KissMeData/005690/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,184400,1678499300,7210,7210,7210,7210,4070
20230713,184300,1678499300,7210,7210,7210,7210,0
20230713,184200,1678499300,7210,7210,7210,7210,0
20230713,184100,1678499300,7210,7210,7210,7210,0
20230713,184000,1678499300,7210,7210,7210,7210,0
20230713,183900,1678499300,7210,7210,7210,7210,0
20230713,183800,1678499300,7210,7210,7210,7210,0
20230713,183700,1678499300,7210,7210,7210,7210,0
20230713,183600,1678499300,7210,7210,7210,7210,0
20230713,183500,1678499300,7210,7210,7210,7210,0
20230713,183400,1678499300,7210,7210,7210,7210,0
20230713,183300,1678499300,7210,7210,7210,7210,0
20230713,183200,1678499300,7210,7210,7210,7210,0
20230713,183100,1678499300,7210,7210,7210,7210,0
20230713,183000,1678499300,7210,7210,7210,7210,0
20230713,182900,1678499300,7210,7210,7210,7210,0
20230713,182800,1678499300,7210,7210,7210,7210,0
20230713,182700,1678499300,7210,7210,7210,7210,0
20230713,182600,1678499300,7210,7210,7210,7210,0
20230713,182500,1678499300,7210,7210,7210,7210,0
20230713,182400,1678499300,7210,7210,7210,7210,0
20230713,182300,1678499300,7210,7210,7210,7210,0
20230713,182200,1678499300,7210,7210,7210,7210,0
20230713,182100,1678499300,7210,7210,7210,7210,0
20230713,182000,1678499300,7210,7210,7210,7210,0
20230713,181900,1678499300,7210,7210,7210,7210,0
20230713,181800,1678499300,7210,7210,7210,7210,0
20230713,181700,1678499300,7210,7210,7210,7210,0
20230713,181600,1678499300,7210,7210,7210,7210,0
20230713,181500,1678499300,7210,7210,7210,7210,0
20230713,181400,1678499300,7210,7210,7210,7210,4070
20230713,181300,1678499300,7210,7210,7210,7210,0
20230713,181200,1678499300,7210,7210,7210,7210,0
20230713,181100,1678499300,7210,7210,7210,7210,0
20230713,181000,1678499300,7210,7210,7210,7210,0
20230713,180900,1678499300,7210,7210,7210,7210,0
20230713,180800,1678499300,7210,7210,7210,7210,0
20230713,180700,1678499300,7210,7210,7210,7210,0
20230713,180600,1678499300,7210,7210,7210,7210,0
20230713,180500,1678499300,7210,7210,7210,7210,0
20230713,180400,1678499300,7210,7210,7210,7210,0
20230713,180300,1678499300,7210,7210,7210,7210,0
20230713,180200,1678499300,7210,7210,7210,7210,0
20230713,180100,1678499300,7210,7210,7210,7210,0
20230713,180000,1678499300,7210,7210,7210,7210,0
20230713,175900,1678499300,7210,7210,7210,7210,0
20230713,175800,1678499300,7210,7210,7210,7210,0
20230713,175700,1678499300,7210,7210,7210,7210,0
20230713,175600,1678499300,7210,7210,7210,7210,0
20230713,175500,1678499300,7210,7210,7210,7210,0
20230713,175400,1678499300,7210,7210,7210,7210,0
20230713,175300,1678499300,7210,7210,7210,7210,0
20230713,175200,1678499300,7210,7210,7210,7210,0
20230713,175100,1678499300,7210,7210,7210,7210,0
20230713,175000,1678499300,7210,7210,7210,7210,0
20230713,174900,1678499300,7210,7210,7210,7210,0
20230713,174800,1678499300,7210,7210,7210,7210,0
20230713,174700,1678499300,7210,7210,7210,7210,0
20230713,174600,1678499300,7210,7210,7210,7210,0
20230713,174500,1678499300,7210,7210,7210,7210,0
20230713,174400,1678499300,7210,7210,7210,7210,4070
20230713,174300,1678499300,7210,7210,7210,7210,0
20230713,174200,1678499300,7210,7210,7210,7210,0
20230713,174100,1678499300,7210,7210,7210,7210,0
20230713,174000,1678499300,7210,7210,7210,7210,0
20230713,173900,1678499300,7210,7210,7210,7210,0
20230713,173800,1678499300,7210,7210,7210,7210,0
20230713,173700,1678499300,7210,7210,7210,7210,0
20230713,173600,1678499300,7210,7210,7210,7210,0
20230713,173500,1678499300,7210,7210,7210,7210,0
20230713,173400,1678499300,7210,7210,7210,7210,0
20230713,173300,1678499300,7210,7210,7210,7210,0
20230713,173200,1678499300,7210,7210,7210,7210,0
20230713,173100,1678499300,7210,7210,7210,7210,0
20230713,173000,1678499300,7210,7210,7210,7210,0
20230713,172900,1678499300,7210,7210,7210,7210,0
20230713,172800,1678499300,7210,7210,7210,7210,0
20230713,172700,1678499300,7210,7210,7210,7210,0
20230713,172600,1678499300,7210,7210,7210,7210,0
20230713,172500,1678499300,7210,7210,7210,7210,0
20230713,172400,1678499300,7210,7210,7210,7210,0
20230713,172300,1678499300,7210,7210,7210,7210,0
20230713,172200,1678499300,7210,7210,7210,7210,0
20230713,172100,1678499300,7210,7210,7210,7210,0
20230713,172000,1678499300,7210,7210,7210,7210,0
20230713,171900,1678499300,7210,7210,7210,7210,0
20230713,171800,1678499300,7210,7210,7210,7210,0
20230713,171700,1678499300,7210,7210,7210,7210,0
20230713,171600,1678499300,7210,7210,7210,7210,0
20230713,171500,1678499300,7210,7210,7210,7210,0
20230713,171400,1678499300,7210,7210,7210,7210,4070
20230713,171300,1678499300,7210,7210,7210,7210,0
20230713,171200,1678499300,7210,7210,7210,7210,0
20230713,171100,1678499300,7210,7210,7210,7210,0
20230713,171000,1678499300,7210,7210,7210,7210,0
20230713,170900,1678499300,7210,7210,7210,7210,0
20230713,170800,1678499300,7210,7210,7210,7210,0
20230713,170700,1678499300,7210,7210,7210,7210,0
20230713,170600,1678499300,7210,7210,7210,7210,0
20230713,170500,1678499300,7210,7210,7210,7210,0
20230713,170400,1678499300,7210,7210,7210,7210,0
20230713,170300,1678499300,7210,7210,7210,7210,0
20230713,170200,1678499300,7210,7210,7210,7210,0
20230713,170100,1678499300,7210,7210,7210,7210,0
20230713,170000,1678499300,7210,7210,7210,7210,0
20230713,165900,1678499300,7210,7210,7210,7210,0
20230713,165800,1678499300,7210,7210,7210,7210,0
20230713,165700,1678499300,7210,7210,7210,7210,0
20230713,165600,1678499300,7210,7210,7210,7210,0
20230713,165500,1678499300,7210,7210,7210,7210,0
20230713,165400,1678499300,7210,7210,7210,7210,0
20230713,165300,1678499300,7210,7210,7210,7210,0
20230713,165200,1678499300,7210,7210,7210,7210,0
20230713,165100,1678499300,7210,7210,7210,7210,0
20230713,165000,1678499300,7210,7210,7210,7210,0
20230713,164900,1678499300,7210,7210,7210,7210,0
20230713,164800,1678499300,7210,7210,7210,7210,0
20230713,164700,1678499300,7210,7210,7210,7210,0
20230713,164600,1678499300,7210,7210,7210,7210,0
20230713,164500,1678499300,7210,7210,7210,7210,0
20230713,164400,1678499300,7210,7210,7210,7210,4070
20230713,164300,1678499300,7210,7210,7210,7210,0
20230713,164200,1678499300,7210,7210,7210,7210,0
20230713,164100,1678499300,7210,7210,7210,7210,0
20230713,164000,1678499300,7210,7210,7210,7210,0
20230713,163900,1678499300,7210,7210,7210,7210,0
20230713,163800,1678499300,7210,7210,7210,7210,0
20230713,163700,1678499300,7210,7210,7210,7210,0
20230713,163600,1678499300,7210,7210,7210,7210,0
20230713,163500,1678499300,7210,7210,7210,7210,0
20230713,163400,1678499300,7210,7210,7210,7210,0
20230713,163300,1678499300,7210,7210,7210,7210,0
20230713,163200,1678499300,7210,7210,7210,7210,0
20230713,163100,1678499300,7210,7210,7210,7210,0
20230713,163000,1678499300,7210,7210,7210,7210,0
20230713,162900,1678499300,7210,7210,7210,7210,0
20230713,162800,1678499300,7210,7210,7210,7210,0
20230713,162700,1678499300,7210,7210,7210,7210,0
20230713,162600,1678499300,7210,7210,7210,7210,0
20230713,162500,1678499300,7210,7210,7210,7210,0
20230713,162400,1678499300,7210,7210,7210,7210,0
20230713,162300,1678499300,7210,7210,7210,7210,0
20230713,162200,1678499300,7210,7210,7210,7210,0
20230713,162100,1678499300,7210,7210,7210,7210,0
20230713,162000,1678499300,7210,7210,7210,7210,0
20230713,161900,1678499300,7210,7210,7210,7210,0
20230713,161800,1678499300,7210,7210,7210,7210,0
20230713,161700,1678499300,7210,7210,7210,7210,0
20230713,161600,1678499300,7210,7210,7210,7210,0
20230713,161500,1678499300,7210,7210,7210,7210,0
20230713,161400,1678499300,7210,7210,7210,7210,4070
20230713,161300,1678499300,7210,7210,7210,7210,0
20230713,161200,1678499300,7210,7210,7210,7210,0
20230713,161100,1678499300,7210,7210,7210,7210,0
20230713,161000,1678499300,7210,7210,7210,7210,0
20230713,160900,1678499300,7210,7210,7210,7210,0
20230713,160800,1678499300,7210,7210,7210,7210,0
20230713,160700,1678499300,7210,7210,7210,7210,0
20230713,160600,1678499300,7210,7210,7210,7210,0
20230713,160500,1678499300,7210,7210,7210,7210,0
20230713,160400,1678499300,7210,7210,7210,7210,0
20230713,160300,1678499300,7210,7210,7210,7210,0
20230713,160200,1678499300,7210,7210,7210,7210,0
20230713,160100,1678499300,7210,7210,7210,7210,0
20230713,160000,1678499300,7210,7210,7210,7210,0
20230713,155900,1678499300,7210,7210,7210,7210,0
20230713,155800,1678499300,7210,7210,7210,7210,0
20230713,155700,1678499300,7210,7210,7210,7210,0
20230713,155600,1678499300,7210,7210,7210,7210,0
20230713,155500,1678499300,7210,7210,7210,7210,0
20230713,155400,1678499300,7210,7210,7210,7210,0
20230713,155300,1678499300,7210,7210,7210,7210,0
20230713,155200,1678499300,7210,7210,7210,7210,0
20230713,155100,1678499300,7210,7210,7210,7210,0
20230713,155000,1678499300,7210,7210,7210,7210,0
20230713,154900,1678499300,7210,7210,7210,7210,0
20230713,154800,1678499300,7210,7210,7210,7210,0
20230713,154700,1678499300,7210,7210,7210,7210,0
20230713,154600,1678499300,7210,7210,7210,7210,0
20230713,154500,1678499300,7210,7210,7210,7210,0
20230713,154400,1678499300,7210,7210,7210,7210,4070
20230713,154300,1678499300,7210,7210,7210,7210,0
20230713,154200,1678499300,7210,7210,7210,7210,0
20230713,154100,1678499300,7210,7210,7210,7210,0
20230713,154000,1678499300,7210,7210,7210,7210,0
20230713,153900,1678499300,7210,7210,7210,7210,0
20230713,153800,1678499300,7210,7210,7210,7210,0
20230713,153700,1678499300,7210,7210,7210,7210,0
20230713,153600,1678499300,7210,7210,7210,7210,0
20230713,153500,1678499300,7210,7210,7210,7210,0
20230713,153400,1678499300,7210,7210,7210,7210,0
20230713,153300,1678499300,7210,7210,7210,7210,0
20230713,153200,1678499300,7210,7210,7210,7210,0
20230713,153100,1678499300,7210,7210,7210,7210,0
20230713,153000,1678499300,7210,7210,7210,7210,4070
20230713,152900,1649154600,7200,7200,7200,7200,0
20230713,152800,1649154600,7200,7200,7200,7200,0
20230713,152700,1649154600,7200,7200,7200,7200,0
20230713,152600,1649154600,7200,7200,7200,7200,0
20230713,152500,1649154600,7200,7200,7200,7200,0
20230713,152400,1649154600,7200,7200,7200,7200,0
20230713,152300,1649154600,7200,7200,7200,7200,0
20230713,152200,1649154600,7200,7200,7200,7200,0
20230713,152100,1649154600,7200,7200,7200,7200,0
20230713,152000,1649154600,7200,7200,7200,7200,0
20230713,151900,1649154600,7200,7200,7200,7190,595
20230713,151800,1644874600,7210,7200,7210,7200,915
20230713,151700,1638286590,7200,7200,7200,7190,358
20230713,151600,1635711840,7200,7200,7210,7200,44
20230713,151500,1635394920,7210,7210,7210,7200,455
20230713,151400,1632118800,7210,7200,7210,7200,133
20230713,151300,1631161140,7200,7200,7200,7200,651
20230713,151200,1626473940,7200,7200,7200,7200,20
20230713,151100,1626329940,7200,7190,7200,7180,639
20230713,151000,1621736080,7180,7190,7200,7180,1440
20230713,150900,1611382350,7200,7190,7200,7190,628
20230713,150800,1606866880,7200,7190,7200,7190,106
20230713,150700,1606104550,7190,7190,7200,7190,307
20230713,150600,1603896030,7190,7200,7200,7190,129
20230713,150500,1602968390,7190,7200,7200,7190,101
20230713,150400,1602242060,7190,7200,7200,7190,211
20230713,150300,1600723740,7190,7190,7200,7190,103
20230713,150200,1599983010,7190,7200,7200,7190,406
20230713,150100,1597060690,7190,7200,7200,7190,650
20230713,150000,1592381560,7190,7200,7200,7190,108
20230713,145900,1591604840,7190,7190,7200,7190,270
20230713,145800,1589663400,7190,7200,7200,7190,203
20230713,145700,1588203670,7190,7200,7200,7190,258
20230713,145600,1586346950,7190,7210,7210,7190,420
20230713,145500,1583323740,7210,7200,7210,7200,107
20230713,145400,1582553270,7200,7200,7200,7190,311
20230713,145300,1580314730,7190,7200,7200,7190,214
20230713,145200,1578774810,7190,7200,7200,7190,104
20230713,145100,1578026880,7190,7190,7200,7190,111
20230713,145000,1577228550,7190,7200,7200,7190,106
20230713,144900,1576466230,7200,7190,7200,7190,309
20230713,144800,1574244300,7200,7210,7210,7190,1291
20230713,144700,1564949560,7200,7210,7220,7200,79
20230713,144600,1564380610,7210,7220,7220,7200,95
20230713,144500,1563696090,7210,7210,7230,7210,791
20230713,144400,1557982160,7210,7210,7230,7210,109
20230713,144300,1557196080,7210,7230,7230,7200,548
20230713,144200,1553237820,7220,7210,7220,7200,118
20230713,144100,1552387790,7210,7220,7220,7200,81
20230713,144000,1551804150,7200,7220,7220,7200,2003
20230713,143900,1537378370,7220,7220,7230,7220,248
20230713,143800,1535586260,7210,7210,7220,7200,379
20230713,143700,1532851310,7200,7210,7220,7200,86
20230713,143600,1532231890,7200,7210,7220,7200,81
20230713,143500,1531648520,7200,7210,7220,7200,645
20230713,143400,1526998710,7210,7210,7210,7200,107
20230713,143300,1526228120,7200,7210,7210,7200,204
20230713,143200,1524759160,7210,7200,7210,7200,102
20230713,143100,1524024620,7210,7210,7220,7200,182
20230713,143000,1522713040,7200,7200,7220,7200,660
20230713,142900,1517954940,7210,7210,7210,7200,108
20230713,142800,1517177140,7200,7210,7210,7200,110
20230713,142700,1516384910,7210,7210,7210,7200,133
20230713,142600,1515427060,7200,7210,7210,7200,100
20230713,142500,1514706930,7210,7210,7210,7200,308
20230713,142400,1512488130,7200,7210,7210,7200,145
20230713,142300,1511444000,7200,7210,7220,7200,251
20230713,142200,1509632860,7210,7210,7210,7210,93
20230713,142100,1508962330,7210,7210,7210,7210,187
20230713,142000,1507614060,7210,7210,7210,7210,88
20230713,141900,1506979580,7210,7210,7210,7210,87
20230713,141800,1506352310,7210,7200,7210,7200,290
20230713,141700,1504261870,7200,7190,7200,7190,185
20230713,141600,1502930530,7200,7190,7200,7190,90
20230713,141500,1502283180,7190,7190,7210,7190,311
20230713,141400,1500044710,7190,7180,7200,7180,89
20230713,141300,1499405000,7200,7180,7200,7180,643
20230713,141200,1494787690,7180,7180,7200,7180,88
20230713,141100,1494155620,7180,7180,7180,7180,88
20230713,141000,1493523780,7180,7180,7180,7180,87
20230713,140900,1492899120,7180,7190,7190,7180,87
20230713,140800,1492274250,7180,7180,7180,7180,89
20230713,140700,1491635230,7190,7190,7200,7180,1696
20230713,140600,1479443080,7180,7190,7190,7180,188
20230713,140500,1478092240,7180,7190,7190,7180,553
20230713,140400,1474116390,7190,7190,7190,7190,88
20230713,140300,1473483670,7190,7190,7190,7190,87
20230713,140200,1472858140,7190,7200,7200,7190,87
20230713,140100,1472231960,7200,7200,7210,7200,89
20230713,140000,1471591150,7210,7200,7210,7200,102
20230713,135900,1470856600,7210,7190,7210,7190,92
20230713,135800,1470194600,7190,7190,7210,7190,89
20230713,135700,1469554670,7190,7190,7200,7190,88
20230713,135600,1468921730,7210,7210,7210,7190,112
20230713,135500,1468115950,7190,7180,7210,7180,130
20230713,135400,1467181010,7200,7200,7200,7180,166
20230713,135300,1465987350,7200,7170,7200,7170,270
20230713,135200,1464047140,7180,7190,7190,7180,88
20230713,135100,1463415290,7190,7190,7190,7180,768
20230713,135000,1457898030,7180,7180,7180,7180,88
20230713,134900,1457266190,7180,7180,7180,7180,184
20230713,134800,1455945070,7180,7180,7190,7180,142
20230713,134700,1454924960,7180,7190,7190,7180,275
20230713,134600,1452948600,7190,7190,7200,7190,1433
20230713,134500,1442640330,7200,7190,7200,7190,129
20230713,134400,1441712410,7190,7200,7200,7190,1111
20230713,134300,1433715040,7200,7200,7210,7200,474
20230713,134200,1430302160,7210,7200,7210,7200,160
20230713,134100,1429149940,7210,7210,7210,7210,1539
20230713,134000,1418053750,7210,7210,7210,7210,90
20230713,133900,1417404850,7220,7210,7220,7210,89
20230713,133800,1416763140,7210,7220,7230,7210,312
20230713,133700,1414510930,7220,7220,7220,7220,87
20230713,133600,1413882790,7220,7220,7230,7220,90
20230713,133500,1413232970,7220,7220,7220,7220,237
20230713,133400,1411521830,7220,7220,7220,7220,487
20230713,133300,1408005690,7220,7230,7230,7220,452
20230713,133200,1404740170,7220,7220,7220,7220,87
20230713,133100,1404112030,7220,7220,7230,7220,91
20230713,133000,1403454980,7220,7220,7230,7220,501
20230713,132900,1399833620,7220,7220,7230,7220,130
20230713,132800,1398894710,7230,7210,7230,7210,147
20230713,132700,1397833850,7210,7210,7220,7210,137
20230713,132600,1396845580,7210,7210,7210,7210,88
20230713,132500,1396211100,7210,7210,7210,7210,587
20230713,132400,1391978830,7210,7210,7220,7210,519
20230713,132300,1388236540,7210,7220,7220,7210,457
20230713,132200,1384941060,7220,7220,7220,7220,1065
20230713,132100,1377251760,7220,7220,7230,7220,422
20230713,132000,1374204900,7220,7220,7220,7220,618
20230713,131900,1369742940,7220,7220,7220,7220,87
20230713,131800,1369114800,7220,7230,7230,7220,168
20230713,131700,1367901330,7220,7220,7230,7220,132
20230713,131600,1366947850,7220,7220,7220,7220,88
20230713,131500,1366312490,7220,7220,7230,7220,139
20230713,131400,1365308900,7220,7240,7240,7220,105
20230713,131300,1364550170,7230,7230,7230,7230,88
20230713,131200,1363913930,7230,7220,7230,7220,171
20230713,131100,1362678260,7220,7220,7230,7220,1451
20230713,131000,1352201980,7220,7230,7230,7220,1080
20230713,130900,1344394460,7220,7220,7220,7220,198
20230713,130800,1342964900,7230,7230,7240,7230,265
20230713,130700,1341048920,7230,7240,7240,7230,195
20230713,130600,1339637550,7240,7240,7250,7240,109
20230713,130500,1338848210,7230,7230,7230,7230,98
20230713,130400,1338139670,7240,7240,7240,7240,19
20230713,130300,1338002110,7250,7250,7250,7250,0
20230713,130200,1338002110,7250,7250,7250,7250,0
20230713,130100,1338002110,7250,7240,7250,7240,2
20230713,130000,1337987620,7250,7250,7250,7240,31
20230713,125900,1337762880,7250,7250,7250,7250,0
20230713,125800,1337762880,7250,7250,7250,7250,90
20230713,125700,1337110380,7250,7250,7250,7250,1
20230713,125600,1337103130,7250,7230,7250,7230,164
20230713,125500,1335916810,7220,7220,7230,7220,1807
20230713,125400,1322852310,7230,7240,7240,7230,2813
20230713,125300,1302511800,7240,7240,7240,7240,494
20230713,125200,1298935240,7240,7250,7260,7240,122
20230713,125100,1298050650,7260,7260,7260,7260,1
20230713,125000,1298043390,7250,7250,7250,7250,31
20230713,124900,1297818640,7260,7260,7260,7260,100
20230713,124800,1297092640,7260,7260,7260,7260,0
20230713,124700,1297092640,7260,7240,7260,7240,313
20230713,124600,1294826500,7240,7260,7260,7240,224
20230713,124500,1293204520,7260,7250,7260,7250,1106
20230713,124400,1285186010,7260,7260,7260,7260,1
20230713,124300,1285178750,7260,7260,7260,7260,0
20230713,124200,1285178750,7260,7260,7260,7260,198
20230713,124100,1283741270,7280,7280,7280,7280,0
20230713,124000,1283741270,7280,7280,7280,7280,1
20230713,123900,1283733990,7270,7270,7270,7250,152
20230713,123800,1282631620,7250,7270,7280,7250,663
20230713,123700,1277816030,7270,7270,7270,7260,314
20230713,123600,1275533760,7260,7270,7280,7260,69
20230713,123500,1275032710,7290,7290,7290,7290,0
20230713,123400,1275032710,7290,7290,7290,7290,0
20230713,123300,1275032710,7290,7290,7290,7290,100
20230713,123200,1274303710,7290,7290,7290,7260,596
20230713,123100,1269974620,7290,7270,7290,7270,250
20230713,123000,1268154320,7290,7290,7290,7290,13
20230713,122900,1268059550,7300,7290,7300,7270,30
20230713,122800,1267840850,7300,7300,7300,7300,0
20230713,122700,1267840850,7300,7280,7300,7280,303
20230713,122600,1265634950,7300,7290,7300,7280,3276
20230713,122500,1241784630,7300,7290,7300,7290,201
20230713,122400,1240319330,7300,7290,7300,7290,101
20230713,122300,1239583030,7290,7290,7290,7290,717
20230713,122200,1234356100,7290,7290,7290,7290,11
20230713,122100,1234275910,7290,7300,7300,7290,288
20230713,122000,1232173610,7300,7290,7300,7290,203
20230713,121900,1230693720,7290,7280,7290,7280,51
20230713,121800,1230321940,7280,7300,7300,7280,61
20230713,121700,1229876700,7300,7300,7300,7300,113
20230713,121600,1229051800,7300,7290,7300,7290,419
20230713,121500,1225997280,7290,7290,7290,7290,1000
20230713,121400,1218707280,7300,7290,7300,7290,101
20230713,121300,1217969990,7300,7300,7300,7300,0
20230713,121200,1217969990,7300,7300,7300,7300,0
20230713,121100,1217969990,7300,7300,7300,7300,26
20230713,121000,1217780190,7290,7300,7300,7290,21
20230713,120900,1217627090,7290,7300,7300,7290,102
20230713,120800,1216883500,7290,7300,7300,7290,2
20230713,120700,1216868910,7290,7290,7290,7290,450
20230713,120600,1213588410,7290,7290,7290,7290,1
20230713,120500,1213581120,7300,7320,7320,7300,551
20230713,120400,1209558800,7300,7300,7300,7300,0
20230713,120300,1209558800,7300,7300,7300,7300,1
20230713,120200,1209551500,7320,7320,7320,7320,0
20230713,120100,1209551500,7320,7320,7320,7320,27
20230713,120000,1209353860,7320,7320,7320,7320,1
20230713,115900,1209346540,7300,7320,7320,7300,161
20230713,115800,1208170220,7300,7310,7310,7300,422
20230713,115700,1205089470,7320,7320,7320,7320,127
20230713,115600,1204159830,7320,7320,7320,7320,0
20230713,115500,1204159830,7320,7310,7320,7310,72
20230713,115400,1203632800,7320,7320,7320,7320,0
20230713,115300,1203632800,7320,7320,7320,7320,0
20230713,115200,1203632800,7320,7310,7320,7310,8
20230713,115100,1203574310,7320,7290,7320,7290,491
20230713,115000,1199989220,7300,7300,7300,7300,0
20230713,114900,1199989220,7300,7300,7300,7300,500
20230713,114800,1196339220,7300,7300,7300,7300,581
20230713,114700,1192097920,7300,7310,7310,7300,161
20230713,114600,1190922410,7310,7310,7310,7310,71
20230713,114500,1190403400,7330,7330,7330,7330,16
20230713,114400,1190286120,7330,7330,7330,7330,10
20230713,114300,1190212820,7330,7330,7330,7310,286
20230713,114200,1188116460,7330,7320,7330,7310,40
20230713,114100,1187823470,7330,7330,7330,7330,0
20230713,114000,1187823470,7330,7330,7330,7330,155
20230713,113900,1186687320,7330,7310,7330,7310,4255
20230713,113800,1155534140,7310,7310,7310,7310,10
20230713,113700,1155461040,7300,7300,7300,7300,8
20230713,113600,1155402640,7300,7300,7300,7300,0
20230713,113500,1155402640,7300,7310,7310,7300,723
20230713,113400,1150123460,7320,7320,7320,7320,9
20230713,113300,1150057580,7310,7310,7310,7310,179
20230713,113200,1148749090,7310,7310,7310,7310,10
20230713,113100,1148675990,7320,7320,7320,7320,5
20230713,113000,1148639390,7320,7310,7320,7310,105
20230713,112900,1147871030,7300,7300,7300,7300,0
20230713,112800,1147871030,7300,7310,7310,7300,961
20230713,112700,1140854520,7300,7290,7310,7290,898
20230713,112600,1134305800,7290,7310,7310,7290,3497
20230713,112500,1108782700,7330,7320,7330,7320,233
20230713,112400,1107074990,7320,7330,7330,7320,356
20230713,112300,1104466970,7340,7340,7340,7340,106
20230713,112200,1103688930,7330,7330,7330,7330,43
20230713,112100,1103373740,7330,7330,7330,7330,0
20230713,112000,1103373740,7330,7320,7330,7320,52
20230713,111900,1102993090,7330,7320,7330,7320,251
20230713,111800,1101155760,7320,7330,7330,7320,105
20230713,111700,1100386170,7330,7330,7330,7330,494
20230713,111600,1096765150,7340,7350,7350,7340,383
20230713,111500,1093952930,7340,7340,7350,7340,907
20230713,111400,1087291550,7350,7350,7350,7350,11
20230713,111300,1087210700,7350,7350,7350,7350,1423
20230713,111200,1076751650,7350,7350,7350,7330,897
20230713,111100,1070163720,7350,7350,7350,7350,897
20230713,111000,1063570770,7350,7340,7350,7340,122
20230713,110900,1062675270,7350,7350,7350,7350,0
20230713,110800,1062675270,7350,7350,7350,7350,0
20230713,110700,1062675270,7350,7350,7350,7350,51
20230713,110600,1062300420,7340,7330,7340,7330,117
20230713,110500,1061442790,7340,7340,7340,7340,300
20230713,110400,1059240790,7350,7350,7350,7340,104
20230713,110300,1058476400,7370,7370,7370,7370,0
20230713,110200,1058476400,7370,7350,7370,7350,3316
20230713,110100,1034103580,7370,7370,7370,7370,0
20230713,110000,1034103580,7370,7380,7380,7350,57
20230713,105900,1033684010,7380,7370,7380,7360,586
20230713,105800,1029370010,7380,7380,7380,7380,202
20230713,105700,1027879250,7370,7370,7390,7370,274
20230713,105600,1025859710,7390,7380,7390,7380,8
20230713,105500,1025800660,7390,7390,7390,7390,20
20230713,105400,1025652860,7390,7390,7390,7380,4
20230713,105300,1025623320,7390,7390,7400,7390,1118
20230713,105200,1017361290,7380,7380,7380,7380,1001
20230713,105100,1009973910,7390,7390,7390,7390,7
20230713,105000,1009922180,7390,7400,7400,7380,266
20230713,104900,1007958910,7400,7390,7400,7380,1262
20230713,104800,998624660,7390,7390,7400,7390,429
20230713,104700,995454340,7390,7390,7390,7380,1044
20230713,104600,987740180,7390,7370,7390,7370,126
20230713,104500,986809830,7390,7390,7390,7370,125
20230713,104400,985888080,7360,7390,7400,7360,2497
20230713,104300,967509360,7390,7390,7400,7390,1831
20230713,104200,953978260,7390,7380,7390,7370,2981
20230713,104100,931982420,7390,7380,7390,7380,154
20230713,104000,930845030,7390,7390,7390,7380,130
20230713,103900,929884350,7390,7390,7400,7380,4772
20230713,103800,894619160,7390,7370,7390,7370,2574
20230713,103700,875627120,7370,7360,7370,7360,420
20230713,103600,872535900,7360,7360,7360,7360,267
20230713,103500,870570780,7360,7370,7370,7350,103
20230713,103400,869812360,7350,7360,7370,7350,390
20230713,103300,866944900,7370,7360,7370,7350,3133
20230713,103200,843860030,7370,7350,7370,7350,228
20230713,103100,842184010,7360,7360,7360,7360,154
20230713,103000,841050570,7360,7360,7370,7360,1184
20230713,102900,832336210,7370,7370,7370,7370,509
20230713,102800,828584880,7370,7360,7370,7360,366
20230713,102700,825890890,7370,7370,7370,7360,77
20230713,102600,825323600,7370,7360,7370,7360,2149
20230713,102500,809487070,7360,7350,7370,7350,2590
20230713,102400,790440360,7350,7340,7350,7330,3162
20230713,102300,767226930,7340,7330,7340,7330,178
20230713,102200,765920660,7330,7340,7340,7330,19
20230713,102100,765781380,7340,7340,7340,7330,879
20230713,102000,759329620,7340,7340,7340,7340,449
20230713,101900,756033960,7340,7330,7340,7330,530
20230713,101800,752148980,7330,7330,7340,7330,825
20230713,101700,746101680,7330,7310,7330,7310,4630
20230713,101600,712192390,7310,7310,7310,7310,503
20230713,101500,708515460,7310,7300,7310,7300,4873
20230713,101400,672901460,7290,7300,7300,7290,275
20230713,101300,670894360,7300,7290,7300,7290,1947
20230713,101200,656697340,7290,7290,7290,7290,0
20230713,101100,656697340,7290,7280,7290,7280,110
20230713,101000,655895540,7280,7280,7280,7280,15
20230713,100900,655786340,7290,7280,7290,7280,191
20230713,100800,654395750,7290,7290,7290,7290,42
20230713,100700,654089570,7290,7280,7290,7280,331
20230713,100600,651676860,7290,7280,7290,7280,1161
20230713,100500,643219610,7280,7280,7280,7280,313
20230713,100400,640940970,7280,7280,7280,7280,0
20230713,100300,640940970,7280,7290,7290,7280,1390
20230713,100200,630814700,7280,7290,7290,7280,1321
20230713,100100,621197770,7280,7280,7290,7280,366
20230713,100000,618530920,7290,7280,7290,7270,635
20230713,095900,613908160,7270,7270,7270,7270,275
20230713,095800,611908910,7270,7280,7280,7260,161
20230713,095700,610739780,7260,7270,7270,7260,550
20230713,095600,606742150,7280,7270,7280,7270,131
20230713,095500,605789470,7280,7280,7280,7280,0
20230713,095400,605789470,7280,7280,7280,7270,302
20230713,095300,603592110,7280,7290,7290,7280,704
20230713,095200,598464550,7300,7300,7300,7300,616
20230713,095100,593967750,7300,7310,7310,7300,523
20230713,095000,590149550,7310,7310,7310,7310,955
20230713,094900,583168500,7320,7310,7320,7310,51
20230713,094800,582795630,7310,7310,7320,7310,1603
20230713,094700,571077050,7300,7310,7310,7300,169
20230713,094600,569843000,7310,7310,7310,7310,221
20230713,094500,568227490,7310,7310,7310,7300,218
20230713,094400,566634210,7310,7290,7310,7290,1062
20230713,094300,558882070,7290,7290,7300,7290,729
20230713,094200,553562790,7290,7320,7320,7290,2388
20230713,094100,536133850,7320,7310,7320,7310,1439
20230713,094000,525611000,7320,7320,7320,7310,294
20230713,093900,523460120,7310,7300,7320,7300,639
20230713,093800,518791650,7310,7300,7310,7290,428
20230713,093700,515668500,7310,7320,7330,7310,1875
20230713,093600,501934950,7330,7310,7330,7310,4271
20230713,093500,470690230,7310,7310,7310,7310,1384
20230713,093400,460573190,7310,7300,7310,7300,4076
20230713,093300,430805350,7300,7300,7300,7290,778
20230713,093200,425129750,7300,7280,7300,7280,2402
20230713,093100,407617340,7280,7270,7280,7270,1320
20230713,093000,398012850,7280,7280,7280,7270,65
20230713,092900,397540150,7280,7280,7280,7280,261
20230713,092800,395640070,7290,7270,7290,7260,5257
20230713,092700,357368590,7250,7250,7250,7250,10
20230713,092600,357296090,7250,7270,7270,7250,827
20230713,092500,351289820,7270,7280,7280,7270,567
20230713,092400,347162150,7280,7270,7280,7260,1483
20230713,092300,336381580,7270,7270,7270,7270,197
20230713,092200,334949390,7270,7270,7280,7270,1211
20230713,092100,326145320,7270,7260,7280,7260,2968
20230713,092000,304567800,7270,7240,7270,7240,3746
20230713,091900,277384600,7240,7230,7240,7230,667
20230713,091800,272555660,7220,7230,7250,7220,2558
20230713,091700,254030360,7230,7220,7230,7220,2869
20230713,091600,233301220,7220,7220,7230,7200,2562
20230713,091500,214800150,7230,7210,7230,7170,1395
20230713,091400,204749630,7210,7180,7210,7180,355
20230713,091300,202191970,7190,7170,7200,7170,292
20230713,091200,200091020,7170,7200,7200,7170,914
20230713,091100,193516200,7200,7220,7220,7200,1451
20230713,091000,183045840,7220,7190,7230,7190,2633
20230713,090900,164045720,7200,7210,7210,7200,2033
20230713,090800,149392910,7210,7190,7210,7190,1201
20230713,090700,140738590,7200,7180,7200,7140,3610
20230713,090600,114767670,7180,7150,7180,7150,8492
20230713,090500,53934660,7160,7150,7160,7150,153
20230713,090400,52840660,7150,7160,7160,7150,246
20230713,090300,51081530,7170,7150,7170,7150,1016
20230713,090200,43802020,7160,7140,7160,7130,1924
20230713,090100,30035580,7120,7110,7120,7110,96
20230713,090000,29352820,7150,7150,7160,7090,3963