7040,7040,34
20230719,134600,1243281750,7040,7060,7060,7040,28
20230719,134500,1243084420,7080,7080,7080,7080,2
20230719,134400,1243070260,7070,7060,7070,7060,2515
20230719,134300,1225289310,7060,7060,7060,7060,50
20230719,134200,1224936310,7030,7030,7030,7030,1
20230719,134100,1224929280,7030,7030,7030,7030,0
20230719,134000,1224929280,7030,7030,7030,7030,710
20230719,133900,1219937980,7060,7060,7060,7060,0
20230719,133800,1219937980,7060,7060,7060,7060,0
20230719,133700,1219937980,7060,7060,7060,7060,100
20230719,133600,1219231980,7070,7050,7070,7050,1817
20230719,133500,1206392260,7050,7050,7050,7050,49
20230719,133400,1206046810,7050,7050,7050,7050,100
20230719,133300,1205341810,7060,7060,7060,7060,0
20230719,133200,1205341810,7060,7060,7060,7060,0
20230719,133100,1205341810,7060,7060,7060,7060,0
20230719,133000,1205341810,7060,7050,7060,7050,7
20230719,132900,1205292410,7050,7040,7050,7030,1346
20230719,132800,1195820170,7040,7030,7040,7030,12
20230719,132700,1195735800,7040,7040,7040,7030,164
20230719,132600,1194581380,7030,7030,7030,7030,1
20230719,132500,1194574350,7040,7040,7040,7040,30
20230719,132400,1194363150,7040,7040,7040,7040,45
20230719,132300,1194046350,7030,7030,7030,7030,60
20230719,132200,1193624550,7030,7030,7040,7030,432
20230719,132100,1190587370,7030,7040,7050,7030,359
20230719,132000,1188062580,7050,7050,7050,7050,1
20230719,131900,1188055530,7040,7040,7040,7040,459
20230719,131800,1184824170,7040,7040,7040,7040,500
20230719,131700,1181304170,7040,7040,7040,7040,64
20230719,131600,1180853610,7040,7050,7050,7040,1420
20230719,131500,1170854650,7050,7060,7060,7050,245
20230719,131400,1169126650,7060,7050,7060,7050,99
20230719,131300,1168427940,7060,7060,7060,7050,77
20230719,131200,1167885050,7070,7070,7070,7070,31
20230719,131100,1167665880,7060,7070,7070,7060,79
20230719,131000,1167108090,7070,7070,7070,7070,398
20230719,130900,1164294230,7070,7070,7090,7070,33
20230719,130800,1164060880,7090,7090,7090,7090,365
20230719,130700,1161473030,7080,7090,7090,7080,27
20230719,130600,1161281840,7090,7090,7090,7080,719
20230719,130500,1156191190,7080,7080,7080,7080,1
20230719,130400,1156184110,7090,7100,7100,7090,169
20230719,130300,1154985370,7100,7080,7100,7080,1410
20230719,130200,1144988180,7080,7090,7090,7080,207
20230719,130100,1143521620,7080,7090,7090,7080,198
20230719,130000,1142117870,7100,7080,7100,7080,884
20230719,125900,1135851930,7080,7090,7090,7080,113
20230719,125800,1135051680,7090,7080,7090,7080,1138
20230719,125700,1126994610,7070,7090,7090,7070,1568
20230719,125600,1115877620,7080,7060,7080,7060,8761
20230719,125500,1053904540,7050,7040,7050,7040,2264
20230719,125400,1037950150,7040,7040,7040,7040,593
20230719,125300,1033775430,7040,7040,7050,7040,2017
20230719,125200,1019575740,7040,7020,7040,7020,2228
20230719,125100,1003928000,7020,7010,7020,7010,768
20230719,125000,998544310,7000,7000,7000,7000,0
20230719,124900,998544310,7000,7000,7000,7000,0
20230719,124800,998544310,7000,7000,7000,7000,0
20230719,124700,998544310,7000,7010,7010,7000,101
20230719,124600,997837300,7000,7000,7000,7000,0
20230719,124500,997837300,7000,7000,7000,7000,1610
20230719,124400,986567300,7000,7000,7000,7000,105
20230719,124300,985832300,7000,7000,7000,7000,6
20230719,124200,985790300,7000,7000,7000,6990,111
20230719,124100,985013580,6990,7000,7000,6990,770
20230719,124000,979629780,7000,6990,7000,6990,547
20230719,123900,975802220,6990,7000,7000,6990,579
20230719,123800,971753120,7010,7000,7010,7000,77
20230719,123700,971214090,7000,7000,7000,7000,5
20230719,123600,971179090,7000,7000,7000,7000,2
20230719,123500,971165090,7000,7000,7000,7000,288
20230719,123400,969149090,7000,7000,7000,7000,181
20230719,123300,967882090,7000,7000,7000,7000,601
20230719,123200,963675090,7000,7010,7010,7000,102
20230719,123100,962960080,7010,7010,7020,7010,21
20230719,123000,962812860,7010,7010,7020,7000,527
20230719,122900,959117610,7010,7010,7010,7010,167
20230719,122800,957946940,7010,7000,7010,6990,559
20230719,122700,954034030,7010,7010,7010,7010,2
20230719,122600,954020010,7010,7030,7030,7010,350
20230719,122500,951566380,7030,6990,7030,6980,8649
20230719,122400,891003570,6990,6990,6990,6980,162
20230719,122300,889871490,6990,6970,6990,6970,2505
20230719,122200,872369610,6970,6970,6970,6970,100
20230719,122100,871672610,6980,6950,6980,6950,5888
20230719,122000,830627630,6960,6960,6960,6960,0
20230719,121900,830627630,6960,6960,6960,6960,129
20230719,121800,829729790,6960,6970,6970,6960,302
20230719,121700,827627850,6970,6950,6970,6940,826
20230719,121600,821884080,6940,6970,6970,6940,11
20230719,121500,821807710,6940,6950,6970,6920,451
20230719,121400,818671480,6900,6960,6960,6900,5100
20230719,121300,783395780,6960,6950,6960,6950,754
20230719,121200,778150580,6950,6950,6950,6950,208
20230719,121100,776704980,6950,6960,6960,6950,350
20230719,121000,774272470,6970,6970,6970,6970,62
20230719,120900,773840330,6970,6970,6970,6970,3
20230719,120800,773819420,6960,6960,6960,6960,817
20230719,120700,768133100,6960,6960,6960,6960,14
20230719,120600,768035660,6960,6960,6960,6960,10
20230719,120500,767966060,6960,6950,6960,6950,67
20230719,120400,767500390,6960,6960,6960,6960,0
20230719,120300,767500390,6960,6960,6960,6960,2
20230719,120200,767486470,6960,6960,6960,6960,1
20230719,120100,767479510,6960,6940,6960,6940,2
20230719,120000,767465610,6950,6950,6950,6940,181
20230719,115900,766207710,6960,6960,6960,6960,0
20230719,115800,766207710,6960,6960,6960,6960,100
20230719,115700,765511710,6950,6950,6950,6950,0
20230719,115600,765511710,6950,6950,6950,6950,0
20230719,115500,765511710,6950,6950,6950,6950,93
20230719,115400,764865360,6970,6970,6970,6970,0
20230719,115300,764865360,6970,6970,6970,6970,200
20230719,115200,763471360,6970,6970,6970,6970,61
20230719,115100,763046190,6960,6960,6960,6950,217
20230719,115000,761536870,6970,6960,6970,6960,3
20230719,114900,761515980,6970,6970,6970,6970,1
20230719,114800,761509010,6960,6960,6960,6960,291
20230719,114700,759483650,6960,6960,6960,6960,541
20230719,114600,755718290,6950,6950,6950,6950,0
20230719,114500,755718290,6950,6950,6950,6950,459
20230719,114400,752528240,6940,6940,6940,6940,0
20230719,114300,752528240,6940,6940,6940,6940,0
20230719,114200,752528240,6940,6940,6940,6940,1
20230719,114100,752521300,6940,6950,6950,6940,209
20230719,114000,751069740,6950,6950,6950,6950,20
20230719,113900,750930740,6950,6950,6950,6950,5
20230719,113800,750895990,6930,6930,6930,6930,0
20230719,113700,750895990,6930,6930,6930,6930,0
20230719,113600,750895990,6930,6930,6930,6930,30
20230719,113500,750688090,6930,6930,6930,6930,668
20230719,113400,746058850,6930,6930,6930,6930,0
20230719,113300,746058850,6930,6930,6930,6930,70
20230719,113200,745573750,6930,6930,6930,6930,0
20230719,113100,745573750,6930,6930,6930,6930,10
20230719,113000,745504450,6930,6940,6940,6930,268
20230719,112900,743645550,6940,6940,6940,6940,69
20230719,112800,743166690,6940,6940,6940,6940,18
20230719,112700,743041770,6950,6950,6950,6950,90
20230719,112600,742416270,6950,6950,6950,6950,10
20230719,112500,742346770,6960,6960,6960,6960,0
20230719,112400,742346770,6960,6960,6960,6960,0
20230719,112300,742346770,6960,6960,6960,6960,535
20230719,112200,738623170,6950,6950,6950,6950,15
20230719,112100,738518920,6940,6950,6950,6940,456
20230719,112000,735352730,6950,6960,6960,6950,11
20230719,111900,735276180,6960,6940,6960,6940,781
20230719,111800,729850030,6920,6920,6920,6920,80
20230719,111700,729296430,6910,6910,6910,6910,0
20230719,111600,729296430,6910,6940,6940,6910,312
20230719,111500,727136910,6940,6940,6940,6940,0
20230719,111400,727136910,6940,6940,6940,6940,50
20230719,111300,726789910,6910,6910,6950,6910,36
20230719,111200,726540890,6910,6950,6950,6910,502
20230719,111100,723069410,6940,6940,6940,6940,100
20230719,111000,722375410,6940,6940,6940,6940,0
20230719,110900,722375410,6940,6920,6940,6910,404
20230719,110800,719579830,6920,6930,6930,6920,523
20230719,110700,715956570,6950,6940,6950,6940,165
20230719,110600,714810260,6950,6950,6950,6930,1053
20230719,110500,707512350,6940,6940,6940,6940,165
20230719,110400,706367250,6950,6950,6950,6950,0
20230719,110300,706367250,6950,6970,6970,6950,1828
20230719,110200,693662610,6970,6970,6970,6970,1
20230719,110100,693655640,6960,6960,6960,6960,8
20230719,110000,693599960,6950,6950,6950,6950,1
20230719,105900,693593010,6970,6970,6970,6970,61
20230719,105800,693167840,6970,6970,6980,6950,240
20230719,105700,691498060,6980,6960,6980,6960,300
20230719,105600,689404130,6960,6960,6960,6960,100
20230719,105500,688708130,6980,6950,6980,6950,301
20230719,105400,686608450,6960,6960,6960,6960,10
20230719,105300,686538850,6970,6980,6980,6970,556
20230719,105200,682663490,6980,6980,6980,6980,0
20230719,105100,682663490,6980,6980,6980,6980,0
20230719,105000,682663490,6980,6970,6980,6970,438
20230719,104900,679610600,6970,6980,6980,6970,1270
20230719,104800,670758600,6980,6970,6980,6970,702
20230719,104700,665859240,6960,6960,6960,6960,558
20230719,104600,661975560,6960,6970,6970,6960,100
20230719,104500,661279280,6970,6990,6990,6970,1025
20230719,104400,654121820,6980,6980,6980,6980,144
20230719,104300,653116700,6980,6980,6980,6980,30
20230719,104200,652907300,6990,6990,6990,6990,50
20230719,104100,652557800,6990,6990,6990,6990,95
20230719,104000,651893750,6990,7000,7000,6990,375
20230719,103900,649272370,6990,6980,7000,6980,478
20230719,103800,645929960,6990,6990,6990,6990,80
20230719,103700,645370760,6990,6970,6990,6970,2253
20230719,103600,629634350,6950,6960,6970,6950,1500
20230719,103500,619199700,6960,6950,6960,6950,470
20230719,103400,615930620,6940,6940,6940,6940,0
20230719,103300,615930620,6940,6940,6940,6940,61
20230719,103200,615507280,6950,6940,6950,6940,95
20230719,103100,614847970,6950,6940,6950,6940,409
20230719,103000,612009350,6940,6940,6940,6940,75
20230719,102900,611488850,6940,6940,6940,6940,6
20230719,102800,611447210,6940,6930,6940,6930,118
20230719,102700,610629450,6930,6930,6930,6930,54
20230719,102600,610255230,6930,6930,6930,6930,142
20230719,102500,609271170,6930,6930,6930,6930,65
20230719,102400,608820720,6930,6920,6930,6920,1845
20230719,102300,596053310,6920,6920,6920,6910,1025
20230719,102200,588970410,6920,6920,6920,6920,210
20230719,102100,587517210,6920,6920,6920,6920,0
20230719,102000,587517210,6920,6920,6920,6920,2
20230719,101900,587503370,6910,6920,6920,6910,641
20230719,101800,583074020,6910,6920,6920,6910,161
20230719,101700,581961480,6920,6920,6920,6910,368
20230719,101600,579418580,6920,6920,6920,6910,358
20230719,101500,576944220,6920,6920,6920,6920,0
20230719,101400,576944220,6920,6920,6920,6920,7
20230719,101300,576895780,6920,6880,6920,6880,7435
20230719,101200,525589370,6900,6880,6900,6880,102
20230719,101100,524885590,6900,6890,6900,6880,101
20230719,101000,524189760,6900,6890,6900,6890,988
20230719,100900,517376440,6890,6890,6890,6890,11
20230719,100800,517300650,6890,6890,6890,6890,3
20230719,100700,517279980,6880,6890,6890,6870,521
20230719,100600,513695640,6870,6890,6890,6870,206
20230719,100500,512280280,6890,6890,6890,6870,271
20230719,100400,510414790,6890,6890,6890,6890,0
20230719,100300,510414790,6890,6880,6890,6880,12
20230719,100200,510332210,6870,6880,6880,6870,200
20230719,100100,508957830,6870,6890,6890,6870,911
20230719,100000,502694300,6880,6890,6890,6880,147
20230719,095900,501681580,6890,6890,6890,6890,55
20230719,095800,501302630,6880,6890,6890,6880,111
20230719,095700,500538940,6880,6880,6880,6880,3698
20230719,095600,475096700,6880,6880,6880,6880,7281
20230719,095500,425003420,6860,6850,6860,6850,342
20230719,095400,422657390,6850,6860,6860,6850,950
20230719,095300,416147190,6860,6860,6860,6850,401
20230719,095200,413396340,6860,6860,6860,6860,1455
20230719,095100,403415040,6860,6860,6870,6860,203
20230719,095000,402022340,6880,6880,6880,6880,203
20230719,094900,400625700,6880,6870,6880,6860,98
20230719,094800,399952950,6860,6870,6880,6860,1449
20230719,094700,390002890,6880,6880,6880,6880,4
20230719,094600,389975370,6880,6880,6880,6880,1151
20230719,094500,382056490,6880,6880,6880,6870,397
20230719,094400,379326390,6880,6880,6880,6870,191
20230719,094300,378012450,6880,6870,6880,6870,117
20230719,094200,377208050,6860,6880,6880,6850,5468
20230719,094100,339712290,6880,6880,6890,6880,1327
20230719,094000,330582430,6890,6890,6890,6890,11
20230719,093900,330506640,6880,6890,6890,6880,588
20230719,093800,326457800,6890,6900,6900,6890,381
20230719,093700,323831940,6900,6890,6900,6890,29
20230719,093600,323631890,6890,6910,6910,6890,107
20230719,093500,322894440,6910,6920,6920,6910,170
20230719,093400,321719530,6920,6920,6920,6910,29
20230719,093300,321519050,6920,6920,6920,6920,108
20230719,093200,320771690,6910,6890,6910,6890,5287
20230719,093100,284293730,6890,6890,6900,6890,104
20230719,093000,283577060,6910,6890,6910,6870,969
20230719,092900,276915960,6890,6890,6890,6890,163
20230719,092800,275792890,6910,6910,6910,6910,72
20230719,092700,275295370,6910,6910,6910,6910,80
20230719,092600,274742570,6910,6910,6910,6880,402
20230719,092500,271975460,6910,6910,6910,6910,22
20230719,092400,271823440,6920,6890,6920,6890,1172
20230719,092300,263733280,6880,6880,6880,6880,1072
20230719,092200,256357920,6890,6900,6900,6890,133
20230719,092100,255440340,6900,6880,6900,6880,9
20230719,092000,255378400,6890,6910,6910,6890,502
20230719,091900,251919580,6890,6890,6890,6890,273
20230719,091800,250038610,6920,6910,6920,6890,547
20230719,091700,246260450,6900,6890,6910,6890,2393
20230719,091600,229763770,6870,6860,6880,6860,2352
20230719,091500,213600120,6860,6860,6860,6860,3239
20230719,091400,191380580,6850,6870,6870,6850,1618
20230719,091300,180291090,6870,6880,6880,6870,262
20230719,091200,178488800,6880,6860,6880,6850,482
20230719,091100,175183840,6860,6860,6860,6850,2295
20230719,091000,159457740,6860,6890,6890,6850,8604
20230719,090900,100382240,6900,6900,6920,6890,799
20230719,090800,94873940,6900,6910,6910,6900,1736
20230719,090700,82892640,6910,6920,6920,6910,764
20230719,090600,77612380,6930,6920,6930,6910,358
20230719,090500,75135020,6920,6910,6920,6910,249
20230719,090400,73413030,6920,6930,6930,6900,2930
20230719,090300,53148240,6930,6940,6980,6930,1784
20230719,090200,40771350,6990,6980,6990,6980,1002
20230719,090100,33768650,6980,6950,6980,6930,1903
20230719,090000,20547850,6940,6960,6970,6940,2955