KissMeData/017370/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,1319881595,3840,3840,3840,3840,12674
20230705,185800,1319881595,3840,3840,3840,3840,0
20230705,185700,1319881595,3840,3840,3840,3840,0
20230705,185600,1319881595,3840,3840,3840,3840,0
20230705,185500,1319881595,3840,3840,3840,3840,0
20230705,185400,1319881595,3840,3840,3840,3840,0
20230705,185300,1319881595,3840,3840,3840,3840,0
20230705,185200,1319881595,3840,3840,3840,3840,0
20230705,185100,1319881595,3840,3840,3840,3840,0
20230705,185000,1319881595,3840,3840,3840,3840,0
20230705,184900,1319881595,3840,3840,3840,3840,0
20230705,184800,1319881595,3840,3840,3840,3840,0
20230705,184700,1319881595,3840,3840,3840,3840,0
20230705,184600,1319881595,3840,3840,3840,3840,0
20230705,184500,1319881595,3840,3840,3840,3840,0
20230705,184400,1319881595,3840,3840,3840,3840,0
20230705,184300,1319881595,3840,3840,3840,3840,0
20230705,184200,1319881595,3840,3840,3840,3840,0
20230705,184100,1319881595,3840,3840,3840,3840,0
20230705,184000,1319881595,3840,3840,3840,3840,0
20230705,183900,1319881595,3840,3840,3840,3840,0
20230705,183800,1319881595,3840,3840,3840,3840,0
20230705,183700,1319881595,3840,3840,3840,3840,0
20230705,183600,1319881595,3840,3840,3840,3840,0
20230705,183500,1319881595,3840,3840,3840,3840,0
20230705,183400,1319881595,3840,3840,3840,3840,0
20230705,183300,1319881595,3840,3840,3840,3840,0
20230705,183200,1319881595,3840,3840,3840,3840,0
20230705,183100,1319881595,3840,3840,3840,3840,0
20230705,183000,1319881595,3840,3840,3840,3840,0
20230705,182900,1319881595,3840,3840,3840,3840,12674
20230705,182800,1319881595,3840,3840,3840,3840,0
20230705,182700,1319881595,3840,3840,3840,3840,0
20230705,182600,1319881595,3840,3840,3840,3840,0
20230705,182500,1319881595,3840,3840,3840,3840,0
20230705,182400,1319881595,3840,3840,3840,3840,0
20230705,182300,1319881595,3840,3840,3840,3840,0
20230705,182200,1319881595,3840,3840,3840,3840,0
20230705,182100,1319881595,3840,3840,3840,3840,0
20230705,182000,1319881595,3840,3840,3840,3840,0
20230705,181900,1319881595,3840,3840,3840,3840,0
20230705,181800,1319881595,3840,3840,3840,3840,0
20230705,181700,1319881595,3840,3840,3840,3840,0
20230705,181600,1319881595,3840,3840,3840,3840,0
20230705,181500,1319881595,3840,3840,3840,3840,0
20230705,181400,1319881595,3840,3840,3840,3840,0
20230705,181300,1319881595,3840,3840,3840,3840,0
20230705,181200,1319881595,3840,3840,3840,3840,0
20230705,181100,1319881595,3840,3840,3840,3840,0
20230705,181000,1319881595,3840,3840,3840,3840,0
20230705,180900,1319881595,3840,3840,3840,3840,0
20230705,180800,1319881595,3840,3840,3840,3840,0
20230705,180700,1319881595,3840,3840,3840,3840,0
20230705,180600,1319881595,3840,3840,3840,3840,0
20230705,180500,1319881595,3840,3840,3840,3840,0
20230705,180400,1319881595,3840,3840,3840,3840,0
20230705,180300,1319881595,3840,3840,3840,3840,0
20230705,180200,1319881595,3840,3840,3840,3840,0
20230705,180100,1319881595,3840,3840,3840,3840,0
20230705,180000,1319881595,3840,3840,3840,3840,0
20230705,175900,1319881595,3840,3840,3840,3840,12674
20230705,175800,1319881595,3840,3840,3840,3840,0
20230705,175700,1319881595,3840,3840,3840,3840,0
20230705,175600,1319881595,3840,3840,3840,3840,0
20230705,175500,1319881595,3840,3840,3840,3840,0
20230705,175400,1319881595,3840,3840,3840,3840,0
20230705,175300,1319881595,3840,3840,3840,3840,0
20230705,175200,1319881595,3840,3840,3840,3840,0
20230705,175100,1319881595,3840,3840,3840,3840,0
20230705,175000,1319881595,3840,3840,3840,3840,0
20230705,174900,1319881595,3840,3840,3840,3840,0
20230705,174800,1319881595,3840,3840,3840,3840,0
20230705,174700,1319881595,3840,3840,3840,3840,0
20230705,174600,1319881595,3840,3840,3840,3840,0
20230705,174500,1319881595,3840,3840,3840,3840,0
20230705,174400,1319881595,3840,3840,3840,3840,0
20230705,174300,1319881595,3840,3840,3840,3840,0
20230705,174200,1319881595,3840,3840,3840,3840,0
20230705,174100,1319881595,3840,3840,3840,3840,0
20230705,174000,1319881595,3840,3840,3840,3840,0
20230705,173900,1319881595,3840,3840,3840,3840,0
20230705,173800,1319881595,3840,3840,3840,3840,0
20230705,173700,1319881595,3840,3840,3840,3840,0
20230705,173600,1319881595,3840,3840,3840,3840,0
20230705,173500,1319881595,3840,3840,3840,3840,0
20230705,173400,1319881595,3840,3840,3840,3840,0
20230705,173300,1319881595,3840,3840,3840,3840,0
20230705,173200,1319881595,3840,3840,3840,3840,0
20230705,173100,1319881595,3840,3840,3840,3840,0
20230705,173000,1319881595,3840,3840,3840,3840,0
20230705,172900,1319881595,3840,3840,3840,3840,12674
20230705,172800,1319881595,3840,3840,3840,3840,0
20230705,172700,1319881595,3840,3840,3840,3840,0
20230705,172600,1319881595,3840,3840,3840,3840,0
20230705,172500,1319881595,3840,3840,3840,3840,0
20230705,172400,1319881595,3840,3840,3840,3840,0
20230705,172300,1319881595,3840,3840,3840,3840,0
20230705,172200,1319881595,3840,3840,3840,3840,0
20230705,172100,1319881595,3840,3840,3840,3840,0
20230705,172000,1319881595,3840,3840,3840,3840,0
20230705,171900,1319881595,3840,3840,3840,3840,0
20230705,171800,1319881595,3840,3840,3840,3840,0
20230705,171700,1319881595,3840,3840,3840,3840,0
20230705,171600,1319881595,3840,3840,3840,3840,0
20230705,171500,1319881595,3840,3840,3840,3840,0
20230705,171400,1319881595,3840,3840,3840,3840,0
20230705,171300,1319881595,3840,3840,3840,3840,0
20230705,171200,1319881595,3840,3840,3840,3840,0
20230705,171100,1319881595,3840,3840,3840,3840,0
20230705,171000,1319881595,3840,3840,3840,3840,0
20230705,170900,1319881595,3840,3840,3840,3840,0
20230705,170800,1319881595,3840,3840,3840,3840,0
20230705,170700,1319881595,3840,3840,3840,3840,0
20230705,170600,1319881595,3840,3840,3840,3840,0
20230705,170500,1319881595,3840,3840,3840,3840,0
20230705,170400,1319881595,3840,3840,3840,3840,0
20230705,170300,1319881595,3840,3840,3840,3840,0
20230705,170200,1319881595,3840,3840,3840,3840,0
20230705,170100,1319881595,3840,3840,3840,3840,0
20230705,170000,1319881595,3840,3840,3840,3840,0
20230705,165900,1319881595,3840,3840,3840,3840,12674
20230705,165800,1319881595,3840,3840,3840,3840,0
20230705,165700,1319881595,3840,3840,3840,3840,0
20230705,165600,1319881595,3840,3840,3840,3840,0
20230705,165500,1319881595,3840,3840,3840,3840,0
20230705,165400,1319881595,3840,3840,3840,3840,0
20230705,165300,1319881595,3840,3840,3840,3840,0
20230705,165200,1319881595,3840,3840,3840,3840,0
20230705,165100,1319881595,3840,3840,3840,3840,0
20230705,165000,1319881595,3840,3840,3840,3840,0
20230705,164900,1319881595,3840,3840,3840,3840,0
20230705,164800,1319881595,3840,3840,3840,3840,0
20230705,164700,1319881595,3840,3840,3840,3840,0
20230705,164600,1319881595,3840,3840,3840,3840,0
20230705,164500,1319881595,3840,3840,3840,3840,0
20230705,164400,1319881595,3840,3840,3840,3840,0
20230705,164300,1319881595,3840,3840,3840,3840,0
20230705,164200,1319881595,3840,3840,3840,3840,0
20230705,164100,1319881595,3840,3840,3840,3840,0
20230705,164000,1319881595,3840,3840,3840,3840,0
20230705,163900,1319881595,3840,3840,3840,3840,0
20230705,163800,1319881595,3840,3840,3840,3840,0
20230705,163700,1319881595,3840,3840,3840,3840,0
20230705,163600,1319881595,3840,3840,3840,3840,0
20230705,163500,1319881595,3840,3840,3840,3840,0
20230705,163400,1319881595,3840,3840,3840,3840,0
20230705,163300,1319881595,3840,3840,3840,3840,0
20230705,163200,1319881595,3840,3840,3840,3840,0
20230705,163100,1319881595,3840,3840,3840,3840,0
20230705,163000,1319881595,3840,3840,3840,3840,0
20230705,162900,1319881595,3840,3840,3840,3840,12674
20230705,162800,1319881595,3840,3840,3840,3840,0
20230705,162700,1319881595,3840,3840,3840,3840,0
20230705,162600,1319881595,3840,3840,3840,3840,0
20230705,162500,1319881595,3840,3840,3840,3840,0
20230705,162400,1319881595,3840,3840,3840,3840,0
20230705,162300,1319881595,3840,3840,3840,3840,0
20230705,162200,1319881595,3840,3840,3840,3840,0
20230705,162100,1319881595,3840,3840,3840,3840,0
20230705,162000,1319881595,3840,3840,3840,3840,0
20230705,161900,1319881595,3840,3840,3840,3840,0
20230705,161800,1319881595,3840,3840,3840,3840,0
20230705,161700,1319881595,3840,3840,3840,3840,0
20230705,161600,1319881595,3840,3840,3840,3840,0
20230705,161500,1319881595,3840,3840,3840,3840,0
20230705,161400,1319881595,3840,3840,3840,3840,0
20230705,161300,1319881595,3840,3840,3840,3840,0
20230705,161200,1319881595,3840,3840,3840,3840,0
20230705,161100,1319881595,3840,3840,3840,3840,0
20230705,161000,1319881595,3840,3840,3840,3840,0
20230705,160900,1319881595,3840,3840,3840,3840,0
20230705,160800,1319881595,3840,3840,3840,3840,0
20230705,160700,1319881595,3840,3840,3840,3840,0
20230705,160600,1319881595,3840,3840,3840,3840,0
20230705,160500,1319881595,3840,3840,3840,3840,0
20230705,160400,1319881595,3840,3840,3840,3840,0
20230705,160300,1319881595,3840,3840,3840,3840,0
20230705,160200,1319881595,3840,3840,3840,3840,0
20230705,160100,1319881595,3840,3840,3840,3840,0
20230705,160000,1319881595,3840,3840,3840,3840,0
20230705,155900,1319881595,3840,3840,3840,3840,12674
20230705,155800,1319881595,3840,3840,3840,3840,0
20230705,155700,1319881595,3840,3840,3840,3840,0
20230705,155600,1319881595,3840,3840,3840,3840,0
20230705,155500,1319881595,3840,3840,3840,3840,0
20230705,155400,1319881595,3840,3840,3840,3840,0
20230705,155300,1319881595,3840,3840,3840,3840,0
20230705,155200,1319881595,3840,3840,3840,3840,0
20230705,155100,1319881595,3840,3840,3840,3840,0
20230705,155000,1319881595,3840,3840,3840,3840,0
20230705,154900,1319881595,3840,3840,3840,3840,0
20230705,154800,1319881595,3840,3840,3840,3840,0
20230705,154700,1319881595,3840,3840,3840,3840,0
20230705,154600,1319881595,3840,3840,3840,3840,0
20230705,154500,1319881595,3840,3840,3840,3840,0
20230705,154400,1319881595,3840,3840,3840,3840,0
20230705,154300,1319881595,3840,3840,3840,3840,0
20230705,154200,1319881595,3840,3840,3840,3840,0
20230705,154100,1319881595,3840,3840,3840,3840,0
20230705,154000,1319881595,3840,3840,3840,3840,0
20230705,153900,1319881595,3840,3840,3840,3840,0
20230705,153800,1319881595,3840,3840,3840,3840,0
20230705,153700,1319881595,3840,3840,3840,3840,0
20230705,153600,1319881595,3840,3840,3840,3840,0
20230705,153500,1319881595,3840,3840,3840,3840,0
20230705,153400,1319881595,3840,3840,3840,3840,0
20230705,153300,1319881595,3840,3840,3840,3840,0
20230705,153200,1319881595,3840,3840,3840,3840,0
20230705,153100,1319881595,3840,3840,3840,3840,0
20230705,153000,1319881595,3840,3840,3840,3840,12674
20230705,152900,1271213435,3825,3825,3825,3825,0
20230705,152800,1271213435,3825,3825,3825,3825,0
20230705,152700,1271213435,3825,3825,3825,3825,0
20230705,152600,1271213435,3825,3825,3825,3825,0
20230705,152500,1271213435,3825,3825,3825,3825,0
20230705,152400,1271213435,3825,3825,3825,3825,0
20230705,152300,1271213435,3825,3825,3825,3825,0
20230705,152200,1271213435,3825,3825,3825,3825,0
20230705,152100,1271213435,3825,3825,3825,3825,0
20230705,152000,1271213435,3825,3825,3825,3825,0
20230705,151900,1271213435,3825,3830,3830,3825,1715
20230705,151800,1264645300,3830,3825,3830,3820,530
20230705,151700,1262618415,3830,3835,3835,3830,58
20230705,151600,1262396270,3820,3845,3845,3820,875
20230705,151500,1259053080,3835,3855,3855,3835,648
20230705,151400,1256562370,3855,3825,3855,3810,3348
20230705,151300,1243688750,3795,3835,3840,3795,3845
20230705,151200,1229034190,3850,3835,3850,3835,2224
20230705,151100,1220484690,3850,3835,3850,3830,2960
20230705,151000,1209132235,3840,3860,3860,3840,3731
20230705,150900,1194779390,3860,3865,3870,3860,3053
20230705,150800,1182978855,3865,3860,3870,3850,10363
20230705,150700,1143012710,3860,3855,3870,3845,5765
20230705,150600,1120773070,3855,3830,3855,3820,5403
20230705,150500,1100009545,3835,3810,3860,3810,7900
20230705,150400,1069648405,3805,3825,3850,3800,12325
20230705,150300,1022451185,3830,3795,3830,3790,11632
20230705,150200,978175095,3795,3785,3795,3780,4902
20230705,150100,959607920,3780,3755,3785,3755,16585
20230705,150000,897043975,3760,3750,3760,3750,1193
20230705,145900,892564390,3755,3750,3760,3750,6790
20230705,145800,867081960,3750,3750,3750,3745,662
20230705,145700,864599465,3750,3745,3750,3745,1178
20230705,145600,860187150,3745,3745,3745,3745,649
20230705,145500,857756645,3745,3745,3745,3740,406
20230705,145400,856237440,3745,3740,3745,3740,2800
20230705,145300,845761975,3740,3730,3740,3730,1582
20230705,145200,839851310,3735,3735,3735,3735,838
20230705,145100,836721380,3740,3730,3740,3725,4206
20230705,145000,821026845,3730,3730,3730,3725,415
20230705,144900,819480270,3730,3720,3730,3720,9445
20230705,144800,784322180,3720,3715,3720,3715,2640
20230705,144700,774506585,3715,3710,3715,3710,1371
20230705,144600,769419875,3710,3710,3710,3705,162
20230705,144500,768819165,3710,3710,3710,3710,158
20230705,144400,768232985,3710,3705,3710,3705,1577
20230705,144300,762389910,3705,3705,3705,3705,122
20230705,144200,761937900,3705,3705,3705,3705,2388
20230705,144100,753090360,3705,3705,3705,3700,141
20230705,144000,752568060,3705,3705,3705,3705,122
20230705,143900,752116050,3705,3705,3705,3705,585
20230705,143800,749948625,3705,3700,3705,3700,2254
20230705,143700,741597570,3705,3705,3705,3700,1231
20230705,143600,737037890,3705,3705,3705,3700,130
20230705,143500,736556290,3705,3705,3705,3705,100
20230705,143400,736185790,3705,3705,3710,3700,122
20230705,143300,735733760,3710,3705,3710,3705,2737
20230705,143200,725582960,3705,3705,3705,3705,494
20230705,143100,723752690,3705,3705,3705,3700,136
20230705,143000,723248990,3705,3695,3705,3695,542
20230705,142900,721243050,3705,3705,3705,3695,106
20230705,142800,720850390,3705,3695,3705,3685,155
20230705,142700,720277620,3700,3700,3700,3695,100
20230705,142600,719907675,3700,3700,3700,3700,100
20230705,142500,719537675,3700,3695,3705,3685,126
20230705,142400,719071535,3705,3700,3705,3685,623
20230705,142300,716771995,3705,3700,3705,3700,129
20230705,142200,716294305,3705,3700,3705,3700,100
20230705,142100,715923910,3690,3705,3710,3690,943
20230705,142000,712431980,3710,3705,3710,3705,100
20230705,141900,712061025,3710,3705,3710,3705,120
20230705,141800,711615910,3710,3705,3710,3705,100
20230705,141700,711245210,3705,3710,3710,3705,252
20230705,141600,710311150,3705,3710,3710,3705,135
20230705,141500,709810475,3710,3710,3710,3710,100
20230705,141400,709439475,3710,3710,3710,3705,403
20230705,141300,707944810,3710,3710,3710,3705,2425
20230705,141200,698953705,3710,3710,3710,3710,120
20230705,141100,698508505,3710,3705,3710,3705,287
20230705,141000,697444670,3710,3710,3710,3700,261
20230705,140900,696477635,3710,3710,3710,3705,364
20230705,140800,695128375,3710,3710,3710,3705,176
20230705,140700,694475575,3710,3715,3715,3705,406
20230705,140600,692970645,3715,3715,3715,3705,130
20230705,140500,692487795,3705,3715,3715,3705,104
20230705,140400,692101465,3715,3715,3715,3715,134
20230705,140300,691603655,3700,3715,3715,3700,130
20230705,140200,691121140,3700,3715,3715,3700,178
20230705,140100,690460395,3715,3715,3715,3695,450
20230705,140000,688793685,3715,3715,3715,3715,100
20230705,135900,688422185,3715,3715,3715,3710,774
20230705,135800,685549275,3715,3715,3715,3715,279
20230705,135700,684512790,3715,3715,3715,3710,127
20230705,135600,684041020,3715,3715,3715,3710,211
20230705,135500,683257655,3715,3715,3715,3710,313
20230705,135400,682095650,3715,3710,3715,3710,435
20230705,135300,680479905,3710,3715,3715,3710,1231
20230705,135200,675907195,3715,3710,3715,3710,210
20230705,135100,675127645,3710,3710,3715,3710,1100
20230705,135000,671042465,3710,3705,3710,3705,137
20230705,134900,670534250,3710,3705,3710,3705,110
20230705,134800,670126205,3710,3705,3710,3705,120
20230705,134700,669681055,3710,3705,3710,3705,100
20230705,134600,669310105,3710,3710,3710,3705,120
20230705,134500,668864955,3710,3710,3710,3710,100
20230705,134400,668493955,3710,3710,3710,3710,120
20230705,134300,668048755,3710,3705,3710,3705,177
20230705,134200,667392495,3710,3700,3710,3700,2130
20230705,134100,659492465,3700,3700,3700,3700,100
20230705,134000,659122465,3700,3700,3700,3700,120
20230705,133900,658678465,3700,3690,3700,3690,100
20230705,133800,658309295,3690,3690,3690,3685,235
20230705,133700,657442290,3700,3705,3705,3690,173
20230705,133600,656802435,3700,3705,3710,3700,1487
20230705,133500,651286135,3710,3705,3710,3705,150
20230705,133400,650729875,3710,3705,3710,3705,151
20230705,133300,650169930,3710,3705,3710,3705,124
20230705,133200,649709950,3710,3705,3710,3700,108
20230705,133100,649309780,3705,3705,3710,3705,128
20230705,133000,648835510,3705,3700,3705,3700,300
20230705,132900,647725410,3700,3700,3705,3700,320
20230705,132800,646541360,3700,3700,3705,3695,204
20230705,132700,645786480,3705,3700,3710,3695,143
20230705,132600,645257220,3700,3700,3700,3695,100
20230705,132500,644887270,3700,3700,3700,3695,100
20230705,132400,644517535,3705,3700,3705,3700,138
20230705,132300,644006300,3705,3700,3705,3700,100
20230705,132200,643636205,3700,3700,3705,3700,120
20230705,132100,643192145,3700,3700,3700,3695,100
20230705,132000,642822205,3700,3705,3705,3700,120
20230705,131900,642377905,3705,3705,3705,3705,100
20230705,131800,642007405,3705,3710,3710,3705,133
20230705,131700,641514340,3710,3705,3710,3705,100
20230705,131600,641143555,3695,3710,3710,3695,2270
20230705,131500,632745130,3710,3710,3710,3705,100
20230705,131400,632374205,3710,3710,3710,3700,238
20230705,131300,631492605,3710,3710,3710,3710,120
20230705,131200,631047405,3710,3710,3710,3700,135
20230705,131100,630546905,3710,3710,3710,3710,120
20230705,131000,630101705,3710,3710,3710,3710,100
20230705,130900,629730705,3710,3710,3710,3700,134
20230705,130800,629233705,3710,3710,3710,3710,100
20230705,130700,628862705,3710,3710,3710,3700,400
20230705,130600,627380125,3705,3710,3710,3705,130
20230705,130500,626897975,3710,3710,3710,3710,120
20230705,130400,626452775,3710,3710,3710,3710,100
20230705,130300,626081775,3705,3705,3705,3705,1313
20230705,130200,621217110,3705,3705,3705,3705,100
20230705,130100,620846610,3705,3705,3705,3705,100
20230705,130000,620476110,3705,3705,3705,3700,130
20230705,125900,619994510,3705,3710,3710,3705,108
20230705,125800,619594070,3710,3710,3710,3710,120
20230705,125700,619148870,3710,3705,3710,3705,901
20230705,125600,615810165,3705,3705,3705,3705,120
20230705,125500,615365565,3705,3705,3705,3705,166
20230705,125400,614750535,3705,3700,3705,3700,122
20230705,125300,614298635,3700,3700,3700,3700,100
20230705,125200,613928635,3700,3700,3700,3700,123
20230705,125100,613473535,3700,3705,3705,3695,296
20230705,125000,612379015,3705,3705,3705,3705,100
20230705,124900,612008515,3705,3705,3705,3705,220
20230705,124800,611193415,3705,3705,3705,3705,100
20230705,124700,610822915,3705,3705,3705,3685,156
20230705,124600,610245655,3705,3705,3705,3705,100
20230705,124500,609875155,3705,3705,3705,3705,120
20230705,124400,609430555,3705,3700,3705,3685,165
20230705,124300,608819635,3700,3700,3705,3695,126
20230705,124200,608353310,3705,3695,3705,3695,109
20230705,124100,607950005,3700,3705,3705,3700,151
20230705,124000,607391205,3705,3705,3705,3705,100
20230705,123900,607020705,3705,3705,3705,3705,120
20230705,123800,606576105,3705,3705,3705,3700,374
20230705,123700,605190460,3705,3705,3705,3705,100
20230705,123600,604819960,3705,3705,3705,3705,120
20230705,123500,604375360,3705,3705,3705,3705,100
20230705,123400,604004860,3705,3705,3705,3700,130
20230705,123300,603523260,3705,3700,3705,3700,8028
20230705,123200,573819460,3700,3700,3700,3690,121
20230705,123100,573371790,3700,3695,3700,3695,109
20230705,123000,572968535,3700,3700,3700,3700,120
20230705,122900,572524535,3700,3700,3700,3700,157
20230705,122800,571943635,3700,3695,3700,3695,123
20230705,122700,571489050,3695,3695,3695,3695,100
20230705,122600,571119550,3695,3695,3695,3695,149
20230705,122500,570568995,3695,3685,3695,3685,642
20230705,122400,568199510,3685,3685,3685,3685,390
20230705,122300,566762360,3685,3685,3685,3685,120
20230705,122200,566320160,3685,3685,3685,3680,136
20230705,122100,565819180,3685,3685,3685,3685,120
20230705,122000,565376980,3685,3685,3685,3685,100
20230705,121900,565008480,3685,3680,3685,3680,1059
20230705,121800,561106735,3680,3680,3680,3680,100
20230705,121700,560738735,3680,3680,3680,3680,120
20230705,121600,560297135,3680,3680,3680,3680,100
20230705,121500,559929135,3680,3675,3680,3675,120
20230705,121400,559487885,3675,3675,3675,3675,100
20230705,121300,559120385,3675,3675,3675,3675,100
20230705,121200,558752885,3675,3670,3675,3670,1168
20230705,121100,554463690,3670,3670,3670,3670,100
20230705,121000,554096690,3670,3670,3670,3670,120
20230705,120900,553656290,3670,3670,3670,3670,100
20230705,120800,553289290,3670,3670,3670,3670,120
20230705,120700,552848890,3670,3670,3670,3645,1066
20230705,120600,548961670,3645,3650,3650,3645,1399
20230705,120500,543857155,3650,3650,3650,3650,0
20230705,120400,543857155,3650,3650,3650,3650,30
20230705,120300,543747655,3670,3670,3670,3670,0
20230705,120200,543747655,3670,3650,3670,3650,120
20230705,120100,543308855,3645,3645,3645,3645,0
20230705,120000,543308855,3645,3655,3655,3645,1000
20230705,115900,539660905,3655,3655,3655,3655,0
20230705,115800,539660905,3655,3655,3655,3655,0
20230705,115700,539660905,3655,3660,3660,3655,36
20230705,115600,539529300,3660,3660,3660,3660,0
20230705,115500,539529300,3660,3660,3660,3660,0
20230705,115400,539529300,3660,3655,3660,3655,101
20230705,115300,539160140,3655,3655,3655,3655,0
20230705,115200,539160140,3655,3655,3655,3655,0
20230705,115100,539160140,3655,3655,3655,3655,0
20230705,115000,539160140,3655,3655,3655,3655,0
20230705,114900,539160140,3655,3655,3655,3655,0
20230705,114800,539160140,3655,3655,3655,3655,0
20230705,114700,539160140,3655,3655,3655,3655,0
20230705,114600,539160140,3655,3655,3655,3655,0
20230705,114500,539160140,3655,3655,3655,3655,0
20230705,114400,539160140,3655,3655,3655,3655,0
20230705,114300,539160140,3655,3655,3655,3655,0
20230705,114200,539160140,3655,3655,3655,3655,0
20230705,114100,539160140,3655,3655,3655,3655,28
20230705,114000,539057800,3670,3670,3670,3670,2
20230705,113900,539050460,3670,3670,3670,3670,0
20230705,113800,539050460,3670,3670,3670,3670,1
20230705,113700,539046790,3670,3670,3670,3670,25
20230705,113600,538955040,3670,3670,3670,3670,764
20230705,113500,536151160,3675,3675,3675,3675,0
20230705,113400,536151160,3675,3675,3675,3675,2
20230705,113300,536143810,3675,3670,3675,3665,6
20230705,113200,536121785,3650,3650,3650,3650,36
20230705,113100,535990385,3675,3660,3675,3660,90
20230705,113000,535659835,3665,3665,3665,3665,0
20230705,112900,535659835,3665,3665,3665,3665,0
20230705,112800,535659835,3665,3665,3665,3665,0
20230705,112700,535659835,3665,3665,3665,3665,0
20230705,112600,535659835,3665,3660,3665,3660,51
20230705,112500,535473165,3640,3640,3640,3640,0
20230705,112400,535473165,3640,3655,3655,3640,2310
20230705,112300,527052110,3660,3660,3660,3660,0
20230705,112200,527052110,3660,3660,3660,3660,15
20230705,112100,526997210,3660,3665,3665,3660,327
20230705,112000,525800305,3660,3660,3660,3660,0
20230705,111900,525800305,3660,3660,3660,3660,0
20230705,111800,525800305,3660,3660,3660,3660,0
20230705,111700,525800305,3660,3660,3660,3660,0
20230705,111600,525800305,3660,3660,3660,3660,0
20230705,111500,525800305,3660,3660,3660,3660,0
20230705,111400,525800305,3660,3660,3660,3660,15
20230705,111300,525745405,3675,3675,3675,3675,13
20230705,111200,525697630,3675,3675,3675,3675,0
20230705,111100,525697630,3675,3675,3675,3675,0
20230705,111000,525697630,3675,3675,3675,3675,50
20230705,110900,525513880,3675,3675,3675,3675,0
20230705,110800,525513880,3675,3675,3675,3675,42
20230705,110700,525359530,3660,3660,3660,3660,36
20230705,110600,525227770,3660,3660,3660,3660,0
20230705,110500,525227770,3660,3660,3660,3660,10
20230705,110400,525191170,3655,3655,3655,3655,0
20230705,110300,525191170,3655,3655,3655,3655,0
20230705,110200,525191170,3655,3655,3655,3655,38
20230705,110100,525052280,3655,3655,3655,3655,192
20230705,110000,524350520,3650,3650,3650,3650,0
20230705,105900,524350520,3650,3650,3650,3650,0
20230705,105800,524350520,3650,3655,3655,3650,1222
20230705,105700,519888765,3675,3655,3675,3655,2
20230705,105600,519881435,3675,3675,3675,3675,68
20230705,105500,519631535,3655,3655,3655,3655,0
20230705,105400,519631535,3655,3655,3655,3655,50
20230705,105300,519448785,3675,3675,3675,3675,0
20230705,105200,519448785,3675,3665,3675,3650,796
20230705,105100,516540700,3675,3675,3675,3675,0
20230705,105000,516540700,3675,3675,3675,3675,1
20230705,104900,516537025,3675,3675,3675,3655,608
20230705,104800,514309305,3680,3690,3690,3680,2337
20230705,104700,505702205,3685,3685,3685,3685,0
20230705,104600,505702205,3685,3685,3685,3685,60
20230705,104500,505481105,3685,3685,3685,3685,0
20230705,104400,505481105,3685,3685,3685,3685,10000
20230705,104300,468631105,3685,3695,3695,3685,4756
20230705,104200,451095460,3695,3695,3695,3695,36
20230705,104100,450962440,3705,3705,3705,3705,20
20230705,104000,450888340,3695,3695,3695,3695,0
20230705,103900,450888340,3695,3695,3695,3695,0
20230705,103800,450888340,3695,3700,3700,3695,13
20230705,103700,450840280,3700,3700,3700,3695,97
20230705,103600,450481390,3700,3700,3700,3700,2
20230705,103500,450473990,3700,3700,3700,3700,1000
20230705,103400,446773990,3700,3700,3700,3700,0
20230705,103300,446773990,3700,3700,3700,3700,0
20230705,103200,446773990,3700,3700,3700,3700,0
20230705,103100,446773990,3700,3700,3700,3700,58
20230705,103000,446559390,3700,3700,3700,3700,7
20230705,102900,446533490,3700,3695,3700,3695,243
20230705,102800,445634640,3695,3695,3695,3690,1149
20230705,102700,441392315,3690,3690,3690,3690,0
20230705,102600,441392315,3690,3700,3700,3690,163
20230705,102500,440790325,3700,3710,3715,3700,252
20230705,102400,439856450,3715,3715,3715,3715,1000
20230705,102300,436141450,3710,3710,3710,3710,0
20230705,102200,436141450,3710,3710,3710,3710,0
20230705,102100,436141450,3710,3710,3710,3710,1
20230705,102000,436137740,3710,3710,3710,3710,1
20230705,101900,436134030,3710,3710,3710,3710,600
20230705,101800,433908030,3710,3710,3710,3710,104
20230705,101700,433522190,3710,3710,3710,3690,522
20230705,101600,431586290,3710,3710,3710,3710,48
20230705,101500,431408210,3715,3715,3715,3715,135
20230705,101400,430906685,3690,3715,3715,3690,22
20230705,101300,430825205,3700,3700,3700,3700,4914
20230705,101200,412643405,3685,3685,3685,3685,8
20230705,101100,412613925,3690,3690,3690,3690,3551
20230705,101000,399510735,3695,3710,3710,3695,535
20230705,100900,397531465,3715,3720,3720,3715,12
20230705,100800,397486835,3720,3720,3720,3720,22
20230705,100700,397404995,3715,3710,3720,3710,826
20230705,100600,394336885,3710,3710,3710,3710,20
20230705,100500,394262685,3695,3695,3695,3695,0
20230705,100400,394262685,3695,3705,3705,3695,9
20230705,100300,394229390,3715,3710,3715,3710,96
20230705,100200,393872765,3715,3715,3715,3715,144
20230705,100100,393337805,3715,3715,3715,3715,1224
20230705,100000,388790645,3715,3715,3715,3715,0
20230705,095900,388790645,3715,3715,3715,3715,0
20230705,095800,388790645,3715,3715,3715,3715,14
20230705,095700,388738635,3715,3710,3715,3710,187
20230705,095600,388044120,3705,3705,3705,3705,40
20230705,095500,387895920,3700,3700,3700,3700,6
20230705,095400,387873720,3705,3705,3705,3705,66
20230705,095300,387629190,3695,3695,3695,3695,0
20230705,095200,387629190,3695,3695,3695,3695,36
20230705,095100,387496170,3695,3695,3695,3695,400
20230705,095000,386018170,3695,3695,3695,3695,0
20230705,094900,386018170,3695,3695,3695,3695,0
20230705,094800,386018170,3695,3695,3695,3695,349
20230705,094700,384728615,3695,3700,3700,3695,86
20230705,094600,384410575,3695,3695,3695,3695,0
20230705,094500,384410575,3695,3695,3695,3695,0
20230705,094400,384410575,3695,3695,3695,3695,20
20230705,094300,384336675,3690,3700,3700,3685,2105
20230705,094200,376576975,3715,3715,3715,3715,427
20230705,094100,374990670,3700,3700,3700,3700,736
20230705,094000,372267470,3700,3700,3700,3700,0
20230705,093900,372267470,3700,3705,3705,3700,2377
20230705,093800,363469860,3715,3705,3715,3705,63
20230705,093700,363236105,3720,3705,3720,3705,504
20230705,093600,361368725,3700,3720,3725,3700,13502
20230705,093500,311337035,3725,3725,3725,3725,1934
20230705,093400,304132885,3725,3725,3725,3725,108
20230705,093300,303730585,3725,3725,3725,3725,500
20230705,093200,301868085,3725,3725,3725,3725,156
20230705,093100,301286985,3730,3730,3730,3730,100
20230705,093000,300913985,3730,3725,3730,3725,12
20230705,092900,300869275,3730,3730,3730,3730,1736
20230705,092800,294393995,3730,3730,3730,3730,50
20230705,092700,294207495,3725,3740,3740,3725,51
20230705,092600,294017295,3740,3740,3740,3740,0
20230705,092500,294017295,3740,3725,3740,3725,1953
20230705,092400,286741620,3725,3750,3750,3725,1751
20230705,092300,280201975,3750,3755,3770,3745,7187
20230705,092200,253190340,3755,3755,3760,3750,3415
20230705,092100,240366785,3760,3755,3760,3745,11261
20230705,092000,198100180,3760,3735,3760,3735,15266
20230705,091900,140900235,3730,3725,3735,3725,1638
20230705,091800,134789785,3725,3720,3725,3720,2914
20230705,091700,123945545,3725,3720,3725,3720,88
20230705,091600,123618055,3725,3730,3730,3725,1444
20230705,091500,118234300,3730,3725,3730,3725,2438
20230705,091400,109141115,3730,3730,3730,3725,727
20230705,091300,106429670,3725,3715,3730,3715,889
20230705,091200,103122210,3715,3710,3715,3710,2954
20230705,091100,92156935,3710,3710,3720,3710,6740
20230705,091000,67116755,3715,3695,3720,3695,5748
20230705,090900,45791940,3695,3660,3700,3660,8136
20230705,090800,15772220,3660,3630,3660,3625,3304
20230705,090700,3725735,3630,3635,3635,3625,94
20230705,090600,3384645,3630,3635,3635,3630,86
20230705,090500,3072165,3635,3635,3635,3635,42
20230705,090400,2919495,3640,3640,3640,3640,2
20230705,090300,2912215,3625,3650,3650,3625,92
20230705,090200,2578460,3650,3625,3650,3625,350
20230705,090100,1302985,3645,3645,3645,3645,34
20230705,090000,1179055,3650,3625,3650,3625,325