KissMeData/059270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,192800,913687660,7080,7080,7080,7080,2164
20230717,192700,913687660,7080,7080,7080,7080,0
20230717,192600,913687660,7080,7080,7080,7080,0
20230717,192500,913687660,7080,7080,7080,7080,0
20230717,192400,913687660,7080,7080,7080,7080,0
20230717,192300,913687660,7080,7080,7080,7080,0
20230717,192200,913687660,7080,7080,7080,7080,0
20230717,192100,913687660,7080,7080,7080,7080,0
20230717,192000,913687660,7080,7080,7080,7080,0
20230717,191900,913687660,7080,7080,7080,7080,0
20230717,191800,913687660,7080,7080,7080,7080,0
20230717,191700,913687660,7080,7080,7080,7080,0
20230717,191600,913687660,7080,7080,7080,7080,0
20230717,191500,913687660,7080,7080,7080,7080,0
20230717,191400,913687660,7080,7080,7080,7080,0
20230717,191300,913687660,7080,7080,7080,7080,0
20230717,191200,913687660,7080,7080,7080,7080,0
20230717,191100,913687660,7080,7080,7080,7080,0
20230717,191000,913687660,7080,7080,7080,7080,0
20230717,190900,913687660,7080,7080,7080,7080,0
20230717,190800,913687660,7080,7080,7080,7080,0
20230717,190700,913687660,7080,7080,7080,7080,0
20230717,190600,913687660,7080,7080,7080,7080,0
20230717,190500,913687660,7080,7080,7080,7080,0
20230717,190400,913687660,7080,7080,7080,7080,0
20230717,190300,913687660,7080,7080,7080,7080,0
20230717,190200,913687660,7080,7080,7080,7080,0
20230717,190100,913687660,7080,7080,7080,7080,0
20230717,190000,913687660,7080,7080,7080,7080,0
20230717,185900,913687660,7080,7080,7080,7080,0
20230717,185800,913687660,7080,7080,7080,7080,2164
20230717,185700,913687660,7080,7080,7080,7080,0
20230717,185600,913687660,7080,7080,7080,7080,0
20230717,185500,913687660,7080,7080,7080,7080,0
20230717,185400,913687660,7080,7080,7080,7080,0
20230717,185300,913687660,7080,7080,7080,7080,0
20230717,185200,913687660,7080,7080,7080,7080,0
20230717,185100,913687660,7080,7080,7080,7080,0
20230717,185000,913687660,7080,7080,7080,7080,0
20230717,184900,913687660,7080,7080,7080,7080,0
20230717,184800,913687660,7080,7080,7080,7080,0
20230717,184700,913687660,7080,7080,7080,7080,0
20230717,184600,913687660,7080,7080,7080,7080,0
20230717,184500,913687660,7080,7080,7080,7080,0
20230717,184400,913687660,7080,7080,7080,7080,0
20230717,184300,913687660,7080,7080,7080,7080,0
20230717,184200,913687660,7080,7080,7080,7080,0
20230717,184100,913687660,7080,7080,7080,7080,0
20230717,184000,913687660,7080,7080,7080,7080,0
20230717,183900,913687660,7080,7080,7080,7080,0
20230717,183800,913687660,7080,7080,7080,7080,0
20230717,183700,913687660,7080,7080,7080,7080,0
20230717,183600,913687660,7080,7080,7080,7080,0
20230717,183500,913687660,7080,7080,7080,7080,0
20230717,183400,913687660,7080,7080,7080,7080,0
20230717,183300,913687660,7080,7080,7080,7080,0
20230717,183200,913687660,7080,7080,7080,7080,0
20230717,183100,913687660,7080,7080,7080,7080,0
20230717,183000,913687660,7080,7080,7080,7080,0
20230717,182900,913687660,7080,7080,7080,7080,0
20230717,182800,913687660,7080,7080,7080,7080,2164
20230717,182700,913687660,7080,7080,7080,7080,0
20230717,182600,913687660,7080,7080,7080,7080,0
20230717,182500,913687660,7080,7080,7080,7080,0
20230717,182400,913687660,7080,7080,7080,7080,0
20230717,182300,913687660,7080,7080,7080,7080,0
20230717,182200,913687660,7080,7080,7080,7080,0
20230717,182100,913687660,7080,7080,7080,7080,0
20230717,182000,913687660,7080,7080,7080,7080,0
20230717,181900,913687660,7080,7080,7080,7080,0
20230717,181800,913687660,7080,7080,7080,7080,0
20230717,181700,913687660,7080,7080,7080,7080,0
20230717,181600,913687660,7080,7080,7080,7080,0
20230717,181500,913687660,7080,7080,7080,7080,0
20230717,181400,913687660,7080,7080,7080,7080,0
20230717,181300,913687660,7080,7080,7080,7080,0
20230717,181200,913687660,7080,7080,7080,7080,0
20230717,181100,913687660,7080,7080,7080,7080,0
20230717,181000,913687660,7080,7080,7080,7080,0
20230717,180900,913687660,7080,7080,7080,7080,0
20230717,180800,913687660,7080,7080,7080,7080,0
20230717,180700,913687660,7080,7080,7080,7080,0
20230717,180600,913687660,7080,7080,7080,7080,0
20230717,180500,913687660,7080,7080,7080,7080,0
20230717,180400,913687660,7080,7080,7080,7080,0
20230717,180300,913687660,7080,7080,7080,7080,0
20230717,180200,913687660,7080,7080,7080,7080,0
20230717,180100,913687660,7080,7080,7080,7080,0
20230717,180000,913687660,7080,7080,7080,7080,0
20230717,175900,913687660,7080,7080,7080,7080,0
20230717,175800,913687660,7080,7080,7080,7080,2164
20230717,175700,913687660,7080,7080,7080,7080,0
20230717,175600,913687660,7080,7080,7080,7080,0
20230717,175500,913687660,7080,7080,7080,7080,0
20230717,175400,913687660,7080,7080,7080,7080,0
20230717,175300,913687660,7080,7080,7080,7080,0
20230717,175200,913687660,7080,7080,7080,7080,0
20230717,175100,913687660,7080,7080,7080,7080,0
20230717,175000,913687660,7080,7080,7080,7080,0
20230717,174900,913687660,7080,7080,7080,7080,0
20230717,174800,913687660,7080,7080,7080,7080,0
20230717,174700,913687660,7080,7080,7080,7080,0
20230717,174600,913687660,7080,7080,7080,7080,0
20230717,174500,913687660,7080,7080,7080,7080,0
20230717,174400,913687660,7080,7080,7080,7080,0
20230717,174300,913687660,7080,7080,7080,7080,0
20230717,174200,913687660,7080,7080,7080,7080,0
20230717,174100,913687660,7080,7080,7080,7080,0
20230717,174000,913687660,7080,7080,7080,7080,0
20230717,173900,913687660,7080,7080,7080,7080,0
20230717,173800,913687660,7080,7080,7080,7080,0
20230717,173700,913687660,7080,7080,7080,7080,0
20230717,173600,913687660,7080,7080,7080,7080,0
20230717,173500,913687660,7080,7080,7080,7080,0
20230717,173400,913687660,7080,7080,7080,7080,0
20230717,173300,913687660,7080,7080,7080,7080,0
20230717,173200,913687660,7080,7080,7080,7080,0
20230717,173100,913687660,7080,7080,7080,7080,0
20230717,173000,913687660,7080,7080,7080,7080,0
20230717,172900,913687660,7080,7080,7080,7080,0
20230717,172800,913687660,7080,7080,7080,7080,2164
20230717,172700,913687660,7080,7080,7080,7080,0
20230717,172600,913687660,7080,7080,7080,7080,0
20230717,172500,913687660,7080,7080,7080,7080,0
20230717,172400,913687660,7080,7080,7080,7080,0
20230717,172300,913687660,7080,7080,7080,7080,0
20230717,172200,913687660,7080,7080,7080,7080,0
20230717,172100,913687660,7080,7080,7080,7080,0
20230717,172000,913687660,7080,7080,7080,7080,0
20230717,171900,913687660,7080,7080,7080,7080,0
20230717,171800,913687660,7080,7080,7080,7080,0
20230717,171700,913687660,7080,7080,7080,7080,0
20230717,171600,913687660,7080,7080,7080,7080,0
20230717,171500,913687660,7080,7080,7080,7080,0
20230717,171400,913687660,7080,7080,7080,7080,0
20230717,171300,913687660,7080,7080,7080,7080,0
20230717,171200,913687660,7080,7080,7080,7080,0
20230717,171100,913687660,7080,7080,7080,7080,0
20230717,171000,913687660,7080,7080,7080,7080,0
20230717,170900,913687660,7080,7080,7080,7080,0
20230717,170800,913687660,7080,7080,7080,7080,0
20230717,170700,913687660,7080,7080,7080,7080,0
20230717,170600,913687660,7080,7080,7080,7080,0
20230717,170500,913687660,7080,7080,7080,7080,0
20230717,170400,913687660,7080,7080,7080,7080,0
20230717,170300,913687660,7080,7080,7080,7080,0
20230717,170200,913687660,7080,7080,7080,7080,0
20230717,170100,913687660,7080,7080,7080,7080,0
20230717,170000,913687660,7080,7080,7080,7080,0
20230717,165900,913687660,7080,7080,7080,7080,0
20230717,165800,913687660,7080,7080,7080,7080,2164
20230717,165700,913687660,7080,7080,7080,7080,0
20230717,165600,913687660,7080,7080,7080,7080,0
20230717,165500,913687660,7080,7080,7080,7080,0
20230717,165400,913687660,7080,7080,7080,7080,0
20230717,165300,913687660,7080,7080,7080,7080,0
20230717,165200,913687660,7080,7080,7080,7080,0
20230717,165100,913687660,7080,7080,7080,7080,0
20230717,165000,913687660,7080,7080,7080,7080,0
20230717,164900,913687660,7080,7080,7080,7080,0
20230717,164800,913687660,7080,7080,7080,7080,0
20230717,164700,913687660,7080,7080,7080,7080,0
20230717,164600,913687660,7080,7080,7080,7080,0
20230717,164500,913687660,7080,7080,7080,7080,0
20230717,164400,913687660,7080,7080,7080,7080,0
20230717,164300,913687660,7080,7080,7080,7080,0
20230717,164200,913687660,7080,7080,7080,7080,0
20230717,164100,913687660,7080,7080,7080,7080,0
20230717,164000,913687660,7080,7080,7080,7080,0
20230717,163900,913687660,7080,7080,7080,7080,0
20230717,163800,913687660,7080,7080,7080,7080,0
20230717,163700,913687660,7080,7080,7080,7080,0
20230717,163600,913687660,7080,7080,7080,7080,0
20230717,163500,913687660,7080,7080,7080,7080,0
20230717,163400,913687660,7080,7080,7080,7080,0
20230717,163300,913687660,7080,7080,7080,7080,0
20230717,163200,913687660,7080,7080,7080,7080,0
20230717,163100,913687660,7080,7080,7080,7080,0
20230717,163000,913687660,7080,7080,7080,7080,0
20230717,162900,913687660,7080,7080,7080,7080,0
20230717,162800,913687660,7080,7080,7080,7080,2164
20230717,162700,913687660,7080,7080,7080,7080,0
20230717,162600,913687660,7080,7080,7080,7080,0
20230717,162500,913687660,7080,7080,7080,7080,0
20230717,162400,913687660,7080,7080,7080,7080,0
20230717,162300,913687660,7080,7080,7080,7080,0
20230717,162200,913687660,7080,7080,7080,7080,0
20230717,162100,913687660,7080,7080,7080,7080,0
20230717,162000,913687660,7080,7080,7080,7080,0
20230717,161900,913687660,7080,7080,7080,7080,0
20230717,161800,913687660,7080,7080,7080,7080,0
20230717,161700,913687660,7080,7080,7080,7080,0
20230717,161600,913687660,7080,7080,7080,7080,0
20230717,161500,913687660,7080,7080,7080,7080,0
20230717,161400,913687660,7080,7080,7080,7080,0
20230717,161300,913687660,7080,7080,7080,7080,0
20230717,161200,913687660,7080,7080,7080,7080,0
20230717,161100,913687660,7080,7080,7080,7080,0
20230717,161000,913687660,7080,7080,7080,7080,0
20230717,160900,913687660,7080,7080,7080,7080,0
20230717,160800,913687660,7080,7080,7080,7080,0
20230717,160700,913687660,7080,7080,7080,7080,0
20230717,160600,913687660,7080,7080,7080,7080,0
20230717,160500,913687660,7080,7080,7080,7080,0
20230717,160400,913687660,7080,7080,7080,7080,0
20230717,160300,913687660,7080,7080,7080,7080,0
20230717,160200,913687660,7080,7080,7080,7080,0
20230717,160100,913687660,7080,7080,7080,7080,0
20230717,160000,913687660,7080,7080,7080,7080,0
20230717,155900,913687660,7080,7080,7080,7080,0
20230717,155800,913687660,7080,7080,7080,7080,2164
20230717,155700,913687660,7080,7080,7080,7080,0
20230717,155600,913687660,7080,7080,7080,7080,0
20230717,155500,913687660,7080,7080,7080,7080,0
20230717,155400,913687660,7080,7080,7080,7080,0
20230717,155300,913687660,7080,7080,7080,7080,0
20230717,155200,913687660,7080,7080,7080,7080,0
20230717,155100,913687660,7080,7080,7080,7080,0
20230717,155000,913687660,7080,7080,7080,7080,0
20230717,154900,913687660,7080,7080,7080,7080,0
20230717,154800,913687660,7080,7080,7080,7080,0
20230717,154700,913687660,7080,7080,7080,7080,0
20230717,154600,913687660,7080,7080,7080,7080,0
20230717,154500,913687660,7080,7080,7080,7080,0
20230717,154400,913687660,7080,7080,7080,7080,0
20230717,154300,913687660,7080,7080,7080,7080,0
20230717,154200,913687660,7080,7080,7080,7080,0
20230717,154100,913687660,7080,7080,7080,7080,0
20230717,154000,913687660,7080,7080,7080,7080,0
20230717,153900,913687660,7080,7080,7080,7080,0
20230717,153800,913687660,7080,7080,7080,7080,0
20230717,153700,913687660,7080,7080,7080,7080,0
20230717,153600,913687660,7080,7080,7080,7080,0
20230717,153500,913687660,7080,7080,7080,7080,0
20230717,153400,913687660,7080,7080,7080,7080,0
20230717,153300,913687660,7080,7080,7080,7080,0
20230717,153200,913687660,7080,7080,7080,7080,0
20230717,153100,913687660,7080,7080,7080,7080,0
20230717,153000,913687660,7080,7080,7080,7080,2164
20230717,152900,898366540,7110,7110,7110,7110,0
20230717,152800,898366540,7110,7110,7110,7110,0
20230717,152700,898366540,7110,7110,7110,7110,0
20230717,152600,898366540,7110,7110,7110,7110,0
20230717,152500,898366540,7110,7110,7110,7110,0
20230717,152400,898366540,7110,7110,7110,7110,0
20230717,152300,898366540,7110,7110,7110,7110,0
20230717,152200,898366540,7110,7110,7110,7110,0
20230717,152100,898366540,7110,7110,7110,7110,0
20230717,152000,898366540,7110,7110,7110,7110,0
20230717,151900,898366540,7110,7110,7110,7100,65
20230717,151800,897904670,7110,7110,7110,7110,1
20230717,151700,897897560,7100,7100,7100,7100,300
20230717,151600,895767560,7100,7100,7100,7100,1155
20230717,151500,887567060,7110,7120,7120,7110,51
20230717,151400,887204440,7120,7120,7120,7100,31
20230717,151300,886984020,7120,7120,7120,7120,1
20230717,151200,886976900,7120,7060,7120,7050,678
20230717,151100,882194970,7060,7080,7080,7060,1703
20230717,151000,870162620,7080,7080,7080,7080,29
20230717,150900,869957300,7090,7080,7090,7080,403
20230717,150800,867104030,7090,7090,7090,7080,56
20230717,150700,866707390,7090,7090,7090,7090,286
20230717,150600,864679650,7090,7110,7110,7090,1001
20230717,150500,857574450,7110,7110,7110,7110,245
20230717,150400,855832500,7110,7100,7110,7100,373
20230717,150300,853182700,7100,7100,7100,7100,213
20230717,150200,851670400,7100,7100,7100,7100,241
20230717,150100,849959300,7100,7090,7100,7090,14
20230717,150000,849859910,7100,7090,7100,7090,22
20230717,145900,849703910,7100,7090,7100,7090,275
20230717,145800,847752810,7100,7090,7100,7090,301
20230717,145700,845617310,7100,7100,7100,7100,183
20230717,145600,844318010,7090,7090,7090,7090,4
20230717,145500,844289650,7090,7090,7090,7090,334
20230717,145400,841921590,7090,7090,7090,7090,50
20230717,145300,841567090,7100,7100,7100,7100,80
20230717,145200,840999090,7090,7090,7090,7090,839
20230717,145100,835050580,7090,7090,7090,7090,34
20230717,145000,834809520,7090,7080,7090,7080,35
20230717,144900,834561660,7080,7100,7100,7080,21
20230717,144800,834412880,7100,7100,7100,7100,1
20230717,144700,834405780,7080,7100,7100,7080,170
20230717,144600,833201780,7100,7100,7100,7100,0
20230717,144500,833201780,7100,7100,7100,7100,25
20230717,144400,833024280,7100,7100,7100,7100,30
20230717,144300,832811280,7100,7100,7100,7100,0
20230717,144200,832811280,7100,7100,7100,7100,0
20230717,144100,832811280,7100,7100,7100,7100,0
20230717,144000,832811280,7100,7100,7100,7100,100
20230717,143900,832101280,7080,7080,7080,7080,96
20230717,143800,831421600,7100,7090,7100,7090,467
20230717,143700,828110560,7100,7100,7100,7100,0
20230717,143600,828110560,7100,7090,7100,7090,15
20230717,143500,828004070,7090,7090,7090,7090,0
20230717,143400,828004070,7090,7090,7090,7090,0
20230717,143300,828004070,7090,7090,7090,7090,0
20230717,143200,828004070,7090,7090,7090,7090,0
20230717,143100,828004070,7090,7090,7090,7090,7
20230717,143000,827954440,7100,7100,7100,7100,30
20230717,142900,827741440,7100,7100,7100,7100,90
20230717,142800,827102440,7110,7090,7110,7090,144
20230717,142700,826078660,7090,7090,7090,7090,51
20230717,142600,825717070,7110,7110,7110,7110,1
20230717,142500,825709960,7120,7110,7120,7110,252
20230717,142400,823915800,7120,7110,7120,7110,20
20230717,142300,823773500,7090,7090,7090,7090,0
20230717,142200,823773500,7090,7090,7090,7090,257
20230717,142100,821951370,7090,7100,7100,7090,354
20230717,142000,819438050,7120,7120,7120,7100,89
20230717,141900,818805370,7120,7120,7130,7100,1128
20230717,141800,810780600,7120,7120,7120,7120,89
20230717,141700,810146920,7130,7140,7140,7130,418
20230717,141600,807166220,7140,7140,7140,7130,160
20230717,141500,806024220,7140,7150,7150,7140,213
20230717,141400,804501950,7150,7150,7150,7150,646
20230717,141300,799883050,7150,7110,7160,7110,1545
20230717,141200,788844070,7130,7140,7140,7130,63
20230717,141100,788394750,7130,7140,7140,7130,477
20230717,141000,784993640,7140,7150,7150,7140,235
20230717,140900,783313990,7150,7140,7150,7130,3842
20230717,140800,755865190,7130,7130,7130,7130,1287
20230717,140700,746688880,7120,7120,7120,7120,130
20230717,140600,745763280,7120,7120,7120,7110,35
20230717,140500,745514120,7120,7110,7120,7100,729
20230717,140400,740337980,7110,7110,7110,7110,168
20230717,140300,739143500,7130,7110,7130,7110,12
20230717,140200,739057980,7110,7130,7130,7110,256
20230717,140100,737237240,7140,7130,7140,7130,232
20230717,140000,735582150,7130,7120,7130,7120,280
20230717,135900,733588520,7120,7110,7120,7100,896
20230717,135800,727218240,7100,7100,7100,7100,347
20230717,135700,724754540,7100,7090,7100,7090,176
20230717,135600,723505700,7100,7090,7100,7090,1107
20230717,135500,715646720,7090,7090,7090,7090,167
20230717,135400,714462690,7090,7090,7090,7090,373
20230717,135300,711818120,7090,7090,7090,7090,130
20230717,135200,710896420,7070,7080,7080,7070,145
20230717,135100,709871240,7090,7090,7090,7090,20
20230717,135000,709729440,7090,7090,7090,7090,0
20230717,134900,709729440,7090,7090,7090,7090,0
20230717,134800,709729440,7090,7090,7100,7090,429
20230717,134700,706687770,7090,7080,7090,7080,20
20230717,134600,706546070,7090,7090,7090,7090,0
20230717,134500,706546070,7090,7090,7090,7090,278
20230717,134400,704575050,7090,7090,7090,7090,594
20230717,134300,700363590,7090,7090,7090,7090,50
20230717,134200,700009090,7090,7090,7090,7090,199
20230717,134100,698598180,7100,7100,7100,7100,0
20230717,134000,698598180,7100,7080,7100,7080,570
20230717,133900,694554960,7070,7050,7070,7050,982
20230717,133800,687616830,7050,7050,7050,7050,519
20230717,133700,683957880,7050,7040,7050,7040,689
20230717,133600,679107190,7040,7040,7040,7040,0
20230717,133500,679107190,7040,7040,7040,7040,0
20230717,133400,679107190,7040,7040,7040,7040,0
20230717,133300,679107190,7040,7040,7040,7040,0
20230717,133200,679107190,7040,7040,7040,7040,45
20230717,133100,678790390,7040,7040,7040,7040,143
20230717,133000,677783670,7040,7030,7040,7030,266
20230717,132900,675913320,7030,7020,7030,7020,811
20230717,132800,670217490,7030,7030,7030,7030,226
20230717,132700,668628710,7030,7030,7030,7030,1
20230717,132600,668621680,7020,7020,7020,7020,489
20230717,132500,665188900,7020,7020,7020,7020,4
20230717,132400,665160820,7020,7020,7020,7020,145
20230717,132300,664142920,7020,7020,7020,7020,0
20230717,132200,664142920,7020,7020,7020,7020,0
20230717,132100,664142920,7020,7020,7020,7020,1
20230717,132000,664135900,6990,7020,7020,6990,6787
20230717,131900,616576100,7020,7050,7050,7020,305
20230717,131800,614434850,7050,7050,7050,7050,100
20230717,131700,613729850,7050,7050,7050,7050,1
20230717,131600,613722800,7020,7020,7020,7020,14
20230717,131500,613624520,7020,7020,7020,7020,0
20230717,131400,613624520,7020,7020,7020,7020,0
20230717,131300,613624520,7020,7030,7030,7020,770
20230717,131200,608217580,7030,7040,7040,7030,159
20230717,131100,607098510,7040,7040,7050,7040,71
20230717,131000,606598660,7040,7040,7040,7040,1
20230717,130900,606591620,7050,7050,7050,7050,716
20230717,130800,601543820,7050,7050,7050,7050,20
20230717,130700,601402820,7050,7050,7050,7050,0
20230717,130600,601402820,7050,7030,7050,7030,276
20230717,130500,599459410,7020,7020,7020,7020,397
20230717,130400,596672470,7020,7020,7020,7020,157
20230717,130300,595570330,7030,7030,7030,7030,11
20230717,130200,595493000,7030,7030,7030,7020,79
20230717,130100,594938110,7030,7030,7030,7030,39
20230717,130000,594663940,7050,7040,7050,7030,25
20230717,125900,594487920,7050,7050,7050,7050,0
20230717,125800,594487920,7050,7050,7050,7050,0
20230717,125700,594487920,7050,7050,7050,7050,11
20230717,125600,594410370,7060,7020,7060,7020,18
20230717,125500,594283970,7020,7020,7020,7020,0
20230717,125400,594283970,7020,7020,7020,7020,0
20230717,125300,594283970,7020,7030,7030,7020,50
20230717,125200,593932960,7080,7020,7080,7020,80
20230717,125100,593371300,7020,7040,7040,7020,1469
20230717,125000,583044740,7080,7080,7080,7080,0
20230717,124900,583044740,7080,7080,7080,7080,1
20230717,124800,583037660,7040,7040,7040,7040,0
20230717,124700,583037660,7040,7080,7080,7040,148
20230717,124600,581995410,7080,7080,7080,7080,0
20230717,124500,581995410,7080,7050,7080,7050,8
20230717,124400,581938980,7080,7050,7080,7050,403
20230717,124300,579097560,7050,7050,7050,7050,17
20230717,124200,578977710,7050,7080,7080,7050,961
20230717,124100,572193390,7070,7070,7070,7070,0
20230717,124000,572193390,7070,7080,7080,7070,63
20230717,123900,571747850,7080,7080,7080,7080,0
20230717,123800,571747850,7080,7080,7080,7080,30
20230717,123700,571535450,7080,7080,7080,7080,0
20230717,123600,571535450,7080,7080,7080,7080,20
20230717,123500,571393850,7090,7090,7090,7090,0
20230717,123400,571393850,7090,7090,7090,7090,31
20230717,123300,571174060,7090,7100,7100,7090,277
20230717,123200,569207430,7100,7100,7100,7100,40
20230717,123100,568923430,7100,7100,7100,7100,0
20230717,123000,568923430,7100,7100,7100,7100,9
20230717,122900,568859530,7100,7100,7100,7100,140
20230717,122800,567865530,7100,7120,7120,7100,279
20230717,122700,565879250,7120,7110,7130,7110,1021
20230717,122600,558609290,7110,7110,7110,7110,6
20230717,122500,558566630,7120,7090,7120,7060,608
20230717,122400,554269250,7090,7090,7090,7090,751
20230717,122300,548944660,7100,7120,7120,7100,495
20230717,122200,545429660,7120,7130,7130,7120,205
20230717,122100,543968500,7130,7130,7140,7120,949
20230717,122000,537202540,7130,7120,7130,7120,844
20230717,121900,531190370,7120,7110,7120,7110,90
20230717,121800,530549680,7120,7080,7130,7080,790
20230717,121700,524925480,7100,7090,7100,7090,4048
20230717,121600,496196490,7070,7080,7080,7070,130
20230717,121500,495277190,7070,7070,7070,7070,23
20230717,121400,495114580,7070,7070,7070,7070,2
20230717,121300,495100440,7060,7070,7080,7060,3676
20230717,121200,469086980,7090,7080,7090,7080,232
20230717,121100,467443150,7080,7080,7090,7080,196
20230717,121000,466054830,7080,7070,7080,7070,289
20230717,120900,464010500,7070,7070,7070,7070,14
20230717,120800,463911520,7070,7070,7070,7070,18
20230717,120700,463784260,7070,7070,7070,7070,32
20230717,120600,463558020,7070,7070,7070,7070,4
20230717,120500,463529740,7070,7070,7070,7070,340
20230717,120400,461125940,7070,7070,7070,7070,37
20230717,120300,460864350,7060,7060,7060,7060,0
20230717,120200,460864350,7060,7060,7060,7050,375
20230717,120100,458216860,7060,7060,7060,7060,23
20230717,120000,458054480,7060,7060,7060,7060,31
20230717,115900,457835620,7040,7060,7060,7040,220
20230717,115800,456286420,7060,7060,7060,7060,2
20230717,115700,456272300,7040,7040,7040,7040,713
20230717,115600,451252780,7040,7080,7080,7040,438
20230717,115500,448162980,7080,7080,7080,7080,32
20230717,115400,447936420,7080,7090,7090,7080,78
20230717,115300,447384120,7090,7090,7090,7090,10
20230717,115200,447313220,7090,7090,7090,7090,15
20230717,115100,447206870,7080,7080,7080,7080,32
20230717,115000,446980310,7080,7080,7080,7080,2
20230717,114900,446966150,7080,7090,7090,7080,13
20230717,114800,446874010,7090,7090,7090,7090,94
20230717,114700,446207550,7090,7100,7100,7090,2
20230717,114600,446193360,7080,7080,7080,7080,18
20230717,114500,446065920,7070,7070,7070,7070,201
20230717,114400,444644850,7070,7070,7070,7070,201
20230717,114300,443223780,7100,7090,7100,7090,1031
20230717,114200,435903780,7100,7080,7100,7080,1076
20230717,114100,428282580,7080,7080,7100,7080,995
20230717,114000,421233580,7080,7080,7080,7080,12
20230717,113900,421148620,7080,7070,7100,7070,83
20230717,113800,420559820,7080,7120,7130,7080,902
20230717,113700,414152230,7120,7070,7120,7070,2265
20230717,113600,398073460,7070,7050,7080,7050,378
20230717,113500,395400880,7040,7030,7040,7020,238
20230717,113400,393728490,7030,7040,7050,7030,89
20230717,113300,393102000,7050,7050,7050,7050,0
20230717,113200,393102000,7050,7060,7060,7050,104
20230717,113100,392368790,7050,7050,7050,7050,290
20230717,113000,390324290,7030,7030,7030,7030,75
20230717,112900,389797040,7050,7090,7090,7050,1564
20230717,112800,378748670,7090,7030,7100,7030,1564
20230717,112700,367664820,6980,7030,7030,6980,2061
20230717,112600,353233240,7070,7000,7070,7000,2731
20230717,112500,334078410,7000,7010,7010,7000,259
20230717,112400,332263960,7010,7010,7010,7000,45
20230717,112300,331948840,7010,7010,7010,7010,101
20230717,112200,331240830,7010,7010,7010,7010,5
20230717,112100,331205780,7010,7010,7010,7010,0
20230717,112000,331205780,7010,6990,7010,6990,27
20230717,111900,331017030,6990,7020,7020,6990,590
20230717,111800,326887060,7020,7010,7020,7010,757
20230717,111700,321579850,7000,6980,7000,6980,1610
20230717,111600,310313970,6980,6990,7000,6980,358
20230717,111500,307808940,6990,6990,7000,6990,285
20230717,111400,305815240,6990,7010,7010,6990,2296
20230717,111300,289745790,7020,7080,7080,7020,389
20230717,111200,287005400,7040,7100,7100,7040,1967
20230717,111100,273067550,7100,7030,7100,7030,2280
20230717,111000,256921400,7030,6960,7030,6960,4235
20230717,110900,227285180,6970,6970,6970,6970,275
20230717,110800,225368430,6970,6970,6970,6960,115
20230717,110700,224567670,6970,6970,6970,6970,0
20230717,110600,224567670,6970,6920,6970,6920,2169
20230717,110500,209505560,6920,6920,6920,6920,0
20230717,110400,209505560,6920,6920,6920,6920,15
20230717,110300,209401760,6920,6920,6920,6920,1
20230717,110200,209394840,6880,6910,6920,6880,1987
20230717,110100,195712660,6910,6910,6910,6910,25
20230717,110000,195539910,6920,6920,6920,6920,507
20230717,105900,192031470,6920,6920,6920,6920,190
20230717,105800,190716670,6920,6920,6920,6920,3
20230717,105700,190695910,6920,6920,6920,6920,20
20230717,105600,190557510,6920,6920,6920,6920,192
20230717,105500,189228870,6920,6930,6930,6920,86
20230717,105400,188633680,6930,6930,6930,6930,523
20230717,105300,185009290,6930,6940,6940,6930,134
20230717,105200,184079370,6940,6940,6940,6940,0
20230717,105100,184079370,6940,6940,6940,6940,2
20230717,105000,184065490,6930,6920,6930,6920,445
20230717,104900,180982340,6920,6930,6930,6920,40
20230717,104800,180705250,6930,6920,6930,6920,451
20230717,104700,177584320,6920,6920,6920,6920,241
20230717,104600,175916600,6920,6910,6920,6910,83
20230717,104500,175343060,6920,6920,6920,6920,72
20230717,104400,174844820,6920,6920,6920,6920,60
20230717,104300,174429620,6920,6920,6920,6920,115
20230717,104200,173633820,6920,6910,6920,6910,58
20230717,104100,173232660,6910,6910,6910,6910,100
20230717,104000,172541660,6920,6920,6920,6920,211
20230717,103900,171081540,6920,6920,6920,6910,110
20230717,103800,170320940,6910,6910,6910,6910,1
20230717,103700,170314030,6910,6910,6910,6900,500
20230717,103600,166863620,6900,6920,6920,6900,95
20230717,103500,166208080,6920,6900,6920,6900,1604
20230717,103400,155134580,6890,6880,6890,6880,222
20230717,103300,153605170,6880,6880,6880,6880,114
20230717,103200,152820850,6880,6880,6880,6880,22
20230717,103100,152669490,6870,6870,6870,6870,0
20230717,103000,152669490,6870,6870,6870,6870,329
20230717,102900,150409260,6870,6870,6870,6870,1
20230717,102800,150402390,6850,6870,6870,6850,1100
20230717,102700,142865390,6860,6860,6860,6860,50
20230717,102600,142522390,6870,6860,6870,6860,730
20230717,102500,137511140,6850,6850,6850,6850,0
20230717,102400,137511140,6850,6850,6850,6850,221
20230717,102300,135997290,6830,6850,6850,6830,100
20230717,102200,135313570,6850,6850,6850,6850,0
20230717,102100,135313570,6850,6850,6850,6850,85
20230717,102000,134731320,6840,6860,6860,6840,263
20230717,101900,132932350,6850,6850,6850,6850,0
20230717,101800,132932350,6850,6850,6850,6850,31
20230717,101700,132720000,6850,6850,6850,6850,72
20230717,101600,132226800,6860,6860,6860,6860,19
20230717,101500,132096460,6860,6860,6860,6860,0
20230717,101400,132096460,6860,6840,6860,6840,103
20230717,101300,131389940,6860,6860,6860,6860,0
20230717,101200,131389940,6860,6860,6860,6860,0
20230717,101100,131389940,6860,6860,6860,6860,55
20230717,101000,131012640,6860,6860,6860,6860,0
20230717,100900,131012640,6860,6860,6860,6860,0
20230717,100800,131012640,6860,6860,6860,6860,2
20230717,100700,130998920,6840,6840,6840,6840,0
20230717,100600,130998920,6840,6840,6840,6840,159
20230717,100500,129911360,6840,6840,6840,6840,1
20230717,100400,129904520,6820,6840,6840,6820,189
20230717,100300,128613760,6840,6830,6840,6830,8
20230717,100200,128559080,6820,6820,6820,6820,6
20230717,100100,128518160,6830,6830,6830,6830,1
20230717,100000,128511330,6830,6830,6830,6830,10
20230717,095900,128443030,6840,6840,6840,6840,0
20230717,095800,128443030,6840,6840,6840,6840,1
20230717,095700,128436190,6840,6840,6840,6840,5
20230717,095600,128401990,6840,6840,6840,6840,14
20230717,095500,128306230,6840,6840,6840,6840,0
20230717,095400,128306230,6840,6840,6840,6840,17
20230717,095300,128189950,6850,6850,6850,6840,34
20230717,095200,127957080,6860,6860,6860,6860,75
20230717,095100,127442580,6850,6850,6850,6850,21
20230717,095000,127298730,6860,6860,6860,6820,387
20230717,094900,124656750,6820,6820,6820,6820,0
20230717,094800,124656750,6820,6860,6860,6820,44
20230717,094700,124356340,6830,6830,6830,6830,0
20230717,094600,124356340,6830,6830,6830,6830,3
20230717,094500,124335850,6820,6830,6830,6820,317
20230717,094400,122171480,6830,6830,6830,6830,1
20230717,094300,122164650,6830,6830,6830,6830,179
20230717,094200,120942080,6870,6870,6870,6870,27
20230717,094100,120756590,6870,6830,6870,6830,24
20230717,094000,120592190,6830,6830,6830,6820,217
20230717,093900,119110230,6830,6830,6830,6830,382
20230717,093800,116501170,6830,6830,6830,6830,247
20230717,093700,114814160,6830,6830,6830,6830,259
20230717,093600,113045190,6830,6830,6830,6830,29
20230717,093500,112847120,6820,6830,6830,6820,367
20230717,093400,110341490,6830,6890,6890,6830,381
20230717,093300,107735310,6890,6890,6890,6890,21
20230717,093200,107590620,6890,6810,6900,6810,4009
20230717,093100,80242730,6810,6820,6820,6810,408
20230717,093000,77461250,6820,6820,6820,6820,0
20230717,092900,77461250,6820,6820,6820,6820,100
20230717,092800,76779250,6810,6810,6810,6810,0
20230717,092700,76779250,6810,6810,6810,6810,153
20230717,092600,75737320,6820,6810,6820,6810,148
20230717,092500,74728450,6810,6810,6810,6810,10
20230717,092400,74660350,6810,6810,6810,6810,3
20230717,092300,74639920,6820,6810,6820,6810,39
20230717,092200,74374320,6770,6770,6770,6770,0
20230717,092100,74374320,6770,6820,6820,6770,484
20230717,092000,71091130,6810,6770,6810,6770,3924
20230717,091900,44521380,6770,6770,6770,6770,355
20230717,091800,42118030,6780,6780,6780,6770,116
20230717,091700,41332550,6770,6780,6780,6770,100
20230717,091600,40655320,6780,6780,6780,6780,0
20230717,091500,40655320,6780,6780,6780,6780,0
20230717,091400,40655320,6780,6790,6790,6780,38
20230717,091300,40397450,6780,6780,6780,6780,18
20230717,091200,40275410,6780,6770,6780,6770,184
20230717,091100,39029480,6770,6780,6780,6770,104
20230717,091000,38325130,6770,6780,6780,6760,433
20230717,090900,35396250,6780,6780,6780,6780,157
20230717,090800,34331790,6790,6800,6800,6790,106
20230717,090700,33611490,6800,6810,6810,6800,108
20230717,090600,32876510,6800,6800,6800,6800,70
20230717,090500,32400510,6800,6760,6800,6760,293
20230717,090400,30413790,6770,6770,6770,6770,35
20230717,090300,30176840,6780,6800,6800,6780,1740
20230717,090200,18367570,6800,6800,6800,6800,405
20230717,090100,15613570,6800,6840,6840,6800,1105
20230717,090000,8059350,6870,6880,6880,6870,692