KissMeData/005690/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184400,1000435510,7240,7240,7240,7240,2628
20230714,184300,1000435510,7240,7240,7240,7240,0
20230714,184200,1000435510,7240,7240,7240,7240,0
20230714,184100,1000435510,7240,7240,7240,7240,0
20230714,184000,1000435510,7240,7240,7240,7240,0
20230714,183900,1000435510,7240,7240,7240,7240,0
20230714,183800,1000435510,7240,7240,7240,7240,0
20230714,183700,1000435510,7240,7240,7240,7240,0
20230714,183600,1000435510,7240,7240,7240,7240,0
20230714,183500,1000435510,7240,7240,7240,7240,0
20230714,183400,1000435510,7240,7240,7240,7240,0
20230714,183300,1000435510,7240,7240,7240,7240,0
20230714,183200,1000435510,7240,7240,7240,7240,0
20230714,183100,1000435510,7240,7240,7240,7240,0
20230714,183000,1000435510,7240,7240,7240,7240,0
20230714,182900,1000435510,7240,7240,7240,7240,0
20230714,182800,1000435510,7240,7240,7240,7240,0
20230714,182700,1000435510,7240,7240,7240,7240,0
20230714,182600,1000435510,7240,7240,7240,7240,0
20230714,182500,1000435510,7240,7240,7240,7240,0
20230714,182400,1000435510,7240,7240,7240,7240,0
20230714,182300,1000435510,7240,7240,7240,7240,0
20230714,182200,1000435510,7240,7240,7240,7240,0
20230714,182100,1000435510,7240,7240,7240,7240,0
20230714,182000,1000435510,7240,7240,7240,7240,0
20230714,181900,1000435510,7240,7240,7240,7240,0
20230714,181800,1000435510,7240,7240,7240,7240,0
20230714,181700,1000435510,7240,7240,7240,7240,0
20230714,181600,1000435510,7240,7240,7240,7240,0
20230714,181500,1000435510,7240,7240,7240,7240,0
20230714,181400,1000435510,7240,7240,7240,7240,2628
20230714,181300,1000435510,7240,7240,7240,7240,0
20230714,181200,1000435510,7240,7240,7240,7240,0
20230714,181100,1000435510,7240,7240,7240,7240,0
20230714,181000,1000435510,7240,7240,7240,7240,0
20230714,180900,1000435510,7240,7240,7240,7240,0
20230714,180800,1000435510,7240,7240,7240,7240,0
20230714,180700,1000435510,7240,7240,7240,7240,0
20230714,180600,1000435510,7240,7240,7240,7240,0
20230714,180500,1000435510,7240,7240,7240,7240,0
20230714,180400,1000435510,7240,7240,7240,7240,0
20230714,180300,1000435510,7240,7240,7240,7240,0
20230714,180200,1000435510,7240,7240,7240,7240,0
20230714,180100,1000435510,7240,7240,7240,7240,0
20230714,180000,1000435510,7240,7240,7240,7240,0
20230714,175900,1000435510,7240,7240,7240,7240,0
20230714,175800,1000435510,7240,7240,7240,7240,0
20230714,175700,1000435510,7240,7240,7240,7240,0
20230714,175600,1000435510,7240,7240,7240,7240,0
20230714,175500,1000435510,7240,7240,7240,7240,0
20230714,175400,1000435510,7240,7240,7240,7240,0
20230714,175300,1000435510,7240,7240,7240,7240,0
20230714,175200,1000435510,7240,7240,7240,7240,0
20230714,175100,1000435510,7240,7240,7240,7240,0
20230714,175000,1000435510,7240,7240,7240,7240,0
20230714,174900,1000435510,7240,7240,7240,7240,0
20230714,174800,1000435510,7240,7240,7240,7240,0
20230714,174700,1000435510,7240,7240,7240,7240,0
20230714,174600,1000435510,7240,7240,7240,7240,0
20230714,174500,1000435510,7240,7240,7240,7240,0
20230714,174400,1000435510,7240,7240,7240,7240,2628
20230714,174300,1000435510,7240,7240,7240,7240,0
20230714,174200,1000435510,7240,7240,7240,7240,0
20230714,174100,1000435510,7240,7240,7240,7240,0
20230714,174000,1000435510,7240,7240,7240,7240,0
20230714,173900,1000435510,7240,7240,7240,7240,0
20230714,173800,1000435510,7240,7240,7240,7240,0
20230714,173700,1000435510,7240,7240,7240,7240,0
20230714,173600,1000435510,7240,7240,7240,7240,0
20230714,173500,1000435510,7240,7240,7240,7240,0
20230714,173400,1000435510,7240,7240,7240,7240,0
20230714,173300,1000435510,7240,7240,7240,7240,0
20230714,173200,1000435510,7240,7240,7240,7240,0
20230714,173100,1000435510,7240,7240,7240,7240,0
20230714,173000,1000435510,7240,7240,7240,7240,0
20230714,172900,1000435510,7240,7240,7240,7240,0
20230714,172800,1000435510,7240,7240,7240,7240,0
20230714,172700,1000435510,7240,7240,7240,7240,0
20230714,172600,1000435510,7240,7240,7240,7240,0
20230714,172500,1000435510,7240,7240,7240,7240,0
20230714,172400,1000435510,7240,7240,7240,7240,0
20230714,172300,1000435510,7240,7240,7240,7240,0
20230714,172200,1000435510,7240,7240,7240,7240,0
20230714,172100,1000435510,7240,7240,7240,7240,0
20230714,172000,1000435510,7240,7240,7240,7240,0
20230714,171900,1000435510,7240,7240,7240,7240,0
20230714,171800,1000435510,7240,7240,7240,7240,0
20230714,171700,1000435510,7240,7240,7240,7240,0
20230714,171600,1000435510,7240,7240,7240,7240,0
20230714,171500,1000435510,7240,7240,7240,7240,0
20230714,171400,1000435510,7240,7240,7240,7240,2628
20230714,171300,1000435510,7240,7240,7240,7240,0
20230714,171200,1000435510,7240,7240,7240,7240,0
20230714,171100,1000435510,7240,7240,7240,7240,0
20230714,171000,1000435510,7240,7240,7240,7240,0
20230714,170900,1000435510,7240,7240,7240,7240,0
20230714,170800,1000435510,7240,7240,7240,7240,0
20230714,170700,1000435510,7240,7240,7240,7240,0
20230714,170600,1000435510,7240,7240,7240,7240,0
20230714,170500,1000435510,7240,7240,7240,7240,0
20230714,170400,1000435510,7240,7240,7240,7240,0
20230714,170300,1000435510,7240,7240,7240,7240,0
20230714,170200,1000435510,7240,7240,7240,7240,0
20230714,170100,1000435510,7240,7240,7240,7240,0
20230714,170000,1000435510,7240,7240,7240,7240,0
20230714,165900,1000435510,7240,7240,7240,7240,0
20230714,165800,1000435510,7240,7240,7240,7240,0
20230714,165700,1000435510,7240,7240,7240,7240,0
20230714,165600,1000435510,7240,7240,7240,7240,0
20230714,165500,1000435510,7240,7240,7240,7240,0
20230714,165400,1000435510,7240,7240,7240,7240,0
20230714,165300,1000435510,7240,7240,7240,7240,0
20230714,165200,1000435510,7240,7240,7240,7240,0
20230714,165100,1000435510,7240,7240,7240,7240,0
20230714,165000,1000435510,7240,7240,7240,7240,0
20230714,164900,1000435510,7240,7240,7240,7240,0
20230714,164800,1000435510,7240,7240,7240,7240,0
20230714,164700,1000435510,7240,7240,7240,7240,0
20230714,164600,1000435510,7240,7240,7240,7240,0
20230714,164500,1000435510,7240,7240,7240,7240,0
20230714,164400,1000435510,7240,7240,7240,7240,2628
20230714,164300,1000435510,7240,7240,7240,7240,0
20230714,164200,1000435510,7240,7240,7240,7240,0
20230714,164100,1000435510,7240,7240,7240,7240,0
20230714,164000,1000435510,7240,7240,7240,7240,0
20230714,163900,1000435510,7240,7240,7240,7240,0
20230714,163800,1000435510,7240,7240,7240,7240,0
20230714,163700,1000435510,7240,7240,7240,7240,0
20230714,163600,1000435510,7240,7240,7240,7240,0
20230714,163500,1000435510,7240,7240,7240,7240,0
20230714,163400,1000435510,7240,7240,7240,7240,0
20230714,163300,1000435510,7240,7240,7240,7240,0
20230714,163200,1000435510,7240,7240,7240,7240,0
20230714,163100,1000435510,7240,7240,7240,7240,0
20230714,163000,1000435510,7240,7240,7240,7240,0
20230714,162900,1000435510,7240,7240,7240,7240,0
20230714,162800,1000435510,7240,7240,7240,7240,0
20230714,162700,1000435510,7240,7240,7240,7240,0
20230714,162600,1000435510,7240,7240,7240,7240,0
20230714,162500,1000435510,7240,7240,7240,7240,0
20230714,162400,1000435510,7240,7240,7240,7240,0
20230714,162300,1000435510,7240,7240,7240,7240,0
20230714,162200,1000435510,7240,7240,7240,7240,0
20230714,162100,1000435510,7240,7240,7240,7240,0
20230714,162000,1000435510,7240,7240,7240,7240,0
20230714,161900,1000435510,7240,7240,7240,7240,0
20230714,161800,1000435510,7240,7240,7240,7240,0
20230714,161700,1000435510,7240,7240,7240,7240,0
20230714,161600,1000435510,7240,7240,7240,7240,0
20230714,161500,1000435510,7240,7240,7240,7240,0
20230714,161400,1000435510,7240,7240,7240,7240,2628
20230714,161300,1000435510,7240,7240,7240,7240,0
20230714,161200,1000435510,7240,7240,7240,7240,0
20230714,161100,1000435510,7240,7240,7240,7240,0
20230714,161000,1000435510,7240,7240,7240,7240,0
20230714,160900,1000435510,7240,7240,7240,7240,0
20230714,160800,1000435510,7240,7240,7240,7240,0
20230714,160700,1000435510,7240,7240,7240,7240,0
20230714,160600,1000435510,7240,7240,7240,7240,0
20230714,160500,1000435510,7240,7240,7240,7240,0
20230714,160400,1000435510,7240,7240,7240,7240,0
20230714,160300,1000435510,7240,7240,7240,7240,0
20230714,160200,1000435510,7240,7240,7240,7240,0
20230714,160100,1000435510,7240,7240,7240,7240,0
20230714,160000,1000435510,7240,7240,7240,7240,0
20230714,155900,1000435510,7240,7240,7240,7240,0
20230714,155800,1000435510,7240,7240,7240,7240,0
20230714,155700,1000435510,7240,7240,7240,7240,0
20230714,155600,1000435510,7240,7240,7240,7240,0
20230714,155500,1000435510,7240,7240,7240,7240,0
20230714,155400,1000435510,7240,7240,7240,7240,0
20230714,155300,1000435510,7240,7240,7240,7240,0
20230714,155200,1000435510,7240,7240,7240,7240,0
20230714,155100,1000435510,7240,7240,7240,7240,0
20230714,155000,1000435510,7240,7240,7240,7240,0
20230714,154900,1000435510,7240,7240,7240,7240,0
20230714,154800,1000435510,7240,7240,7240,7240,0
20230714,154700,1000435510,7240,7240,7240,7240,0
20230714,154600,1000435510,7240,7240,7240,7240,0
20230714,154500,1000435510,7240,7240,7240,7240,0
20230714,154400,1000435510,7240,7240,7240,7240,2628
20230714,154300,1000435510,7240,7240,7240,7240,0
20230714,154200,1000435510,7240,7240,7240,7240,0
20230714,154100,1000435510,7240,7240,7240,7240,0
20230714,154000,1000435510,7240,7240,7240,7240,0
20230714,153900,1000435510,7240,7240,7240,7240,0
20230714,153800,1000435510,7240,7240,7240,7240,0
20230714,153700,1000435510,7240,7240,7240,7240,0
20230714,153600,1000435510,7240,7240,7240,7240,0
20230714,153500,1000435510,7240,7240,7240,7240,0
20230714,153400,1000435510,7240,7240,7240,7240,0
20230714,153300,1000435510,7240,7240,7240,7240,0
20230714,153200,1000435510,7240,7240,7240,7240,0
20230714,153100,1000435510,7240,7240,7240,7240,0
20230714,153000,1000435510,7240,7240,7240,7240,2628
20230714,152900,981408790,7230,7230,7230,7230,0
20230714,152800,981408790,7230,7230,7230,7230,0
20230714,152700,981408790,7230,7230,7230,7230,0
20230714,152600,981408790,7230,7230,7230,7230,0
20230714,152500,981408790,7230,7230,7230,7230,0
20230714,152400,981408790,7230,7230,7230,7230,0
20230714,152300,981408790,7230,7230,7230,7230,0
20230714,152200,981408790,7230,7230,7230,7230,0
20230714,152100,981408790,7230,7230,7230,7230,0
20230714,152000,981408790,7230,7230,7230,7230,0
20230714,151900,981408790,7230,7220,7230,7220,120
20230714,151800,980542190,7230,7220,7230,7220,76
20230714,151700,979993450,7220,7220,7220,7220,10
20230714,151600,979921250,7220,7220,7220,7220,469
20230714,151500,976535070,7220,7210,7220,7210,286
20230714,151400,974472910,7210,7190,7210,7190,974
20230714,151300,967466700,7200,7200,7200,7200,106
20230714,151200,966703500,7200,7210,7220,7200,1102
20230714,151100,958765220,7210,7220,7220,7210,228
20230714,151000,957121050,7210,7210,7220,7210,85
20230714,150900,956508140,7210,7220,7220,7210,1082
20230714,150800,948706560,7220,7210,7220,7210,67
20230714,150700,948223220,7210,7210,7220,7210,156
20230714,150600,947097500,7220,7210,7230,7210,126
20230714,150500,946187520,7210,7210,7210,7210,0
20230714,150400,946187520,7210,7220,7220,7210,1719
20230714,150300,933792130,7230,7230,7230,7220,160
20230714,150200,932635560,7230,7240,7240,7230,1242
20230714,150100,923654660,7250,7250,7250,7250,28
20230714,150000,923451660,7250,7250,7250,7250,26
20230714,145900,923263160,7250,7250,7250,7250,27
20230714,145800,923067410,7250,7250,7250,7250,4
20230714,145700,923038410,7230,7250,7250,7230,26
20230714,145600,922850110,7250,7250,7250,7250,27
20230714,145500,922654360,7250,7230,7250,7230,2
20230714,145400,922639880,7250,7240,7250,7220,4027
20230714,145300,893546440,7240,7240,7240,7240,227
20230714,145200,891902960,7250,7250,7250,7250,118
20230714,145100,891047460,7250,7250,7250,7250,27
20230714,145000,890851710,7250,7250,7250,7250,150
20230714,144900,889764210,7250,7250,7250,7250,27
20230714,144800,889568460,7240,7240,7240,7240,1
20230714,144700,889561220,7240,7250,7250,7240,1000
20230714,144600,882317220,7250,7250,7250,7250,162
20230714,144500,881142720,7250,7250,7250,7250,10
20230714,144400,881070220,7250,7250,7250,7250,28
20230714,144300,880867220,7250,7250,7250,7250,108
20230714,144200,880084220,7250,7250,7250,7250,28
20230714,144100,879881220,7250,7250,7250,7250,22
20230714,144000,879721720,7250,7260,7260,7250,407
20230714,143900,876769600,7260,7260,7260,7260,176
20230714,143800,875491840,7250,7250,7250,7250,1
20230714,143700,875484590,7260,7260,7260,7260,228
20230714,143600,873829310,7240,7260,7260,7240,101
20230714,143500,873098050,7260,7260,7260,7260,927
20230714,143400,866368030,7260,7250,7260,7250,644
20230714,143300,861698710,7250,7250,7250,7250,100
20230714,143200,860973710,7250,7250,7250,7250,27
20230714,143100,860777960,7250,7250,7250,7250,131
20230714,143000,859828210,7250,7250,7250,7250,28
20230714,142900,859625210,7240,7240,7240,7240,0
20230714,142800,859625210,7240,7240,7240,7240,30
20230714,142700,859408010,7250,7250,7250,7250,27
20230714,142600,859212260,7250,7250,7250,7250,1
20230714,142500,859205010,7240,7240,7240,7240,610
20230714,142400,854788610,7240,7230,7240,7230,52
20230714,142300,854412550,7230,7230,7230,7230,3
20230714,142200,854390860,7230,7230,7230,7230,678
20230714,142100,849488920,7240,7240,7240,7240,0
20230714,142000,849488920,7240,7240,7240,7240,27
20230714,141900,849293440,7230,7240,7240,7230,1141
20230714,141800,841042750,7240,7240,7240,7240,0
20230714,141700,841042750,7240,7240,7240,7240,27
20230714,141600,840847270,7230,7230,7230,7230,3
20230714,141500,840825580,7240,7240,7240,7240,27
20230714,141400,840630100,7230,7230,7230,7230,0
20230714,141300,840630100,7230,7240,7240,7230,846
20230714,141200,834512060,7240,7240,7240,7240,10
20230714,141100,834439660,7240,7240,7240,7240,0
20230714,141000,834439660,7240,7230,7240,7230,163
20230714,140900,833259600,7240,7240,7240,7240,11
20230714,140800,833179960,7240,7240,7240,7240,20
20230714,140700,833035160,7250,7250,7250,7250,1
20230714,140600,833027910,7250,7250,7250,7250,0
20230714,140500,833027910,7250,7240,7250,7230,546
20230714,140400,829079690,7250,7250,7250,7250,506
20230714,140300,825411190,7260,7260,7260,7260,27
20230714,140200,825215170,7240,7250,7250,7240,1629
20230714,140100,813414210,7250,7250,7250,7250,291
20230714,140000,811304460,7250,7250,7250,7240,368
20230714,135900,808638460,7250,7250,7250,7250,0
20230714,135800,808638460,7250,7250,7250,7250,76
20230714,135700,808087460,7260,7260,7260,7260,93
20230714,135600,807412280,7250,7250,7250,7250,74
20230714,135500,806875780,7250,7250,7250,7250,142
20230714,135400,805846280,7250,7250,7250,7250,24
20230714,135300,805672280,7250,7250,7250,7250,3
20230714,135200,805650530,7240,7240,7240,7240,0
20230714,135100,805650530,7240,7250,7250,7240,28
20230714,135000,805447540,7240,7240,7240,7240,0
20230714,134900,805447540,7240,7240,7240,7230,23
20230714,134800,805281100,7260,7260,7260,7240,450
20230714,134700,802020090,7250,7250,7250,7250,170
20230714,134600,800787590,7240,7240,7240,7240,27
20230714,134500,800592110,7240,7240,7240,7240,9
20230714,134400,800526950,7250,7240,7250,7240,2527
20230714,134300,782211200,7240,7240,7240,7240,0
20230714,134200,782211200,7240,7240,7240,7230,543
20230714,134100,778280300,7240,7240,7240,7240,130
20230714,134000,777339100,7240,7240,7240,7240,186
20230714,133900,775992460,7250,7250,7250,7250,38
20230714,133800,775716960,7250,7250,7250,7250,0
20230714,133700,775716960,7250,7260,7260,7220,421
20230714,133600,772676330,7260,7260,7260,7260,27
20230714,133500,772480310,7260,7260,7260,7260,101
20230714,133400,771747050,7260,7240,7260,7240,1202
20230714,133300,763033290,7240,7240,7240,7240,55
20230714,133200,762635090,7240,7240,7240,7240,27
20230714,133100,762439610,7250,7250,7250,7250,0
20230714,133000,762439610,7250,7250,7250,7250,105
20230714,132900,761678360,7250,7250,7250,7250,27
20230714,132800,761482610,7250,7250,7250,7250,100
20230714,132700,760757610,7250,7250,7250,7250,28
20230714,132600,760554610,7250,7250,7250,7250,1
20230714,132500,760547360,7250,7250,7250,7250,216
20230714,132400,758981360,7250,7240,7250,7240,38
20230714,132300,758705960,7240,7240,7240,7240,0
20230714,132200,758705960,7240,7240,7240,7240,84
20230714,132100,758097800,7240,7240,7240,7220,321
20230714,132000,755774440,7240,7240,7240,7240,2
20230714,131900,755759960,7240,7240,7240,7240,48
20230714,131800,755412440,7240,7230,7240,7230,418
20230714,131700,752387020,7230,7230,7230,7230,610
20230714,131600,747976720,7220,7220,7220,7220,10
20230714,131500,747904520,7240,7240,7240,7240,27
20230714,131400,747709040,7240,7240,7240,7240,130
20230714,131300,746767840,7240,7240,7240,7240,0
20230714,131200,746767840,7240,7240,7240,7240,117
20230714,131100,745920760,7240,7230,7240,7230,151
20230714,131000,744829020,7240,7240,7240,7240,160
20230714,130900,743670620,7240,7240,7240,7240,0
20230714,130800,743670620,7240,7240,7240,7240,0
20230714,130700,743670620,7240,7240,7240,7240,168
20230714,130600,742454300,7220,7230,7230,7220,1646
20230714,130500,730554720,7230,7230,7230,7230,36
20230714,130400,730294440,7230,7230,7230,7230,107
20230714,130300,729520830,7230,7230,7230,7230,48
20230714,130200,729173790,7220,7220,7220,7220,60
20230714,130100,728740590,7220,7220,7220,7220,328
20230714,130000,726372430,7210,7220,7220,7210,31
20230714,125900,726148640,7200,7200,7200,7200,0
20230714,125800,726148640,7200,7210,7230,7200,5027
20230714,125700,689952000,7230,7230,7230,7230,10
20230714,125600,689879700,7230,7230,7230,7230,0
20230714,125500,689879700,7230,7230,7230,7230,27
20230714,125400,689684490,7230,7230,7230,7230,0
20230714,125300,689684490,7230,7230,7230,7230,28
20230714,125200,689482050,7220,7220,7220,7220,258
20230714,125100,687619290,7220,7220,7220,7200,938
20230714,125000,680864050,7200,7200,7200,7200,689
20230714,124900,675903250,7200,7220,7220,7200,1964
20230714,124800,661760700,7220,7210,7220,7200,1328
20230714,124700,652196780,7210,7210,7210,7210,300
20230714,124600,650033780,7220,7220,7220,7220,1647
20230714,124500,638142440,7220,7220,7220,7220,100
20230714,124400,637420440,7220,7220,7220,7220,10
20230714,124300,637348240,7220,7220,7220,7210,954
20230714,124200,630469360,7210,7210,7210,7210,36
20230714,124100,630209800,7210,7210,7210,7210,46
20230714,124000,629878140,7220,7210,7220,7210,311
20230714,123900,627634340,7210,7220,7220,7210,1358
20230714,123800,617830580,7220,7220,7220,7220,0
20230714,123700,617830580,7220,7220,7220,7220,0
20230714,123600,617830580,7220,7220,7220,7220,175
20230714,123500,616567080,7220,7220,7220,7220,900
20230714,123400,610069080,7220,7220,7220,7220,37
20230714,123300,609801940,7220,7220,7220,7210,82
20230714,123200,609209910,7220,7220,7220,7220,90
20230714,123100,608560110,7220,7220,7220,7220,189
20230714,123000,607195530,7220,7220,7220,7220,40
20230714,122900,606906730,7220,7220,7220,7220,1
20230714,122800,606899510,7230,7230,7230,7230,89
20230714,122700,606256040,7200,7200,7200,7200,0
20230714,122600,606256040,7200,7200,7200,7200,17
20230714,122500,606133640,7230,7230,7230,7230,201
20230714,122400,604680410,7190,7200,7200,7190,100
20230714,122300,603960490,7210,7210,7210,7210,0
20230714,122200,603960490,7210,7210,7210,7210,55
20230714,122100,603563940,7200,7200,7200,7200,1204
20230714,122000,594895140,7190,7190,7190,7190,0
20230714,121900,594895140,7190,7190,7190,7190,0
20230714,121800,594895140,7190,7220,7220,7190,611
20230714,121700,590495360,7230,7230,7230,7230,91
20230714,121600,589837430,7230,7230,7230,7230,448
20230714,121500,586598390,7230,7220,7230,7220,450
20230714,121400,583348740,7220,7220,7220,7220,84
20230714,121300,582742260,7220,7220,7220,7210,434
20230714,121200,579608790,7210,7210,7210,7210,121
20230714,121100,578736380,7200,7200,7200,7200,50
20230714,121000,578376380,7210,7210,7210,7210,100
20230714,120900,577655380,7210,7210,7210,7210,84
20230714,120800,577049740,7200,7200,7200,7200,602
20230714,120700,572715340,7190,7200,7200,7190,186
20230714,120600,571376540,7200,7190,7200,7190,121
20230714,120500,570505690,7200,7200,7200,7200,203
20230714,120400,569044090,7200,7210,7210,7200,101
20230714,120300,568316880,7210,7210,7210,7210,0
20230714,120200,568316880,7210,7210,7210,7210,104
20230714,120100,567567040,7190,7190,7190,7190,172
20230714,120000,566330360,7200,7200,7200,7200,0
20230714,115900,566330360,7200,7200,7200,7200,0
20230714,115800,566330360,7200,7200,7200,7200,1874
20230714,115700,552837560,7190,7190,7190,7190,52
20230714,115600,552463680,7190,7190,7190,7190,0
20230714,115500,552463680,7190,7190,7190,7180,1704
20230714,115400,540221060,7190,7200,7200,7190,303
20230714,115300,538041430,7200,7200,7200,7200,3
20230714,115200,538019830,7190,7190,7190,7190,313
20230714,115100,535769360,7200,7200,7200,7200,0
20230714,115000,535769360,7200,7200,7200,7200,0
20230714,114900,535769360,7200,7220,7220,7200,371
20230714,114800,533098120,7200,7200,7200,7200,300
20230714,114700,530938120,7200,7200,7200,7200,20
20230714,114600,530794120,7200,7200,7200,7200,10
20230714,114500,530722120,7200,7200,7200,7200,72
20230714,114400,530203720,7210,7210,7210,7210,50
20230714,114300,529843220,7200,7210,7210,7200,740
20230714,114200,524514420,7220,7220,7220,7220,84
20230714,114100,523907940,7210,7210,7210,7210,188
20230714,114000,522552460,7220,7220,7220,7220,81
20230714,113900,521967640,7220,7220,7220,7220,145
20230714,113800,520920740,7220,7220,7220,7220,0
20230714,113700,520920740,7220,7220,7220,7220,141
20230714,113600,519902720,7220,7220,7220,7220,0
20230714,113500,519902720,7220,7220,7220,7220,0
20230714,113400,519902720,7220,7220,7220,7220,187
20230714,113300,518552580,7220,7220,7220,7220,0
20230714,113200,518552580,7220,7220,7220,7220,0
20230714,113100,518552580,7220,7220,7220,7220,86
20230714,113000,517931660,7230,7230,7230,7230,0
20230714,112900,517931660,7230,7230,7230,7230,0
20230714,112800,517931660,7230,7220,7230,7220,1131
20230714,112700,509761750,7220,7220,7220,7220,0
20230714,112600,509761750,7220,7200,7220,7200,2
20230714,112500,509747330,7200,7220,7220,7200,100
20230714,112400,509025980,7220,7220,7220,7220,138
20230714,112300,508029620,7220,7220,7220,7220,0
20230714,112200,508029620,7220,7220,7220,7220,0
20230714,112100,508029620,7220,7220,7220,7220,145
20230714,112000,506982720,7230,7230,7230,7230,0
20230714,111900,506982720,7230,7230,7230,7230,0
20230714,111800,506982720,7230,7230,7230,7230,0
20230714,111700,506982720,7230,7230,7230,7230,0
20230714,111600,506982720,7230,7230,7230,7230,0
20230714,111500,506982720,7230,7230,7230,7230,0
20230714,111400,506982720,7230,7200,7230,7200,266
20230714,111300,505067460,7230,7220,7230,7200,438
20230714,111200,501907070,7230,7230,7230,7230,25
20230714,111100,501726320,7230,7230,7230,7230,0
20230714,111000,501726320,7230,7230,7230,7230,2
20230714,110900,501711860,7230,7220,7230,7220,2
20230714,110800,501697410,7230,7220,7230,7220,8
20230714,110700,501639640,7230,7230,7230,7230,0
20230714,110600,501639640,7230,7230,7230,7220,202
20230714,110500,500181180,7220,7220,7220,7220,100
20230714,110400,499459180,7230,7230,7230,7220,331
20230714,110300,497066350,7220,7230,7230,7220,601
20230714,110200,492726970,7230,7220,7230,7220,73
20230714,110100,492199900,7220,7220,7220,7220,1
20230714,110000,492192680,7200,7200,7200,7200,138
20230714,105900,491199080,7230,7230,7230,7230,104
20230714,105800,490447160,7230,7230,7230,7230,0
20230714,105700,490447160,7230,7230,7230,7230,8
20230714,105600,490389320,7230,7230,7230,7230,0
20230714,105500,490389320,7230,7230,7230,7220,149
20230714,105400,489312060,7230,7230,7230,7230,0
20230714,105300,489312060,7230,7230,7230,7230,360
20230714,105200,486709260,7230,7230,7230,7230,15
20230714,105100,486600810,7230,7200,7230,7200,300
20230714,105000,484437810,7200,7210,7210,7200,600
20230714,104900,480117800,7230,7220,7230,7220,556
20230714,104800,476098420,7230,7230,7230,7230,0
20230714,104700,476098420,7230,7220,7230,7220,72
20230714,104600,475578360,7230,7230,7230,7230,0
20230714,104500,475578360,7230,7230,7230,7230,141
20230714,104400,474558930,7180,7180,7180,7180,0
20230714,104300,474558930,7180,7230,7230,7180,403
20230714,104200,471660800,7230,7230,7230,7230,11
20230714,104100,471581270,7230,7200,7230,7200,121
20230714,104000,470706470,7230,7230,7230,7230,77
20230714,103900,470149760,7230,7230,7230,7230,14
20230714,103800,470048540,7230,7230,7230,7230,0
20230714,103700,470048540,7230,7220,7230,7220,247
20230714,103600,468263730,7230,7220,7230,7220,18
20230714,103500,468133710,7220,7220,7220,7220,1
20230714,103400,468126490,7220,7220,7220,7220,93
20230714,103300,467455030,7220,7220,7220,7220,121
20230714,103200,466581410,7200,7200,7200,7200,200
20230714,103100,465141410,7220,7200,7220,7200,1777
20230714,103000,452344090,7180,7200,7200,7180,8
20230714,102900,452286550,7200,7170,7200,7160,467
20230714,102800,448929700,7190,7190,7190,7190,89
20230714,102700,448289790,7190,7190,7200,7190,107
20230714,102600,447520450,7200,7200,7200,7200,0
20230714,102500,447520450,7200,7200,7200,7200,96
20230714,102400,446829250,7200,7190,7200,7190,22
20230714,102300,446671030,7170,7170,7170,7170,122
20230714,102200,445796290,7170,7160,7170,7160,15
20230714,102100,445688840,7190,7190,7190,7150,47
20230714,102000,445351310,7150,7150,7150,7150,0
20230714,101900,445351310,7150,7160,7190,7150,778
20230714,101800,439787460,7190,7190,7190,7190,1
20230714,101700,439780270,7190,7160,7190,7160,11
20230714,101600,439701480,7190,7160,7190,7160,21
20230714,101500,439551090,7200,7150,7200,7150,2
20230714,101400,439536740,7200,7150,7200,7150,2063
20230714,101300,424701210,7140,7150,7150,7140,158
20230714,101200,423571590,7140,7150,7150,7140,24
20230714,101100,423400010,7150,7160,7160,7140,514
20230714,101000,419727900,7150,7150,7150,7150,646
20230714,100900,415109000,7150,7160,7160,7150,1675
20230714,100800,403132690,7150,7150,7150,7150,0
20230714,100700,403132690,7150,7160,7160,7150,20
20230714,100600,402989590,7160,7160,7170,7150,763
20230714,100500,397529350,7160,7160,7160,7160,13
20230714,100400,397436270,7160,7160,7160,7160,1048
20230714,100300,389932590,7160,7180,7180,7160,279
20230714,100200,387930750,7170,7190,7190,7170,71
20230714,100100,387421640,7170,7200,7200,7170,427
20230714,100000,384351770,7200,7170,7200,7170,52
20230714,095900,383978870,7200,7170,7200,7170,6
20230714,095800,383935820,7200,7200,7200,7200,1
20230714,095700,383928620,7160,7160,7160,7160,93
20230714,095600,383262740,7180,7190,7190,7170,6091
20230714,095500,339571230,7200,7210,7210,7200,180
20230714,095400,338274230,7180,7200,7220,7180,497
20230714,095300,334689360,7200,7200,7200,7200,180
20230714,095200,333393360,7210,7190,7210,7170,566
20230714,095100,329330350,7180,7210,7210,7180,405
20230714,095000,326420040,7220,7200,7220,7200,2003
20230714,094900,311982620,7200,7200,7200,7180,33
20230714,094800,311745420,7180,7200,7200,7180,1501
20230714,094700,300968220,7180,7190,7200,7180,405
20230714,094600,298058560,7200,7200,7200,7170,5254
20230714,094500,260365840,7200,7210,7210,7190,462
20230714,094400,257042780,7210,7230,7230,7210,144
20230714,094300,256003090,7220,7210,7220,7210,504
20230714,094200,252364220,7220,7210,7220,7210,104
20230714,094100,251614360,7230,7230,7230,7200,4559
20230714,094000,218768080,7230,7220,7230,7210,355
20230714,093900,216207330,7240,7230,7240,7230,100
20230714,093800,215483530,7240,7230,7240,7210,4277
20230714,093700,184619520,7240,7220,7240,7220,281
20230714,093600,182585160,7240,7240,7240,7240,8
20230714,093500,182527240,7240,7240,7240,7240,6
20230714,093400,182483800,7240,7220,7240,7210,567
20230714,093300,178394940,7240,7240,7240,7220,830
20230714,093200,172402300,7230,7240,7240,7230,21
20230714,093100,172250460,7240,7230,7240,7230,905
20230714,093000,165707260,7230,7230,7230,7230,8
20230714,092900,165649420,7230,7250,7250,7230,971
20230714,092800,158626330,7250,7230,7250,7230,208
20230714,092700,157122330,7250,7250,7250,7250,55
20230714,092600,156723580,7250,7250,7250,7250,1
20230714,092500,156716330,7230,7240,7240,7230,2774
20230714,092400,136652080,7250,7250,7250,7230,204
20230714,092300,135176260,7240,7240,7250,7240,479
20230714,092200,131707790,7270,7250,7270,7240,1905
20230714,092100,117910320,7270,7270,7270,7270,10
20230714,092000,117837620,7270,7270,7270,7270,0
20230714,091900,117837620,7270,7240,7270,7240,1141
20230714,091800,109566150,7260,7260,7260,7240,797
20230714,091700,103787970,7270,7260,7270,7260,81
20230714,091600,103199900,7270,7260,7270,7250,131
20230714,091500,102249000,7270,7290,7290,7260,869
20230714,091400,95927910,7290,7280,7290,7260,169
20230714,091300,94699460,7280,7280,7290,7270,1014
20230714,091200,87317640,7280,7270,7280,7260,319
20230714,091100,84999420,7280,7280,7280,7280,0
20230714,091000,84999420,7280,7280,7280,7280,35
20230714,090900,84744620,7290,7280,7290,7280,1166
20230714,090800,76256100,7280,7280,7280,7280,315
20230714,090700,73962900,7280,7280,7280,7250,114
20230714,090600,73133310,7280,7280,7280,7280,150
20230714,090500,72041310,7280,7270,7280,7270,3011
20230714,090400,50151330,7270,7270,7280,7240,1380
20230714,090300,40127160,7270,7220,7270,7220,645
20230714,090200,35453270,7220,7210,7240,7210,401
20230714,090100,32559100,7220,7240,7250,7220,1645
20230714,090000,20671410,7250,7270,7270,7250,2845