KissMeData/005690/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184200,960368860,7060,7060,7060,7060,1864
20230720,184100,960368860,7060,7060,7060,7060,0
20230720,184000,960368860,7060,7060,7060,7060,0
20230720,183900,960368860,7060,7060,7060,7060,0
20230720,183800,960368860,7060,7060,7060,7060,0
20230720,183700,960368860,7060,7060,7060,7060,0
20230720,183600,960368860,7060,7060,7060,7060,0
20230720,183500,960368860,7060,7060,7060,7060,0
20230720,183400,960368860,7060,7060,7060,7060,0
20230720,183300,960368860,7060,7060,7060,7060,0
20230720,183200,960368860,7060,7060,7060,7060,0
20230720,183100,960368860,7060,7060,7060,7060,0
20230720,183000,960368860,7060,7060,7060,7060,0
20230720,182900,960368860,7060,7060,7060,7060,0
20230720,182800,960368860,7060,7060,7060,7060,0
20230720,182700,960368860,7060,7060,7060,7060,0
20230720,182600,960368860,7060,7060,7060,7060,0
20230720,182500,960368860,7060,7060,7060,7060,0
20230720,182400,960368860,7060,7060,7060,7060,0
20230720,182300,960368860,7060,7060,7060,7060,0
20230720,182200,960368860,7060,7060,7060,7060,0
20230720,182100,960368860,7060,7060,7060,7060,0
20230720,182000,960368860,7060,7060,7060,7060,0
20230720,181900,960368860,7060,7060,7060,7060,0
20230720,181800,960368860,7060,7060,7060,7060,0
20230720,181700,960368860,7060,7060,7060,7060,0
20230720,181600,960368860,7060,7060,7060,7060,0
20230720,181500,960368860,7060,7060,7060,7060,0
20230720,181400,960368860,7060,7060,7060,7060,0
20230720,181300,960368860,7060,7060,7060,7060,0
20230720,181200,960368860,7060,7060,7060,7060,1864
20230720,181100,960368860,7060,7060,7060,7060,0
20230720,181000,960368860,7060,7060,7060,7060,0
20230720,180900,960368860,7060,7060,7060,7060,0
20230720,180800,960368860,7060,7060,7060,7060,0
20230720,180700,960368860,7060,7060,7060,7060,0
20230720,180600,960368860,7060,7060,7060,7060,0
20230720,180500,960368860,7060,7060,7060,7060,0
20230720,180400,960368860,7060,7060,7060,7060,0
20230720,180300,960368860,7060,7060,7060,7060,0
20230720,180200,960368860,7060,7060,7060,7060,0
20230720,180100,960368860,7060,7060,7060,7060,0
20230720,180000,960368860,7060,7060,7060,7060,0
20230720,175900,960368860,7060,7060,7060,7060,0
20230720,175800,960368860,7060,7060,7060,7060,0
20230720,175700,960368860,7060,7060,7060,7060,0
20230720,175600,960368860,7060,7060,7060,7060,0
20230720,175500,960368860,7060,7060,7060,7060,0
20230720,175400,960368860,7060,7060,7060,7060,0
20230720,175300,960368860,7060,7060,7060,7060,0
20230720,175200,960368860,7060,7060,7060,7060,0
20230720,175100,960368860,7060,7060,7060,7060,0
20230720,175000,960368860,7060,7060,7060,7060,0
20230720,174900,960368860,7060,7060,7060,7060,0
20230720,174800,960368860,7060,7060,7060,7060,0
20230720,174700,960368860,7060,7060,7060,7060,0
20230720,174600,960368860,7060,7060,7060,7060,0
20230720,174500,960368860,7060,7060,7060,7060,0
20230720,174400,960368860,7060,7060,7060,7060,0
20230720,174300,960368860,7060,7060,7060,7060,0
20230720,174200,960368860,7060,7060,7060,7060,1864
20230720,174100,960368860,7060,7060,7060,7060,0
20230720,174000,960368860,7060,7060,7060,7060,0
20230720,173900,960368860,7060,7060,7060,7060,0
20230720,173800,960368860,7060,7060,7060,7060,0
20230720,173700,960368860,7060,7060,7060,7060,0
20230720,173600,960368860,7060,7060,7060,7060,0
20230720,173500,960368860,7060,7060,7060,7060,0
20230720,173400,960368860,7060,7060,7060,7060,0
20230720,173300,960368860,7060,7060,7060,7060,0
20230720,173200,960368860,7060,7060,7060,7060,0
20230720,173100,960368860,7060,7060,7060,7060,0
20230720,173000,960368860,7060,7060,7060,7060,0
20230720,172900,960368860,7060,7060,7060,7060,0
20230720,172800,960368860,7060,7060,7060,7060,0
20230720,172700,960368860,7060,7060,7060,7060,0
20230720,172600,960368860,7060,7060,7060,7060,0
20230720,172500,960368860,7060,7060,7060,7060,0
20230720,172400,960368860,7060,7060,7060,7060,0
20230720,172300,960368860,7060,7060,7060,7060,0
20230720,172200,960368860,7060,7060,7060,7060,0
20230720,172100,960368860,7060,7060,7060,7060,0
20230720,172000,960368860,7060,7060,7060,7060,0
20230720,171900,960368860,7060,7060,7060,7060,0
20230720,171800,960368860,7060,7060,7060,7060,0
20230720,171700,960368860,7060,7060,7060,7060,0
20230720,171600,960368860,7060,7060,7060,7060,0
20230720,171500,960368860,7060,7060,7060,7060,0
20230720,171400,960368860,7060,7060,7060,7060,0
20230720,171300,960368860,7060,7060,7060,7060,0
20230720,171200,960368860,7060,7060,7060,7060,1864
20230720,171100,960368860,7060,7060,7060,7060,0
20230720,171000,960368860,7060,7060,7060,7060,0
20230720,170900,960368860,7060,7060,7060,7060,0
20230720,170800,960368860,7060,7060,7060,7060,0
20230720,170700,960368860,7060,7060,7060,7060,0
20230720,170600,960368860,7060,7060,7060,7060,0
20230720,170500,960368860,7060,7060,7060,7060,0
20230720,170400,960368860,7060,7060,7060,7060,0
20230720,170300,960368860,7060,7060,7060,7060,0
20230720,170200,960368860,7060,7060,7060,7060,0
20230720,170100,960368860,7060,7060,7060,7060,0
20230720,170000,960368860,7060,7060,7060,7060,0
20230720,165900,960368860,7060,7060,7060,7060,0
20230720,165800,960368860,7060,7060,7060,7060,0
20230720,165700,960368860,7060,7060,7060,7060,0
20230720,165600,960368860,7060,7060,7060,7060,0
20230720,165500,960368860,7060,7060,7060,7060,0
20230720,165400,960368860,7060,7060,7060,7060,0
20230720,165300,960368860,7060,7060,7060,7060,0
20230720,165200,960368860,7060,7060,7060,7060,0
20230720,165100,960368860,7060,7060,7060,7060,0
20230720,165000,960368860,7060,7060,7060,7060,0
20230720,164900,960368860,7060,7060,7060,7060,0
20230720,164800,960368860,7060,7060,7060,7060,0
20230720,164700,960368860,7060,7060,7060,7060,0
20230720,164600,960368860,7060,7060,7060,7060,0
20230720,164500,960368860,7060,7060,7060,7060,0
20230720,164400,960368860,7060,7060,7060,7060,0
20230720,164300,960368860,7060,7060,7060,7060,0
20230720,164200,960368860,7060,7060,7060,7060,1864
20230720,164100,960368860,7060,7060,7060,7060,0
20230720,164000,960368860,7060,7060,7060,7060,0
20230720,163900,960368860,7060,7060,7060,7060,0
20230720,163800,960368860,7060,7060,7060,7060,0
20230720,163700,960368860,7060,7060,7060,7060,0
20230720,163600,960368860,7060,7060,7060,7060,0
20230720,163500,960368860,7060,7060,7060,7060,0
20230720,163400,960368860,7060,7060,7060,7060,0
20230720,163300,960368860,7060,7060,7060,7060,0
20230720,163200,960368860,7060,7060,7060,7060,0
20230720,163100,960368860,7060,7060,7060,7060,0
20230720,163000,960368860,7060,7060,7060,7060,0
20230720,162900,960368860,7060,7060,7060,7060,0
20230720,162800,960368860,7060,7060,7060,7060,0
20230720,162700,960368860,7060,7060,7060,7060,0
20230720,162600,960368860,7060,7060,7060,7060,0
20230720,162500,960368860,7060,7060,7060,7060,0
20230720,162400,960368860,7060,7060,7060,7060,0
20230720,162300,960368860,7060,7060,7060,7060,0
20230720,162200,960368860,7060,7060,7060,7060,0
20230720,162100,960368860,7060,7060,7060,7060,0
20230720,162000,960368860,7060,7060,7060,7060,0
20230720,161900,960368860,7060,7060,7060,7060,0
20230720,161800,960368860,7060,7060,7060,7060,0
20230720,161700,960368860,7060,7060,7060,7060,0
20230720,161600,960368860,7060,7060,7060,7060,0
20230720,161500,960368860,7060,7060,7060,7060,0
20230720,161400,960368860,7060,7060,7060,7060,0
20230720,161300,960368860,7060,7060,7060,7060,0
20230720,161200,960368860,7060,7060,7060,7060,1864
20230720,161100,960368860,7060,7060,7060,7060,0
20230720,161000,960368860,7060,7060,7060,7060,0
20230720,160900,960368860,7060,7060,7060,7060,0
20230720,160800,960368860,7060,7060,7060,7060,0
20230720,160700,960368860,7060,7060,7060,7060,0
20230720,160600,960368860,7060,7060,7060,7060,0
20230720,160500,960368860,7060,7060,7060,7060,0
20230720,160400,960368860,7060,7060,7060,7060,0
20230720,160300,960368860,7060,7060,7060,7060,0
20230720,160200,960368860,7060,7060,7060,7060,0
20230720,160100,960368860,7060,7060,7060,7060,0
20230720,160000,960368860,7060,7060,7060,7060,0
20230720,155900,960368860,7060,7060,7060,7060,0
20230720,155800,960368860,7060,7060,7060,7060,0
20230720,155700,960368860,7060,7060,7060,7060,0
20230720,155600,960368860,7060,7060,7060,7060,0
20230720,155500,960368860,7060,7060,7060,7060,0
20230720,155400,960368860,7060,7060,7060,7060,0
20230720,155300,960368860,7060,7060,7060,7060,0
20230720,155200,960368860,7060,7060,7060,7060,0
20230720,155100,960368860,7060,7060,7060,7060,0
20230720,155000,960368860,7060,7060,7060,7060,0
20230720,154900,960368860,7060,7060,7060,7060,0
20230720,154800,960368860,7060,7060,7060,7060,0
20230720,154700,960368860,7060,7060,7060,7060,0
20230720,154600,960368860,7060,7060,7060,7060,0
20230720,154500,960368860,7060,7060,7060,7060,0
20230720,154400,960368860,7060,7060,7060,7060,0
20230720,154300,960368860,7060,7060,7060,7060,0
20230720,154200,960368860,7060,7060,7060,7060,1864
20230720,154100,960368860,7060,7060,7060,7060,0
20230720,154000,960368860,7060,7060,7060,7060,0
20230720,153900,960368860,7060,7060,7060,7060,0
20230720,153800,960368860,7060,7060,7060,7060,0
20230720,153700,960368860,7060,7060,7060,7060,0
20230720,153600,960368860,7060,7060,7060,7060,0
20230720,153500,960368860,7060,7060,7060,7060,0
20230720,153400,960368860,7060,7060,7060,7060,0
20230720,153300,960368860,7060,7060,7060,7060,0
20230720,153200,960368860,7060,7060,7060,7060,0
20230720,153100,960368860,7060,7060,7060,7060,0
20230720,153000,960368860,7060,7060,7060,7060,1864
20230720,152900,947209020,7080,7080,7080,7080,0
20230720,152800,947209020,7080,7080,7080,7080,0
20230720,152700,947209020,7080,7080,7080,7080,0
20230720,152600,947209020,7080,7080,7080,7080,0
20230720,152500,947209020,7080,7080,7080,7080,0
20230720,152400,947209020,7080,7080,7080,7080,0
20230720,152300,947209020,7080,7080,7080,7080,0
20230720,152200,947209020,7080,7080,7080,7080,0
20230720,152100,947209020,7080,7080,7080,7080,0
20230720,152000,947209020,7080,7080,7080,7080,0
20230720,151900,947209020,7080,7080,7080,7070,33
20230720,151800,946975600,7070,7070,7080,7070,46
20230720,151700,946650160,7080,7070,7080,7070,231
20230720,151600,945014910,7080,7080,7080,7070,562
20230720,151500,941041320,7070,7080,7080,7070,55
20230720,151400,940652420,7080,7080,7080,7080,0
20230720,151300,940652420,7080,7080,7080,7080,49
20230720,151200,940305500,7080,7080,7080,7080,1
20230720,151100,940298420,7080,7070,7080,7070,24
20230720,151000,940128730,7080,7080,7080,7080,0
20230720,150900,940128730,7080,7080,7080,7080,3
20230720,150800,940107490,7070,7080,7080,7070,111
20230720,150700,939322510,7080,7080,7080,7080,0
20230720,150600,939322510,7080,7070,7080,7070,528
20230720,150500,935588520,7070,7070,7070,7070,6
20230720,150400,935546100,7070,7060,7070,7050,1501
20230720,150300,924943140,7070,7070,7070,7060,22
20230720,150200,924787710,7070,7060,7070,7060,51
20230720,150100,924427640,7070,7070,7070,7070,0
20230720,150000,924427640,7070,7050,7070,7050,1658
20230720,145900,912724880,7050,7050,7050,7050,223
20230720,145800,911152730,7060,7060,7060,7060,0
20230720,145700,911152730,7060,7060,7060,7060,0
20230720,145600,911152730,7060,7050,7060,7050,88
20230720,145500,910532310,7060,7050,7060,7050,7
20230720,145400,910482950,7060,7050,7060,7040,1030
20230720,145300,903224050,7060,7060,7060,7060,0
20230720,145200,903224050,7060,7070,7070,7060,20
20230720,145100,903082800,7070,7070,7070,7070,3
20230720,145000,903061590,7070,7070,7070,7070,1
20230720,144900,903054520,7060,7060,7070,7060,77
20230720,144800,902510890,7070,7070,7070,7070,5
20230720,144700,902475540,7060,7060,7060,7060,100
20230720,144600,901769540,7060,7050,7060,7050,2023
20230720,144500,887506140,7060,7070,7070,7060,108
20230720,144400,886742660,7070,7070,7070,7070,0
20230720,144300,886742660,7070,7060,7070,7060,10
20230720,144200,886672040,7070,7070,7070,7070,100
20230720,144100,885965040,7070,7070,7070,7070,0
20230720,144000,885965040,7070,7060,7070,7060,17
20230720,143900,885845000,7070,7070,7070,7070,0
20230720,143800,885845000,7070,7060,7070,7060,69
20230720,143700,885357220,7070,7060,7070,7060,2
20230720,143600,885343090,7070,7070,7070,7070,203
20230720,143500,883907880,7070,7070,7070,7070,0
20230720,143400,883907880,7070,7070,7070,7070,0
20230720,143300,883907880,7070,7070,7070,7060,311
20230720,143200,881709140,7070,7070,7070,7060,54
20230720,143100,881327450,7070,7060,7070,7060,239
20230720,143000,879640090,7080,7070,7080,7060,605
20230720,142900,875362710,7070,7070,7070,7060,151
20230720,142800,874295700,7070,7060,7070,7060,348
20230720,142700,871835580,7060,7060,7070,7060,144
20230720,142600,870818920,7070,7070,7070,7070,0
20230720,142500,870818920,7070,7070,7070,7070,2
20230720,142400,870804780,7060,7060,7060,7060,10
20230720,142300,870734180,7070,7070,7070,7070,0
20230720,142200,870734180,7070,7070,7070,7070,0
20230720,142100,870734180,7070,7050,7070,7050,3
20230720,142000,870712990,7080,7080,7080,7080,0
20230720,141900,870712990,7080,7080,7080,7080,0
20230720,141800,870712990,7080,7080,7080,7080,0
20230720,141700,870712990,7080,7080,7080,7080,20
20230720,141600,870571390,7080,7050,7080,7050,51
20230720,141500,870211810,7080,7060,7080,7060,2288
20230720,141400,854036240,7070,7070,7070,7060,1029
20230720,141300,846761570,7070,7070,7070,7070,0
20230720,141200,846761570,7070,7060,7070,7050,17
20230720,141100,846641600,7050,7060,7060,7050,11
20230720,141000,846564040,7070,7070,7070,7060,189
20230720,140900,845229570,7070,7070,7070,7070,115
20230720,140800,844416520,7070,7060,7070,7060,507
20230720,140700,840837030,7070,7070,7070,7070,0
20230720,140600,840837030,7070,7060,7070,7060,29
20230720,140500,840632270,7070,7070,7070,7070,2
20230720,140400,840618130,7060,7070,7070,7060,679
20230720,140300,835822600,7070,7070,7070,7070,7
20230720,140200,835773110,7070,7070,7070,7070,21
20230720,140100,835624640,7070,7060,7070,7060,23
20230720,140000,835462240,7070,7070,7070,7070,2
20230720,135900,835448100,7060,7060,7070,7060,73
20230720,135800,834932700,7070,7060,7070,7060,3
20230720,135700,834911500,7070,7070,7070,7070,4
20230720,135600,834883220,7070,7070,7070,7070,100
20230720,135500,834176220,7070,7060,7070,7060,3
20230720,135400,834155020,7070,7070,7070,7070,302
20230720,135300,832019880,7070,7060,7070,7060,500
20230720,135200,828489160,7060,7060,7060,7060,22
20230720,135100,828333840,7060,7060,7060,7060,100
20230720,135000,827627840,7060,7070,7070,7060,2293
20230720,134900,811439240,7070,7070,7070,7070,20
20230720,134800,811297840,7070,7070,7070,7070,258
20230720,134700,809473780,7070,7070,7070,7070,0
20230720,134600,809473780,7070,7070,7070,7070,328
20230720,134500,807154820,7070,7070,7080,7070,505
20230720,134400,803584450,7080,7070,7080,7070,102
20230720,134300,802863290,7080,7080,7080,7080,1
20230720,134200,802856210,7090,7090,7100,7090,17
20230720,134100,802735660,7100,7090,7100,7090,279
20230720,134000,800756530,7100,7100,7100,7100,57
20230720,133900,800351830,7100,7090,7100,7080,21
20230720,133800,800202940,7100,7090,7100,7090,52
20230720,133700,799834240,7100,7100,7100,7100,0
20230720,133600,799834240,7100,7100,7100,7070,216
20230720,133500,798306760,7090,7080,7090,7080,1003
20230720,133400,791195500,7090,7090,7090,7090,0
20230720,133300,791195500,7090,7090,7090,7090,0
20230720,133200,791195500,7090,7070,7090,7070,862
20230720,133100,785093370,7070,7070,7070,7070,0
20230720,133000,785093370,7070,7070,7070,7070,5
20230720,132900,785058020,7070,7050,7070,7050,2416
20230720,132800,767995770,7050,7050,7050,7050,6
20230720,132700,767953470,7050,7050,7050,7050,2
20230720,132600,767939370,7050,7040,7050,7040,167
20230720,132500,766763670,7050,7050,7050,7040,111
20230720,132400,765981910,7050,7050,7050,7040,571
20230720,132300,761957220,7050,7050,7060,7050,767
20230720,132200,756549850,7060,7060,7060,7050,1150
20230720,132100,748442230,7050,7050,7050,7050,0
20230720,132000,748442230,7050,7050,7050,7050,51
20230720,131900,748082680,7050,7050,7050,7050,410
20230720,131800,745192180,7060,7060,7060,7060,230
20230720,131700,743568380,7060,7050,7060,7050,144
20230720,131600,742552180,7050,7060,7060,7050,1081
20230720,131500,734921540,7060,7060,7060,7060,102
20230720,131400,734201420,7060,7060,7060,7060,2
20230720,131300,734187300,7070,7070,7070,7070,2
20230720,131200,734173160,7070,7070,7070,7070,58
20230720,131100,733763100,7060,7060,7060,7060,1
20230720,131000,733756040,7080,7080,7080,7080,70
20230720,130900,733260440,7080,7080,7080,7080,0
20230720,130800,733260440,7080,7050,7080,7050,97
20230720,130700,732576560,7080,7080,7080,7080,0
20230720,130600,732576560,7080,7080,7080,7080,1
20230720,130500,732569480,7040,7060,7060,7040,100
20230720,130400,731865420,7080,7080,7080,7080,1
20230720,130300,731858340,7080,7080,7080,7080,1
20230720,130200,731851260,7040,7050,7050,7040,200
20230720,130100,730442620,7050,7080,7080,7050,2046
20230720,130000,716015150,7080,7080,7080,7080,0
20230720,125900,716015150,7080,7080,7080,7080,0
20230720,125800,716015150,7080,7080,7080,7080,0
20230720,125700,716015150,7080,7080,7080,7080,2
20230720,125600,716000990,7070,7070,7070,7070,879
20230720,125500,709786460,7070,7060,7070,7060,39
20230720,125400,709511110,7060,7060,7060,7060,211
20230720,125300,708021450,7060,7060,7060,7060,340
20230720,125200,705621050,7060,7060,7060,7060,100
20230720,125100,704915050,7060,7060,7060,7060,531
20230720,125000,701166190,7060,7070,7070,7060,1369
20230720,124900,691487590,7060,7060,7060,7060,10
20230720,124800,691416990,7060,7060,7060,7060,66
20230720,124700,690951030,7070,7070,7070,7070,688
20230720,124600,686086870,7070,7070,7070,7070,0
20230720,124500,686086870,7070,7070,7070,7070,5
20230720,124400,686051520,7060,7060,7060,7060,0
20230720,124300,686051520,7060,7060,7060,7060,81
20230720,124200,685479660,7060,7060,7060,7060,7
20230720,124100,685430240,7060,7060,7060,7060,0
20230720,124000,685430240,7060,7060,7060,7060,644
20230720,123900,680883600,7070,7070,7070,7070,0
20230720,123800,680883600,7070,7070,7070,7070,14
20230720,123700,680784620,7070,7070,7070,7070,155
20230720,123600,679688770,7070,7070,7070,7060,109
20230720,123500,678918150,7070,7070,7070,7070,9
20230720,123400,678854520,7070,7070,7070,7070,25
20230720,123300,678677770,7070,7070,7080,7070,38
20230720,123200,678409090,7070,7060,7070,7060,87
20230720,123100,677794010,7070,7080,7080,7070,359
20230720,123000,675255660,7070,7080,7080,7070,1020
20230720,122900,668043960,7080,7080,7080,7080,0
20230720,122800,668043960,7080,7080,7080,7080,15
20230720,122700,667937760,7080,7080,7080,7080,0
20230720,122600,667937760,7080,7070,7080,7070,51
20230720,122500,667577180,7080,7080,7080,7080,140
20230720,122400,666585980,7080,7080,7080,7080,18
20230720,122300,666458540,7080,7080,7080,7080,10
20230720,122200,666387740,7080,7080,7080,7070,272
20230720,122100,664464490,7080,7080,7080,7080,2
20230720,122000,664450330,7070,7090,7090,7070,1124
20230720,121900,656503320,7080,7080,7090,7080,24
20230720,121800,656333360,7080,7080,7090,7080,90
20230720,121700,655696150,7080,7080,7090,7080,221
20230720,121600,654131460,7100,7100,7100,7090,6
20230720,121500,654088870,7100,7100,7100,7100,0
20230720,121400,654088870,7100,7080,7100,7080,30
20230720,121300,653876280,7090,7090,7090,7090,2
20230720,121200,653862100,7100,7080,7100,7080,52
20230720,121100,653493770,7080,7070,7080,7070,14
20230720,121000,653394770,7080,7080,7090,7080,317
20230720,120900,651147400,7090,7090,7090,7080,4
20230720,120800,651119050,7090,7090,7090,7090,30
20230720,120700,650906350,7090,7090,7090,7090,3
20230720,120600,650885080,7090,7090,7090,7090,0
20230720,120500,650885080,7090,7090,7090,7070,1331
20230720,120400,641463960,7090,7080,7090,7080,359
20230720,120300,638920570,7090,7090,7090,7090,2
20230720,120200,638906390,7080,7070,7080,7070,80
20230720,120100,638340040,7080,7080,7080,7080,0
20230720,120000,638340040,7080,7080,7080,7070,291
20230720,115900,636282130,7080,7080,7080,7080,21
20230720,115800,636133450,7080,7080,7090,7080,172
20230720,115700,634915630,7090,7070,7090,7070,822
20230720,115600,629095840,7080,7070,7080,7070,4
20230720,115500,629067540,7080,7070,7080,7070,7
20230720,115400,629018030,7080,7080,7080,7070,52
20230720,115300,628649900,7070,7070,7070,7070,55
20230720,115200,628261050,7090,7080,7090,7070,85
20230720,115100,627659260,7080,7080,7080,7080,0
20230720,115000,627659260,7080,7060,7080,7060,23
20230720,114900,627496440,7080,7080,7080,7080,0
20230720,114800,627496440,7080,7080,7080,7080,2
20230720,114700,627482280,7080,7080,7080,7080,0
20230720,114600,627482280,7080,7080,7080,7080,23
20230720,114500,627319440,7080,7080,7080,7080,0
20230720,114400,627319440,7080,7070,7080,7070,78
20230720,114300,626767940,7070,7070,7080,7070,512
20230720,114200,623148080,7090,7090,7090,7080,25
20230720,114100,622971040,7070,7090,7100,7070,606
20230720,114000,618676190,7090,7080,7090,7080,4
20230720,113900,618647850,7090,7090,7090,7090,62
20230720,113800,618208270,7090,7090,7090,7090,0
20230720,113700,618208270,7090,7090,7090,7090,1
20230720,113600,618201180,7090,7090,7090,7090,2
20230720,113500,618187000,7080,7080,7080,7080,67
20230720,113400,617712640,7080,7070,7080,7070,24
20230720,113300,617542950,7070,7070,7070,7070,342
20230720,113200,615125010,7080,7080,7090,7080,301
20230720,113100,612993920,7080,7070,7080,7070,101
20230720,113000,612278850,7080,7080,7080,7080,0
20230720,112900,612278850,7080,7080,7080,7080,54
20230720,112800,611896530,7080,7080,7080,7080,1
20230720,112700,611889450,7080,7080,7080,7080,105
20230720,112600,611146050,7070,7070,7070,7070,1
20230720,112500,611138980,7080,7070,7080,7070,6
20230720,112400,611096540,7090,7090,7090,7090,129
20230720,112300,610181930,7090,7090,7090,7090,0
20230720,112200,610181930,7090,7080,7090,7080,12
20230720,112100,610096950,7080,7080,7080,7080,105
20230720,112000,609353550,7080,7080,7080,7080,0
20230720,111900,609353550,7080,7080,7080,7080,0
20230720,111800,609353550,7080,7070,7080,7070,322
20230720,111700,607076990,7070,7070,7070,7070,781
20230720,111600,601555320,7070,7080,7080,7070,91
20230720,111500,600911930,7090,7080,7090,7070,129
20230720,111400,599998560,7090,7080,7090,7080,7
20230720,111300,599948990,7100,7090,7100,7080,38
20230720,111200,599679670,7090,7080,7090,7080,94
20230720,111100,599013820,7090,7070,7090,7070,125
20230720,111000,598128640,7090,7080,7090,7080,8
20230720,110900,598071970,7090,7080,7090,7070,99
20230720,110800,597371950,7070,7090,7090,7070,40
20230720,110700,597088560,7100,7100,7100,7100,0
20230720,110600,597088560,7100,7100,7100,7100,162
20230720,110500,595938360,7100,7090,7100,7090,150
20230720,110400,594873430,7100,7100,7100,7100,0
20230720,110300,594873430,7100,7080,7100,7070,368
20230720,110200,592261660,7100,7070,7100,7070,241
20230720,110100,590557760,7070,7070,7070,7070,100
20230720,110000,589850760,7070,7090,7100,7070,1302
20230720,105900,580639560,7100,7090,7100,7090,112
20230720,105800,579845360,7100,7080,7100,7070,3182
20230720,105700,557308590,7080,7070,7080,7070,8
20230720,105600,557252000,7080,7080,7080,7070,142
20230720,105500,556247970,7080,7070,7080,7070,10
20230720,105400,556177210,7080,7070,7080,7070,98
20230720,105300,555484330,7080,7080,7080,7080,0
20230720,105200,555484330,7080,7070,7080,7070,293
20230720,105100,553410900,7080,7080,7080,7080,48
20230720,105000,553071060,7080,7080,7080,7070,218
20230720,104900,551528840,7080,7080,7080,7070,172
20230720,104800,550311180,7080,7070,7080,7050,633
20230720,104700,545836160,7060,7050,7060,7050,3527
20230720,104600,520952510,7050,7050,7050,7040,41
20230720,104500,520663760,7050,7050,7050,7050,115
20230720,104400,519853010,7060,7060,7060,7060,66
20230720,104300,519387050,7060,7040,7060,7040,20
20230720,104200,519246050,7060,7060,7060,7060,20
20230720,104100,519104850,7060,7050,7060,7050,22
20230720,104000,518949650,7060,7060,7060,7060,30
20230720,103900,518737850,7060,7060,7060,7060,39
20230720,103800,518462510,7060,7060,7060,7060,29
20230720,103700,518257770,7050,7050,7050,7040,267
20230720,103600,516375430,7050,7040,7050,7040,11
20230720,103500,516297980,7050,7050,7050,7050,401
20230720,103400,513470930,7050,7040,7050,7040,570
20230720,103300,509457430,7050,7050,7050,7040,413
20230720,103200,506547380,7040,7030,7040,7030,1436
20230720,103100,496445250,7030,7030,7030,7030,14
20230720,103000,496346830,7030,7040,7040,7030,155
20230720,102900,495256380,7030,7030,7030,7030,0
20230720,102800,495256380,7030,7000,7030,7000,4401
20230720,102700,464422730,7000,7010,7010,7000,70
20230720,102600,463932430,7030,7020,7030,7010,314
20230720,102500,461731250,7020,7010,7020,7010,70
20230720,102400,461240480,7020,7020,7020,7020,2
20230720,102300,461226440,7000,7010,7030,7000,1740
20230720,102200,449030600,7020,7020,7020,7020,20
20230720,102100,448890200,7020,7020,7020,7020,2
20230720,102000,448876160,7020,7030,7030,7020,311
20230720,101900,446692840,7030,7030,7030,7030,15
20230720,101800,446587390,7030,7030,7030,7030,31
20230720,101700,446369460,7040,7040,7040,7040,2
20230720,101600,446355380,7020,7020,7020,7020,13
20230720,101500,446264120,7020,7010,7020,7010,9
20230720,101400,446201020,7030,7030,7030,7030,160
20230720,101300,445076220,7010,7010,7010,7010,218
20230720,101200,443548040,7010,7010,7010,7010,292
20230720,101100,441501120,7010,7010,7010,7010,0
20230720,101000,441501120,7010,7010,7010,7010,276
20230720,100900,439566360,7030,7030,7030,7030,0
20230720,100800,439566360,7030,7030,7030,7030,18
20230720,100700,439439820,7010,7010,7010,7010,120
20230720,100600,438598620,7030,7030,7030,7030,186
20230720,100500,437291040,7010,7020,7030,7010,567
20230720,100400,433315770,7030,7030,7030,7030,1
20230720,100300,433308740,7010,7020,7030,7010,957
20230720,100200,426598740,7010,7020,7020,7010,104
20230720,100100,425869630,7020,7030,7030,7020,104
20230720,100000,425138550,7030,7020,7030,7010,14
20230720,095900,425040310,7030,7030,7030,7030,1
20230720,095800,425033280,7010,7010,7030,7010,113
20230720,095700,424240940,7040,7040,7040,7040,0
20230720,095600,424240940,7040,7020,7050,7020,294
20230720,095500,422175300,7020,7000,7050,7000,260
20230720,095400,420346460,7050,7050,7050,6980,1890
20230720,095300,407042370,7060,7060,7060,7060,0
20230720,095200,407042370,7060,7060,7060,7060,6
20230720,095100,407000010,7060,7060,7060,7060,0
20230720,095000,407000010,7060,7040,7060,7030,130
20230720,094900,406084110,6990,6990,6990,6990,10
20230720,094800,406014210,6970,7050,7050,6970,1497
20230720,094700,395527200,7050,7050,7050,7050,277
20230720,094600,393574350,7060,7050,7060,7050,50
20230720,094500,393221840,7060,7060,7060,7060,10
20230720,094400,393151240,7070,7050,7070,7050,117
20230720,094300,392324170,7050,7040,7050,7040,17
20230720,094200,392204330,7040,7050,7050,7040,400
20230720,094100,389386650,7060,7060,7060,7060,289
20230720,094000,387346310,7070,7060,7070,7060,56
20230720,093900,386950460,7080,7060,7080,7060,59
20230720,093800,386533290,7090,7090,7090,7060,134
20230720,093700,385585460,7090,7080,7090,7080,50
20230720,093600,385231400,7080,7080,7080,7050,373
20230720,093500,382598530,7070,7080,7080,7070,414
20230720,093400,379668420,7080,7080,7090,7080,461
20230720,093300,376404100,7080,7090,7090,7080,1116
20230720,093200,368492670,7090,7110,7120,7090,981
20230720,093100,361528080,7110,7130,7130,7110,19
20230720,093000,361392770,7130,7120,7130,7110,495
20230720,092900,357868050,7130,7120,7140,7110,2688
20230720,092800,338745010,7140,7150,7150,7130,1824
20230720,092700,325731680,7140,7150,7150,7130,574
20230720,092600,321634520,7130,7160,7160,7130,863
20230720,092500,315473500,7160,7160,7180,7150,6084
20230720,092400,271912140,7150,7110,7150,7110,3699
20230720,092300,245547160,7120,7110,7130,7110,1181
20230720,092200,237137530,7130,7120,7130,7100,816
20230720,092100,231333390,7130,7070,7130,7070,2527
20230720,092000,213413670,7070,7060,7070,7060,704
20230720,091900,208443410,7060,7010,7060,7010,3343
20230720,091800,184928810,7040,7030,7040,7030,50
20230720,091700,184577110,7040,7030,7040,7030,200
20230720,091600,183170110,7060,7020,7060,7020,1791
20230720,091500,170587360,7010,7010,7010,7010,610
20230720,091400,166311260,7010,7010,7010,7010,231
20230720,091300,164691950,7010,7010,7010,7010,0
20230720,091200,164691950,7010,7000,7020,7000,639
20230720,091100,160217010,7000,6950,7000,6950,612
20230720,091000,155943590,6960,6940,6980,6940,501
20230720,090900,152454840,6940,6920,6950,6920,432
20230720,090800,149462800,6920,6910,6950,6910,601
20230720,090700,145302010,6910,6910,6930,6900,524
20230720,090600,141679840,6910,6920,6930,6900,3463
20230720,090500,117744490,6920,6920,6930,6910,1320
20230720,090400,108609680,6910,6960,6960,6910,5248
20230720,090300,72269230,6960,6960,6970,6950,4774
20230720,090200,39035100,6960,7000,7000,6960,3158
20230720,090100,16973750,7010,7020,7070,7010,1320
20230720,090000,7711890,7020,7020,7050,7010,1098