KissMeData/057680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,192800,783506995,3620,3620,3620,3620,4683
20230705,192700,783506995,3620,3620,3620,3620,0
20230705,192600,783506995,3620,3620,3620,3620,0
20230705,192500,783506995,3620,3620,3620,3620,0
20230705,192400,783506995,3620,3620,3620,3620,0
20230705,192300,783506995,3620,3620,3620,3620,0
20230705,192200,783506995,3620,3620,3620,3620,0
20230705,192100,783506995,3620,3620,3620,3620,0
20230705,192000,783506995,3620,3620,3620,3620,0
20230705,191900,783506995,3620,3620,3620,3620,0
20230705,191800,783506995,3620,3620,3620,3620,0
20230705,191700,783506995,3620,3620,3620,3620,0
20230705,191600,783506995,3620,3620,3620,3620,0
20230705,191500,783506995,3620,3620,3620,3620,0
20230705,191400,783506995,3620,3620,3620,3620,0
20230705,191300,783506995,3620,3620,3620,3620,0
20230705,191200,783506995,3620,3620,3620,3620,0
20230705,191100,783506995,3620,3620,3620,3620,0
20230705,191000,783506995,3620,3620,3620,3620,0
20230705,190900,783506995,3620,3620,3620,3620,0
20230705,190800,783506995,3620,3620,3620,3620,0
20230705,190700,783506995,3620,3620,3620,3620,0
20230705,190600,783506995,3620,3620,3620,3620,0
20230705,190500,783506995,3620,3620,3620,3620,0
20230705,190400,783506995,3620,3620,3620,3620,0
20230705,190300,783506995,3620,3620,3620,3620,0
20230705,190200,783506995,3620,3620,3620,3620,0
20230705,190100,783506995,3620,3620,3620,3620,0
20230705,190000,783506995,3620,3620,3620,3620,0
20230705,185900,783506995,3620,3620,3620,3620,0
20230705,185800,783506995,3620,3620,3620,3620,4683
20230705,185700,783506995,3620,3620,3620,3620,0
20230705,185600,783506995,3620,3620,3620,3620,0
20230705,185500,783506995,3620,3620,3620,3620,0
20230705,185400,783506995,3620,3620,3620,3620,0
20230705,185300,783506995,3620,3620,3620,3620,0
20230705,185200,783506995,3620,3620,3620,3620,0
20230705,185100,783506995,3620,3620,3620,3620,0
20230705,185000,783506995,3620,3620,3620,3620,0
20230705,184900,783506995,3620,3620,3620,3620,0
20230705,184800,783506995,3620,3620,3620,3620,0
20230705,184700,783506995,3620,3620,3620,3620,0
20230705,184600,783506995,3620,3620,3620,3620,0
20230705,184500,783506995,3620,3620,3620,3620,0
20230705,184400,783506995,3620,3620,3620,3620,0
20230705,184300,783506995,3620,3620,3620,3620,0
20230705,184200,783506995,3620,3620,3620,3620,0
20230705,184100,783506995,3620,3620,3620,3620,0
20230705,184000,783506995,3620,3620,3620,3620,0
20230705,183900,783506995,3620,3620,3620,3620,0
20230705,183800,783506995,3620,3620,3620,3620,0
20230705,183700,783506995,3620,3620,3620,3620,0
20230705,183600,783506995,3620,3620,3620,3620,0
20230705,183500,783506995,3620,3620,3620,3620,0
20230705,183400,783506995,3620,3620,3620,3620,0
20230705,183300,783506995,3620,3620,3620,3620,0
20230705,183200,783506995,3620,3620,3620,3620,0
20230705,183100,783506995,3620,3620,3620,3620,0
20230705,183000,783506995,3620,3620,3620,3620,0
20230705,182900,783506995,3620,3620,3620,3620,0
20230705,182800,783506995,3620,3620,3620,3620,4683
20230705,182700,783506995,3620,3620,3620,3620,0
20230705,182600,783506995,3620,3620,3620,3620,0
20230705,182500,783506995,3620,3620,3620,3620,0
20230705,182400,783506995,3620,3620,3620,3620,0
20230705,182300,783506995,3620,3620,3620,3620,0
20230705,182200,783506995,3620,3620,3620,3620,0
20230705,182100,783506995,3620,3620,3620,3620,0
20230705,182000,783506995,3620,3620,3620,3620,0
20230705,181900,783506995,3620,3620,3620,3620,0
20230705,181800,783506995,3620,3620,3620,3620,0
20230705,181700,783506995,3620,3620,3620,3620,0
20230705,181600,783506995,3620,3620,3620,3620,0
20230705,181500,783506995,3620,3620,3620,3620,0
20230705,181400,783506995,3620,3620,3620,3620,0
20230705,181300,783506995,3620,3620,3620,3620,0
20230705,181200,783506995,3620,3620,3620,3620,0
20230705,181100,783506995,3620,3620,3620,3620,0
20230705,181000,783506995,3620,3620,3620,3620,0
20230705,180900,783506995,3620,3620,3620,3620,0
20230705,180800,783506995,3620,3620,3620,3620,0
20230705,180700,783506995,3620,3620,3620,3620,0
20230705,180600,783506995,3620,3620,3620,3620,0
20230705,180500,783506995,3620,3620,3620,3620,0
20230705,180400,783506995,3620,3620,3620,3620,0
20230705,180300,783506995,3620,3620,3620,3620,0
20230705,180200,783506995,3620,3620,3620,3620,0
20230705,180100,783506995,3620,3620,3620,3620,0
20230705,180000,783506995,3620,3620,3620,3620,0
20230705,175900,783506995,3620,3620,3620,3620,0
20230705,175800,783506995,3620,3620,3620,3620,4683
20230705,175700,783506995,3620,3620,3620,3620,0
20230705,175600,783506995,3620,3620,3620,3620,0
20230705,175500,783506995,3620,3620,3620,3620,0
20230705,175400,783506995,3620,3620,3620,3620,0
20230705,175300,783506995,3620,3620,3620,3620,0
20230705,175200,783506995,3620,3620,3620,3620,0
20230705,175100,783506995,3620,3620,3620,3620,0
20230705,175000,783506995,3620,3620,3620,3620,0
20230705,174900,783506995,3620,3620,3620,3620,0
20230705,174800,783506995,3620,3620,3620,3620,0
20230705,174700,783506995,3620,3620,3620,3620,0
20230705,174600,783506995,3620,3620,3620,3620,0
20230705,174500,783506995,3620,3620,3620,3620,0
20230705,174400,783506995,3620,3620,3620,3620,0
20230705,174300,783506995,3620,3620,3620,3620,0
20230705,174200,783506995,3620,3620,3620,3620,0
20230705,174100,783506995,3620,3620,3620,3620,0
20230705,174000,783506995,3620,3620,3620,3620,0
20230705,173900,783506995,3620,3620,3620,3620,0
20230705,173800,783506995,3620,3620,3620,3620,0
20230705,173700,783506995,3620,3620,3620,3620,0
20230705,173600,783506995,3620,3620,3620,3620,0
20230705,173500,783506995,3620,3620,3620,3620,0
20230705,173400,783506995,3620,3620,3620,3620,0
20230705,173300,783506995,3620,3620,3620,3620,0
20230705,173200,783506995,3620,3620,3620,3620,0
20230705,173100,783506995,3620,3620,3620,3620,0
20230705,173000,783506995,3620,3620,3620,3620,0
20230705,172900,783506995,3620,3620,3620,3620,0
20230705,172800,783506995,3620,3620,3620,3620,4683
20230705,172700,783506995,3620,3620,3620,3620,0
20230705,172600,783506995,3620,3620,3620,3620,0
20230705,172500,783506995,3620,3620,3620,3620,0
20230705,172400,783506995,3620,3620,3620,3620,0
20230705,172300,783506995,3620,3620,3620,3620,0
20230705,172200,783506995,3620,3620,3620,3620,0
20230705,172100,783506995,3620,3620,3620,3620,0
20230705,172000,783506995,3620,3620,3620,3620,0
20230705,171900,783506995,3620,3620,3620,3620,0
20230705,171800,783506995,3620,3620,3620,3620,0
20230705,171700,783506995,3620,3620,3620,3620,0
20230705,171600,783506995,3620,3620,3620,3620,0
20230705,171500,783506995,3620,3620,3620,3620,0
20230705,171400,783506995,3620,3620,3620,3620,0
20230705,171300,783506995,3620,3620,3620,3620,0
20230705,171200,783506995,3620,3620,3620,3620,0
20230705,171100,783506995,3620,3620,3620,3620,0
20230705,171000,783506995,3620,3620,3620,3620,0
20230705,170900,783506995,3620,3620,3620,3620,0
20230705,170800,783506995,3620,3620,3620,3620,0
20230705,170700,783506995,3620,3620,3620,3620,0
20230705,170600,783506995,3620,3620,3620,3620,0
20230705,170500,783506995,3620,3620,3620,3620,0
20230705,170400,783506995,3620,3620,3620,3620,0
20230705,170300,783506995,3620,3620,3620,3620,0
20230705,170200,783506995,3620,3620,3620,3620,0
20230705,170100,783506995,3620,3620,3620,3620,0
20230705,170000,783506995,3620,3620,3620,3620,0
20230705,165900,783506995,3620,3620,3620,3620,0
20230705,165800,783506995,3620,3620,3620,3620,4683
20230705,165700,783506995,3620,3620,3620,3620,0
20230705,165600,783506995,3620,3620,3620,3620,0
20230705,165500,783506995,3620,3620,3620,3620,0
20230705,165400,783506995,3620,3620,3620,3620,0
20230705,165300,783506995,3620,3620,3620,3620,0
20230705,165200,783506995,3620,3620,3620,3620,0
20230705,165100,783506995,3620,3620,3620,3620,0
20230705,165000,783506995,3620,3620,3620,3620,0
20230705,164900,783506995,3620,3620,3620,3620,0
20230705,164800,783506995,3620,3620,3620,3620,0
20230705,164700,783506995,3620,3620,3620,3620,0
20230705,164600,783506995,3620,3620,3620,3620,0
20230705,164500,783506995,3620,3620,3620,3620,0
20230705,164400,783506995,3620,3620,3620,3620,0
20230705,164300,783506995,3620,3620,3620,3620,0
20230705,164200,783506995,3620,3620,3620,3620,0
20230705,164100,783506995,3620,3620,3620,3620,0
20230705,164000,783506995,3620,3620,3620,3620,0
20230705,163900,783506995,3620,3620,3620,3620,0
20230705,163800,783506995,3620,3620,3620,3620,0
20230705,163700,783506995,3620,3620,3620,3620,0
20230705,163600,783506995,3620,3620,3620,3620,0
20230705,163500,783506995,3620,3620,3620,3620,0
20230705,163400,783506995,3620,3620,3620,3620,0
20230705,163300,783506995,3620,3620,3620,3620,0
20230705,163200,783506995,3620,3620,3620,3620,0
20230705,163100,783506995,3620,3620,3620,3620,0
20230705,163000,783506995,3620,3620,3620,3620,0
20230705,162900,783506995,3620,3620,3620,3620,0
20230705,162800,783506995,3620,3620,3620,3620,4683
20230705,162700,783506995,3620,3620,3620,3620,0
20230705,162600,783506995,3620,3620,3620,3620,0
20230705,162500,783506995,3620,3620,3620,3620,0
20230705,162400,783506995,3620,3620,3620,3620,0
20230705,162300,783506995,3620,3620,3620,3620,0
20230705,162200,783506995,3620,3620,3620,3620,0
20230705,162100,783506995,3620,3620,3620,3620,0
20230705,162000,783506995,3620,3620,3620,3620,0
20230705,161900,783506995,3620,3620,3620,3620,0
20230705,161800,783506995,3620,3620,3620,3620,0
20230705,161700,783506995,3620,3620,3620,3620,0
20230705,161600,783506995,3620,3620,3620,3620,0
20230705,161500,783506995,3620,3620,3620,3620,0
20230705,161400,783506995,3620,3620,3620,3620,0
20230705,161300,783506995,3620,3620,3620,3620,0
20230705,161200,783506995,3620,3620,3620,3620,0
20230705,161100,783506995,3620,3620,3620,3620,0
20230705,161000,783506995,3620,3620,3620,3620,0
20230705,160900,783506995,3620,3620,3620,3620,0
20230705,160800,783506995,3620,3620,3620,3620,0
20230705,160700,783506995,3620,3620,3620,3620,0
20230705,160600,783506995,3620,3620,3620,3620,0
20230705,160500,783506995,3620,3620,3620,3620,0
20230705,160400,783506995,3620,3620,3620,3620,0
20230705,160300,783506995,3620,3620,3620,3620,0
20230705,160200,783506995,3620,3620,3620,3620,0
20230705,160100,783506995,3620,3620,3620,3620,0
20230705,160000,783506995,3620,3620,3620,3620,0
20230705,155900,783506995,3620,3620,3620,3620,0
20230705,155800,783506995,3620,3620,3620,3620,4683
20230705,155700,783506995,3620,3620,3620,3620,0
20230705,155600,783506995,3620,3620,3620,3620,0
20230705,155500,783506995,3620,3620,3620,3620,0
20230705,155400,783506995,3620,3620,3620,3620,0
20230705,155300,783506995,3620,3620,3620,3620,0
20230705,155200,783506995,3620,3620,3620,3620,0
20230705,155100,783506995,3620,3620,3620,3620,0
20230705,155000,783506995,3620,3620,3620,3620,0
20230705,154900,783506995,3620,3620,3620,3620,0
20230705,154800,783506995,3620,3620,3620,3620,0
20230705,154700,783506995,3620,3620,3620,3620,0
20230705,154600,783506995,3620,3620,3620,3620,0
20230705,154500,783506995,3620,3620,3620,3620,0
20230705,154400,783506995,3620,3620,3620,3620,0
20230705,154300,783506995,3620,3620,3620,3620,0
20230705,154200,783506995,3620,3620,3620,3620,0
20230705,154100,783506995,3620,3620,3620,3620,0
20230705,154000,783506995,3620,3620,3620,3620,0
20230705,153900,783506995,3620,3620,3620,3620,0
20230705,153800,783506995,3620,3620,3620,3620,0
20230705,153700,783506995,3620,3620,3620,3620,0
20230705,153600,783506995,3620,3620,3620,3620,0
20230705,153500,783506995,3620,3620,3620,3620,0
20230705,153400,783506995,3620,3620,3620,3620,0
20230705,153300,783506995,3620,3620,3620,3620,0
20230705,153200,783506995,3620,3620,3620,3620,0
20230705,153100,783506995,3620,3620,3620,3620,0
20230705,153000,783506995,3620,3620,3620,3620,4683
20230705,152900,766554535,3640,3640,3640,3640,0
20230705,152800,766554535,3640,3640,3640,3640,0
20230705,152700,766554535,3640,3640,3640,3640,0
20230705,152600,766554535,3640,3640,3640,3640,0
20230705,152500,766554535,3640,3640,3640,3640,0
20230705,152400,766554535,3640,3640,3640,3640,0
20230705,152300,766554535,3640,3640,3640,3640,0
20230705,152200,766554535,3640,3640,3640,3640,0
20230705,152100,766554535,3640,3640,3640,3640,0
20230705,152000,766554535,3640,3640,3640,3640,0
20230705,151900,766554535,3640,3640,3640,3615,2916
20230705,151800,755976880,3640,3640,3640,3640,0
20230705,151700,755976880,3640,3640,3640,3640,1
20230705,151600,755973240,3635,3640,3640,3635,1200
20230705,151500,751606240,3635,3635,3635,3635,10
20230705,151400,751569890,3635,3635,3635,3635,200
20230705,151300,750842890,3635,3635,3635,3635,487
20230705,151200,749072645,3645,3645,3645,3645,188
20230705,151100,748387385,3635,3650,3650,3635,2449
20230705,151000,739448550,3645,3630,3645,3630,1885
20230705,150900,732595540,3625,3640,3640,3625,2963
20230705,150800,721824665,3645,3645,3645,3645,0
20230705,150700,721824665,3645,3625,3645,3625,3400
20230705,150600,709444290,3620,3610,3640,3610,4346
20230705,150500,693658480,3630,3630,3630,3630,3800
20230705,150400,679864480,3625,3630,3630,3625,3
20230705,150300,679853600,3615,3615,3615,3615,0
20230705,150200,679853600,3615,3615,3615,3615,301
20230705,150100,678765485,3615,3615,3615,3615,1211
20230705,150000,674387720,3615,3615,3615,3615,0
20230705,145900,674387720,3615,3620,3620,3615,138
20230705,145800,673888400,3615,3615,3615,3615,0
20230705,145700,673888400,3615,3615,3615,3615,1
20230705,145600,673884785,3620,3620,3620,3620,0
20230705,145500,673884785,3620,3620,3620,3620,1
20230705,145400,673881165,3610,3610,3610,3610,0
20230705,145300,673881165,3610,3610,3610,3610,0
20230705,145200,673881165,3610,3610,3610,3610,0
20230705,145100,673881165,3610,3620,3630,3610,2002
20230705,145000,666619055,3600,3610,3610,3600,4110
20230705,144900,651809385,3610,3610,3610,3610,177
20230705,144800,651170415,3600,3600,3600,3600,0
20230705,144700,651170415,3600,3600,3600,3600,0
20230705,144600,651170415,3600,3600,3600,3600,0
20230705,144500,651170415,3600,3605,3605,3600,2623
20230705,144400,641721260,3600,3600,3600,3600,0
20230705,144300,641721260,3600,3600,3600,3600,0
20230705,144200,641721260,3600,3600,3600,3600,0
20230705,144100,641721260,3600,3610,3610,3600,11294
20230705,144000,601059540,3610,3610,3610,3610,0
20230705,143900,601059540,3610,3610,3610,3610,0
20230705,143800,601059540,3610,3625,3625,3610,317
20230705,143700,599914615,3630,3630,3630,3630,0
20230705,143600,599914615,3630,3630,3630,3630,0
20230705,143500,599914615,3630,3630,3630,3630,0
20230705,143400,599914615,3630,3630,3630,3630,0
20230705,143300,599914615,3630,3630,3630,3630,0
20230705,143200,599914615,3630,3630,3630,3630,0
20230705,143100,599914615,3630,3630,3630,3630,0
20230705,143000,599914615,3630,3630,3630,3630,0
20230705,142900,599914615,3630,3630,3630,3630,0
20230705,142800,599914615,3630,3630,3630,3630,0
20230705,142700,599914615,3630,3630,3630,3630,0
20230705,142600,599914615,3630,3630,3630,3630,0
20230705,142500,599914615,3630,3630,3630,3630,0
20230705,142400,599914615,3630,3615,3630,3615,6
20230705,142300,599892910,3610,3610,3610,3610,0
20230705,142200,599892910,3610,3610,3610,3610,1790
20230705,142100,593431010,3610,3610,3610,3610,7
20230705,142000,593405740,3600,3600,3600,3600,0
20230705,141900,593405740,3600,3600,3600,3600,0
20230705,141800,593405740,3600,3600,3600,3600,0
20230705,141700,593405740,3600,3600,3600,3600,0
20230705,141600,593405740,3600,3600,3600,3600,0
20230705,141500,593405740,3600,3600,3600,3600,0
20230705,141400,593405740,3600,3600,3600,3600,0
20230705,141300,593405740,3600,3600,3600,3600,0
20230705,141200,593405740,3600,3600,3600,3600,0
20230705,141100,593405740,3600,3600,3600,3600,0
20230705,141000,593405740,3600,3600,3600,3600,0
20230705,140900,593405740,3600,3600,3600,3600,1025
20230705,140800,589715740,3600,3600,3600,3600,100
20230705,140700,589355740,3605,3605,3605,3605,0
20230705,140600,589355740,3605,3605,3605,3605,0
20230705,140500,589355740,3605,3605,3605,3605,0
20230705,140400,589355740,3605,3605,3605,3605,0
20230705,140300,589355740,3605,3605,3605,3605,0
20230705,140200,589355740,3605,3605,3605,3605,0
20230705,140100,589355740,3605,3605,3605,3605,0
20230705,140000,589355740,3605,3605,3605,3605,0
20230705,135900,589355740,3605,3605,3605,3605,108
20230705,135800,588966400,3605,3605,3605,3605,192
20230705,135700,588274240,3610,3610,3610,3610,1
20230705,135600,588270630,3610,3610,3610,3610,0
20230705,135500,588270630,3610,3610,3610,3610,81
20230705,135400,587978220,3610,3610,3610,3610,0
20230705,135300,587978220,3610,3610,3610,3610,1271
20230705,135200,583389910,3615,3615,3615,3615,0
20230705,135100,583389910,3615,3615,3615,3615,0
20230705,135000,583389910,3615,3615,3615,3615,1
20230705,134900,583386295,3610,3610,3610,3610,0
20230705,134800,583386295,3610,3610,3610,3610,0
20230705,134700,583386295,3610,3610,3610,3610,984
20230705,134600,579834055,3615,3615,3615,3615,389
20230705,134500,578427820,3615,3615,3615,3615,0
20230705,134400,578427820,3615,3615,3615,3615,0
20230705,134300,578427820,3615,3615,3615,3615,0
20230705,134200,578427820,3615,3615,3615,3615,694
20230705,134100,575919010,3625,3625,3625,3625,0
20230705,134000,575919010,3625,3625,3625,3625,2000
20230705,133900,568669010,3620,3620,3620,3620,5250
20230705,133800,549664010,3610,3610,3610,3610,0
20230705,133700,549664010,3610,3610,3610,3610,0
20230705,133600,549664010,3610,3610,3610,3610,0
20230705,133500,549664010,3610,3610,3610,3610,26
20230705,133400,549570150,3610,3610,3610,3610,0
20230705,133300,549570150,3610,3610,3610,3600,5714
20230705,133200,528965970,3620,3620,3620,3620,0
20230705,133100,528965970,3620,3620,3620,3620,120
20230705,133000,528531570,3620,3620,3620,3620,30
20230705,132900,528422970,3620,3620,3620,3620,0
20230705,132800,528422970,3620,3620,3620,3620,0
20230705,132700,528422970,3620,3620,3620,3620,0
20230705,132600,528422970,3620,3620,3620,3620,0
20230705,132500,528422970,3620,3620,3620,3620,1178
20230705,132400,524158610,3625,3625,3625,3625,1000
20230705,132300,520533610,3625,3625,3625,3625,0
20230705,132200,520533610,3625,3625,3625,3625,2451
20230705,132100,511648735,3625,3625,3625,3625,0
20230705,132000,511648735,3625,3625,3625,3625,827
20230705,131900,508650860,3625,3625,3625,3625,1
20230705,131800,508647235,3625,3625,3625,3625,0
20230705,131700,508647235,3625,3625,3625,3625,0
20230705,131600,508647235,3625,3620,3625,3615,2400
20230705,131500,499966510,3630,3630,3630,3630,1
20230705,131400,499962880,3625,3625,3625,3625,1259
20230705,131300,495399005,3625,3625,3625,3625,0
20230705,131200,495399005,3625,3625,3625,3625,0
20230705,131100,495399005,3625,3630,3630,3625,506
20230705,131000,493562255,3630,3630,3630,3630,0
20230705,130900,493562255,3630,3630,3630,3630,0
20230705,130800,493562255,3630,3630,3630,3630,0
20230705,130700,493562255,3630,3630,3630,3630,321
20230705,130600,492397025,3630,3630,3630,3630,100
20230705,130500,492034025,3630,3630,3630,3630,1
20230705,130400,492030395,3630,3630,3630,3630,0
20230705,130300,492030395,3630,3630,3630,3630,0
20230705,130200,492030395,3630,3625,3630,3625,36
20230705,130100,491899890,3625,3625,3625,3625,130
20230705,130000,491428640,3625,3625,3625,3625,36
20230705,125900,491298140,3630,3625,3630,3625,698
20230705,125800,488767885,3630,3630,3630,3630,1
20230705,125700,488764255,3625,3625,3625,3625,352
20230705,125600,487488255,3625,3625,3625,3625,703
20230705,125500,484939880,3625,3625,3625,3625,1
20230705,125400,484936255,3625,3625,3625,3625,964
20230705,125300,481441755,3625,3625,3625,3620,2036
20230705,125200,474071005,3625,3625,3625,3625,36
20230705,125100,473940505,3625,3625,3625,3625,0
20230705,125000,473940505,3625,3625,3625,3625,0
20230705,124900,473940505,3625,3625,3625,3625,36
20230705,124800,473810005,3625,3625,3625,3625,36
20230705,124700,473679505,3625,3630,3630,3625,392
20230705,124600,472258475,3630,3630,3630,3630,100
20230705,124500,471895475,3630,3630,3630,3630,0
20230705,124400,471895475,3630,3630,3640,3630,5485
20230705,124300,451951690,3625,3610,3625,3610,4595
20230705,124200,435321030,3610,3590,3610,3590,4622
20230705,124100,418654385,3590,3580,3590,3580,266
20230705,124000,417700835,3580,3580,3580,3580,1000
20230705,123900,414120835,3575,3580,3580,3575,2206
20230705,123800,406225885,3595,3595,3595,3595,0
20230705,123700,406225885,3595,3595,3595,3595,1
20230705,123600,406222290,3580,3580,3580,3580,0
20230705,123500,406222290,3580,3580,3580,3580,0
20230705,123400,406222290,3580,3580,3580,3580,28
20230705,123300,406122050,3585,3585,3585,3585,51
20230705,123200,405939215,3605,3585,3610,3585,3850
20230705,123100,392074855,3585,3585,3585,3585,0
20230705,123000,392074855,3585,3585,3585,3585,0
20230705,122900,392074855,3585,3585,3585,3585,0
20230705,122800,392074855,3585,3585,3585,3585,0
20230705,122700,392074855,3585,3585,3585,3585,0
20230705,122600,392074855,3585,3585,3585,3585,368
20230705,122500,390755575,3585,3585,3585,3585,642
20230705,122400,388454005,3585,3585,3585,3585,0
20230705,122300,388454005,3585,3585,3585,3585,1
20230705,122200,388450420,3580,3580,3580,3580,0
20230705,122100,388450420,3580,3580,3580,3580,0
20230705,122000,388450420,3580,3580,3580,3580,0
20230705,121900,388450420,3580,3580,3580,3580,292
20230705,121800,387405060,3580,3580,3580,3580,0
20230705,121700,387405060,3580,3580,3580,3580,0
20230705,121600,387405060,3580,3580,3580,3580,0
20230705,121500,387405060,3580,3580,3580,3580,0
20230705,121400,387405060,3580,3580,3580,3580,0
20230705,121300,387405060,3580,3580,3580,3580,0
20230705,121200,387405060,3580,3580,3580,3580,0
20230705,121100,387405060,3580,3580,3580,3580,0
20230705,121000,387405060,3580,3585,3585,3580,532
20230705,120900,385498070,3585,3585,3585,3585,0
20230705,120800,385498070,3585,3590,3590,3585,387
20230705,120700,384109850,3590,3590,3590,3590,0
20230705,120600,384109850,3590,3590,3590,3590,55
20230705,120500,383912400,3590,3585,3590,3585,1005
20230705,120400,380304715,3585,3585,3585,3585,0
20230705,120300,380304715,3585,3585,3585,3585,77
20230705,120200,380028670,3585,3585,3585,3585,3
20230705,120100,380017915,3580,3580,3580,3580,0
20230705,120000,380017915,3580,3580,3580,3580,0
20230705,115900,380017915,3580,3580,3580,3580,0
20230705,115800,380017915,3580,3580,3580,3580,0
20230705,115700,380017915,3580,3580,3580,3580,249
20230705,115600,379126495,3585,3585,3585,3585,13
20230705,115500,379079890,3575,3585,3585,3575,1013
20230705,115400,375458285,3580,3575,3580,3575,3000
20230705,115300,364728285,3580,3580,3580,3580,0
20230705,115200,364728285,3580,3580,3580,3580,1326
20230705,115100,359981205,3580,3580,3580,3580,196
20230705,115000,359279525,3590,3590,3590,3590,0
20230705,114900,359279525,3590,3590,3590,3590,0
20230705,114800,359279525,3590,3590,3590,3590,0
20230705,114700,359279525,3590,3590,3590,3590,0
20230705,114600,359279525,3590,3590,3590,3590,0
20230705,114500,359279525,3590,3590,3590,3590,0
20230705,114400,359279525,3590,3590,3590,3590,4
20230705,114300,359265165,3585,3585,3585,3585,0
20230705,114200,359265165,3585,3585,3585,3585,0
20230705,114100,359265165,3585,3585,3585,3585,0
20230705,114000,359265165,3585,3585,3585,3585,467
20230705,113900,357590970,3580,3580,3580,3580,0
20230705,113800,357590970,3580,3580,3580,3580,0
20230705,113700,357590970,3580,3580,3580,3580,0
20230705,113600,357590970,3580,3580,3580,3580,271
20230705,113500,356620790,3580,3580,3580,3580,0
20230705,113400,356620790,3580,3580,3580,3580,0
20230705,113300,356620790,3580,3580,3580,3575,2432
20230705,113200,347916560,3580,3585,3585,3580,3025
20230705,113100,337077390,3600,3600,3600,3600,0
20230705,113000,337077390,3600,3600,3600,3600,0
20230705,112900,337077390,3600,3600,3600,3600,0
20230705,112800,337077390,3600,3600,3600,3600,0
20230705,112700,337077390,3600,3600,3600,3600,1
20230705,112600,337073790,3590,3590,3590,3590,2207
20230705,112500,329150660,3590,3590,3590,3590,0
20230705,112400,329150660,3590,3590,3590,3590,0
20230705,112300,329150660,3590,3590,3590,3590,0
20230705,112200,329150660,3590,3590,3590,3590,0
20230705,112100,329150660,3590,3590,3590,3590,0
20230705,112000,329150660,3590,3590,3590,3590,0
20230705,111900,329150660,3590,3590,3590,3590,0
20230705,111800,329150660,3590,3590,3590,3590,0
20230705,111700,329150660,3590,3590,3590,3590,0
20230705,111600,329150660,3590,3590,3590,3590,0
20230705,111500,329150660,3590,3595,3595,3590,135
20230705,111400,328665860,3600,3600,3600,3600,0
20230705,111300,328665860,3600,3600,3600,3600,0
20230705,111200,328665860,3600,3600,3600,3600,0
20230705,111100,328665860,3600,3600,3600,3600,0
20230705,111000,328665860,3600,3600,3600,3600,0
20230705,110900,328665860,3600,3600,3600,3600,18
20230705,110800,328601060,3605,3605,3605,3605,0
20230705,110700,328601060,3605,3605,3605,3605,556
20230705,110600,326596680,3595,3595,3595,3595,0
20230705,110500,326596680,3595,3595,3595,3595,0
20230705,110400,326596680,3595,3595,3595,3595,0
20230705,110300,326596680,3595,3595,3595,3595,0
20230705,110200,326596680,3595,3595,3595,3595,0
20230705,110100,326596680,3595,3595,3595,3595,0
20230705,110000,326596680,3595,3595,3595,3595,0
20230705,105900,326596680,3595,3595,3595,3595,0
20230705,105800,326596680,3595,3595,3595,3595,0
20230705,105700,326596680,3595,3595,3595,3595,56
20230705,105600,326395360,3595,3595,3595,3595,0
20230705,105500,326395360,3595,3595,3595,3595,0
20230705,105400,326395360,3595,3595,3595,3595,0
20230705,105300,326395360,3595,3595,3595,3595,0
20230705,105200,326395360,3595,3595,3595,3595,0
20230705,105100,326395360,3595,3595,3595,3595,1054
20230705,105000,322606230,3600,3600,3600,3600,983
20230705,104900,319067430,3600,3595,3600,3595,51
20230705,104800,318883835,3595,3595,3595,3595,0
20230705,104700,318883835,3595,3595,3595,3595,67
20230705,104600,318642970,3595,3595,3595,3595,933
20230705,104500,315288835,3605,3605,3605,3605,0
20230705,104400,315288835,3605,3605,3605,3605,1
20230705,104300,315285230,3610,3610,3610,3610,0
20230705,104200,315285230,3610,3610,3610,3610,0
20230705,104100,315285230,3610,3610,3610,3610,0
20230705,104000,315285230,3610,3610,3610,3610,0
20230705,103900,315285230,3610,3610,3610,3610,0
20230705,103800,315285230,3610,3610,3610,3610,0
20230705,103700,315285230,3610,3610,3610,3610,0
20230705,103600,315285230,3610,3585,3610,3585,1016
20230705,103500,311642765,3590,3590,3590,3590,906
20230705,103400,308390225,3590,3595,3595,3590,4599
20230705,103300,291874490,3605,3605,3605,3605,1
20230705,103200,291870885,3590,3590,3590,3590,0
20230705,103100,291870885,3590,3590,3590,3590,0
20230705,103000,291870885,3590,3590,3590,3590,170
20230705,102900,291260585,3605,3605,3605,3605,0
20230705,102800,291260585,3605,3600,3605,3595,508
20230705,102700,289434310,3605,3605,3605,3605,0
20230705,102600,289434310,3605,3605,3605,3605,1
20230705,102500,289430705,3595,3600,3600,3595,1222
20230705,102400,285034115,3600,3595,3600,3595,2282
20230705,102300,276826895,3595,3595,3595,3595,0
20230705,102200,276826895,3595,3595,3595,3595,0
20230705,102100,276826895,3595,3595,3595,3595,0
20230705,102000,276826895,3595,3595,3595,3595,1
20230705,101900,276823300,3590,3590,3590,3590,0
20230705,101800,276823300,3590,3590,3590,3590,0
20230705,101700,276823300,3590,3595,3595,3590,2844
20230705,101600,266607040,3595,3595,3595,3595,10
20230705,101500,266571090,3600,3600,3600,3600,277
20230705,101400,265573890,3610,3610,3610,3610,1
20230705,101300,265570280,3590,3615,3615,3590,13131
20230705,101200,218330645,3615,3615,3615,3615,0
20230705,101100,218330645,3615,3615,3615,3615,2
20230705,101000,218323415,3615,3615,3615,3615,0
20230705,100900,218323415,3615,3615,3615,3615,0
20230705,100800,218323415,3615,3615,3615,3615,1
20230705,100700,218319800,3605,3605,3605,3605,0
20230705,100600,218319800,3605,3605,3605,3605,0
20230705,100500,218319800,3605,3610,3610,3605,1216
20230705,100400,213935620,3610,3610,3610,3610,2846
20230705,100300,203661560,3620,3620,3620,3620,2000
20230705,100200,196421560,3610,3610,3610,3610,240
20230705,100100,195555160,3610,3610,3610,3610,0
20230705,100000,195555160,3610,3610,3610,3610,0
20230705,095900,195555160,3610,3610,3610,3610,0
20230705,095800,195555160,3610,3610,3610,3610,0
20230705,095700,195555160,3610,3610,3610,3610,0
20230705,095600,195555160,3610,3610,3610,3610,0
20230705,095500,195555160,3610,3605,3610,3605,238
20230705,095400,194696545,3605,3605,3605,3605,1000
20230705,095300,191091545,3605,3600,3605,3600,1222
20230705,095200,186686485,3605,3605,3605,3605,0
20230705,095100,186686485,3605,3605,3605,3605,0
20230705,095000,186686485,3605,3605,3605,3605,53
20230705,094900,186495420,3600,3600,3600,3600,4
20230705,094800,186481020,3600,3600,3600,3600,1
20230705,094700,186477420,3605,3605,3605,3605,0
20230705,094600,186477420,3605,3595,3605,3595,353
20230705,094500,185207025,3610,3610,3610,3610,0
20230705,094400,185207025,3610,3595,3610,3595,2276
20230705,094300,176996275,3600,3600,3600,3600,904
20230705,094200,173741875,3610,3610,3610,3610,0
20230705,094100,173741875,3610,3610,3610,3610,0
20230705,094000,173741875,3610,3610,3610,3610,1
20230705,093900,173738265,3600,3600,3600,3600,177
20230705,093800,173101065,3600,3615,3615,3600,504
20230705,093700,171286605,3610,3610,3610,3610,0
20230705,093600,171286605,3610,3610,3610,3610,865
20230705,093500,168163955,3620,3620,3620,3620,17
20230705,093400,168102415,3610,3610,3610,3610,10
20230705,093300,168066315,3620,3620,3620,3620,1
20230705,093200,168062695,3610,3610,3610,3610,0
20230705,093100,168062695,3610,3610,3610,3610,348
20230705,093000,166806415,3625,3625,3625,3625,0
20230705,092900,166806415,3625,3620,3625,3620,276
20230705,092800,165806295,3625,3600,3625,3600,82
20230705,092700,165510895,3600,3600,3600,3600,2000
20230705,092600,158310895,3610,3610,3610,3610,925
20230705,092500,154971645,3610,3610,3610,3610,118
20230705,092400,154545665,3610,3600,3620,3600,939
20230705,092300,151156415,3600,3610,3610,3600,1053
20230705,092200,147355315,3625,3625,3625,3625,0
20230705,092100,147355315,3625,3625,3625,3625,141
20230705,092000,146844190,3630,3630,3630,3630,0
20230705,091900,146844190,3630,3630,3630,3630,1
20230705,091800,146840560,3625,3625,3625,3625,0
20230705,091700,146840560,3625,3625,3625,3625,46
20230705,091600,146673810,3625,3625,3625,3625,654
20230705,091500,144303060,3620,3600,3620,3600,1271
20230705,091400,139707785,3595,3595,3595,3595,0
20230705,091300,139707785,3595,3600,3600,3590,7400
20230705,091200,113126195,3595,3610,3610,3595,10000
20230705,091100,77123675,3610,3610,3610,3610,1887
20230705,091000,70311605,3600,3625,3625,3600,12266
20230705,090900,26014635,3640,3640,3640,3640,1
20230705,090800,26010995,3640,3640,3640,3640,0
20230705,090700,26010995,3640,3640,3640,3630,320
20230705,090600,24849355,3635,3645,3645,3635,3234
20230705,090500,13085900,3645,3635,3645,3635,1040
20230705,090400,9295300,3645,3645,3645,3645,95
20230705,090300,8949025,3645,3630,3645,3630,259
20230705,090200,8008840,3625,3625,3625,3625,60
20230705,090100,7791340,3610,3605,3610,3600,1685
20230705,090000,1709080,3605,3580,3605,3580,421