KissMeData/082640/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194300,362412315,3625,3625,3625,3625,4661
20230705,194200,362412315,3625,3625,3625,3625,0
20230705,194100,362412315,3625,3625,3625,3625,0
20230705,194000,362412315,3625,3625,3625,3625,0
20230705,193900,362412315,3625,3625,3625,3625,0
20230705,193800,362412315,3625,3625,3625,3625,0
20230705,193700,362412315,3625,3625,3625,3625,0
20230705,193600,362412315,3625,3625,3625,3625,0
20230705,193500,362412315,3625,3625,3625,3625,0
20230705,193400,362412315,3625,3625,3625,3625,0
20230705,193300,362412315,3625,3625,3625,3625,0
20230705,193200,362412315,3625,3625,3625,3625,0
20230705,193100,362412315,3625,3625,3625,3625,0
20230705,193000,362412315,3625,3625,3625,3625,0
20230705,192900,362412315,3625,3625,3625,3625,0
20230705,192800,362412315,3625,3625,3625,3625,0
20230705,192700,362412315,3625,3625,3625,3625,0
20230705,192600,362412315,3625,3625,3625,3625,0
20230705,192500,362412315,3625,3625,3625,3625,0
20230705,192400,362412315,3625,3625,3625,3625,0
20230705,192300,362412315,3625,3625,3625,3625,0
20230705,192200,362412315,3625,3625,3625,3625,0
20230705,192100,362412315,3625,3625,3625,3625,0
20230705,192000,362412315,3625,3625,3625,3625,0
20230705,191900,362412315,3625,3625,3625,3625,0
20230705,191800,362412315,3625,3625,3625,3625,0
20230705,191700,362412315,3625,3625,3625,3625,0
20230705,191600,362412315,3625,3625,3625,3625,0
20230705,191500,362412315,3625,3625,3625,3625,0
20230705,191400,362412315,3625,3625,3625,3625,0
20230705,191300,362412315,3625,3625,3625,3625,4661
20230705,191200,362412315,3625,3625,3625,3625,0
20230705,191100,362412315,3625,3625,3625,3625,0
20230705,191000,362412315,3625,3625,3625,3625,0
20230705,190900,362412315,3625,3625,3625,3625,0
20230705,190800,362412315,3625,3625,3625,3625,0
20230705,190700,362412315,3625,3625,3625,3625,0
20230705,190600,362412315,3625,3625,3625,3625,0
20230705,190500,362412315,3625,3625,3625,3625,0
20230705,190400,362412315,3625,3625,3625,3625,0
20230705,190300,362412315,3625,3625,3625,3625,0
20230705,190200,362412315,3625,3625,3625,3625,0
20230705,190100,362412315,3625,3625,3625,3625,0
20230705,190000,362412315,3625,3625,3625,3625,0
20230705,185900,362412315,3625,3625,3625,3625,0
20230705,185800,362412315,3625,3625,3625,3625,0
20230705,185700,362412315,3625,3625,3625,3625,0
20230705,185600,362412315,3625,3625,3625,3625,0
20230705,185500,362412315,3625,3625,3625,3625,0
20230705,185400,362412315,3625,3625,3625,3625,0
20230705,185300,362412315,3625,3625,3625,3625,0
20230705,185200,362412315,3625,3625,3625,3625,0
20230705,185100,362412315,3625,3625,3625,3625,0
20230705,185000,362412315,3625,3625,3625,3625,0
20230705,184900,362412315,3625,3625,3625,3625,0
20230705,184800,362412315,3625,3625,3625,3625,0
20230705,184700,362412315,3625,3625,3625,3625,0
20230705,184600,362412315,3625,3625,3625,3625,0
20230705,184500,362412315,3625,3625,3625,3625,0
20230705,184400,362412315,3625,3625,3625,3625,0
20230705,184300,362412315,3625,3625,3625,3625,4661
20230705,184200,362412315,3625,3625,3625,3625,0
20230705,184100,362412315,3625,3625,3625,3625,0
20230705,184000,362412315,3625,3625,3625,3625,0
20230705,183900,362412315,3625,3625,3625,3625,0
20230705,183800,362412315,3625,3625,3625,3625,0
20230705,183700,362412315,3625,3625,3625,3625,0
20230705,183600,362412315,3625,3625,3625,3625,0
20230705,183500,362412315,3625,3625,3625,3625,0
20230705,183400,362412315,3625,3625,3625,3625,0
20230705,183300,362412315,3625,3625,3625,3625,0
20230705,183200,362412315,3625,3625,3625,3625,0
20230705,183100,362412315,3625,3625,3625,3625,0
20230705,183000,362412315,3625,3625,3625,3625,0
20230705,182900,362412315,3625,3625,3625,3625,0
20230705,182800,362412315,3625,3625,3625,3625,0
20230705,182700,362412315,3625,3625,3625,3625,0
20230705,182600,362412315,3625,3625,3625,3625,0
20230705,182500,362412315,3625,3625,3625,3625,0
20230705,182400,362412315,3625,3625,3625,3625,0
20230705,182300,362412315,3625,3625,3625,3625,0
20230705,182200,362412315,3625,3625,3625,3625,0
20230705,182100,362412315,3625,3625,3625,3625,0
20230705,182000,362412315,3625,3625,3625,3625,0
20230705,181900,362412315,3625,3625,3625,3625,0
20230705,181800,362412315,3625,3625,3625,3625,0
20230705,181700,362412315,3625,3625,3625,3625,0
20230705,181600,362412315,3625,3625,3625,3625,0
20230705,181500,362412315,3625,3625,3625,3625,0
20230705,181400,362412315,3625,3625,3625,3625,0
20230705,181300,362412315,3625,3625,3625,3625,4661
20230705,181200,362412315,3625,3625,3625,3625,0
20230705,181100,362412315,3625,3625,3625,3625,0
20230705,181000,362412315,3625,3625,3625,3625,0
20230705,180900,362412315,3625,3625,3625,3625,0
20230705,180800,362412315,3625,3625,3625,3625,0
20230705,180700,362412315,3625,3625,3625,3625,0
20230705,180600,362412315,3625,3625,3625,3625,0
20230705,180500,362412315,3625,3625,3625,3625,0
20230705,180400,362412315,3625,3625,3625,3625,0
20230705,180300,362412315,3625,3625,3625,3625,0
20230705,180200,362412315,3625,3625,3625,3625,0
20230705,180100,362412315,3625,3625,3625,3625,0
20230705,180000,362412315,3625,3625,3625,3625,0
20230705,175900,362412315,3625,3625,3625,3625,0
20230705,175800,362412315,3625,3625,3625,3625,0
20230705,175700,362412315,3625,3625,3625,3625,0
20230705,175600,362412315,3625,3625,3625,3625,0
20230705,175500,362412315,3625,3625,3625,3625,0
20230705,175400,362412315,3625,3625,3625,3625,0
20230705,175300,362412315,3625,3625,3625,3625,0
20230705,175200,362412315,3625,3625,3625,3625,0
20230705,175100,362412315,3625,3625,3625,3625,0
20230705,175000,362412315,3625,3625,3625,3625,0
20230705,174900,362412315,3625,3625,3625,3625,0
20230705,174800,362412315,3625,3625,3625,3625,0
20230705,174700,362412315,3625,3625,3625,3625,0
20230705,174600,362412315,3625,3625,3625,3625,0
20230705,174500,362412315,3625,3625,3625,3625,0
20230705,174400,362412315,3625,3625,3625,3625,0
20230705,174300,362412315,3625,3625,3625,3625,4661
20230705,174200,362412315,3625,3625,3625,3625,0
20230705,174100,362412315,3625,3625,3625,3625,0
20230705,174000,362412315,3625,3625,3625,3625,0
20230705,173900,362412315,3625,3625,3625,3625,0
20230705,173800,362412315,3625,3625,3625,3625,0
20230705,173700,362412315,3625,3625,3625,3625,0
20230705,173600,362412315,3625,3625,3625,3625,0
20230705,173500,362412315,3625,3625,3625,3625,0
20230705,173400,362412315,3625,3625,3625,3625,0
20230705,173300,362412315,3625,3625,3625,3625,0
20230705,173200,362412315,3625,3625,3625,3625,0
20230705,173100,362412315,3625,3625,3625,3625,0
20230705,173000,362412315,3625,3625,3625,3625,0
20230705,172900,362412315,3625,3625,3625,3625,0
20230705,172800,362412315,3625,3625,3625,3625,0
20230705,172700,362412315,3625,3625,3625,3625,0
20230705,172600,362412315,3625,3625,3625,3625,0
20230705,172500,362412315,3625,3625,3625,3625,0
20230705,172400,362412315,3625,3625,3625,3625,0
20230705,172300,362412315,3625,3625,3625,3625,0
20230705,172200,362412315,3625,3625,3625,3625,0
20230705,172100,362412315,3625,3625,3625,3625,0
20230705,172000,362412315,3625,3625,3625,3625,0
20230705,171900,362412315,3625,3625,3625,3625,0
20230705,171800,362412315,3625,3625,3625,3625,0
20230705,171700,362412315,3625,3625,3625,3625,0
20230705,171600,362412315,3625,3625,3625,3625,0
20230705,171500,362412315,3625,3625,3625,3625,0
20230705,171400,362412315,3625,3625,3625,3625,0
20230705,171300,362412315,3625,3625,3625,3625,4661
20230705,171200,362412315,3625,3625,3625,3625,0
20230705,171100,362412315,3625,3625,3625,3625,0
20230705,171000,362412315,3625,3625,3625,3625,0
20230705,170900,362412315,3625,3625,3625,3625,0
20230705,170800,362412315,3625,3625,3625,3625,0
20230705,170700,362412315,3625,3625,3625,3625,0
20230705,170600,362412315,3625,3625,3625,3625,0
20230705,170500,362412315,3625,3625,3625,3625,0
20230705,170400,362412315,3625,3625,3625,3625,0
20230705,170300,362412315,3625,3625,3625,3625,0
20230705,170200,362412315,3625,3625,3625,3625,0
20230705,170100,362412315,3625,3625,3625,3625,0
20230705,170000,362412315,3625,3625,3625,3625,0
20230705,165900,362412315,3625,3625,3625,3625,0
20230705,165800,362412315,3625,3625,3625,3625,0
20230705,165700,362412315,3625,3625,3625,3625,0
20230705,165600,362412315,3625,3625,3625,3625,0
20230705,165500,362412315,3625,3625,3625,3625,0
20230705,165400,362412315,3625,3625,3625,3625,0
20230705,165300,362412315,3625,3625,3625,3625,0
20230705,165200,362412315,3625,3625,3625,3625,0
20230705,165100,362412315,3625,3625,3625,3625,0
20230705,165000,362412315,3625,3625,3625,3625,0
20230705,164900,362412315,3625,3625,3625,3625,0
20230705,164800,362412315,3625,3625,3625,3625,0
20230705,164700,362412315,3625,3625,3625,3625,0
20230705,164600,362412315,3625,3625,3625,3625,0
20230705,164500,362412315,3625,3625,3625,3625,0
20230705,164400,362412315,3625,3625,3625,3625,0
20230705,164300,362412315,3625,3625,3625,3625,4661
20230705,164200,362412315,3625,3625,3625,3625,0
20230705,164100,362412315,3625,3625,3625,3625,0
20230705,164000,362412315,3625,3625,3625,3625,0
20230705,163900,362412315,3625,3625,3625,3625,0
20230705,163800,362412315,3625,3625,3625,3625,0
20230705,163700,362412315,3625,3625,3625,3625,0
20230705,163600,362412315,3625,3625,3625,3625,0
20230705,163500,362412315,3625,3625,3625,3625,0
20230705,163400,362412315,3625,3625,3625,3625,0
20230705,163300,362412315,3625,3625,3625,3625,0
20230705,163200,362412315,3625,3625,3625,3625,0
20230705,163100,362412315,3625,3625,3625,3625,0
20230705,163000,362412315,3625,3625,3625,3625,0
20230705,162900,362412315,3625,3625,3625,3625,0
20230705,162800,362412315,3625,3625,3625,3625,0
20230705,162700,362412315,3625,3625,3625,3625,0
20230705,162600,362412315,3625,3625,3625,3625,0
20230705,162500,362412315,3625,3625,3625,3625,0
20230705,162400,362412315,3625,3625,3625,3625,0
20230705,162300,362412315,3625,3625,3625,3625,0
20230705,162200,362412315,3625,3625,3625,3625,0
20230705,162100,362412315,3625,3625,3625,3625,0
20230705,162000,362412315,3625,3625,3625,3625,0
20230705,161900,362412315,3625,3625,3625,3625,0
20230705,161800,362412315,3625,3625,3625,3625,0
20230705,161700,362412315,3625,3625,3625,3625,0
20230705,161600,362412315,3625,3625,3625,3625,0
20230705,161500,362412315,3625,3625,3625,3625,0
20230705,161400,362412315,3625,3625,3625,3625,0
20230705,161300,362412315,3625,3625,3625,3625,4661
20230705,161200,362412315,3625,3625,3625,3625,0
20230705,161100,362412315,3625,3625,3625,3625,0
20230705,161000,362412315,3625,3625,3625,3625,0
20230705,160900,362412315,3625,3625,3625,3625,0
20230705,160800,362412315,3625,3625,3625,3625,0
20230705,160700,362412315,3625,3625,3625,3625,0
20230705,160600,362412315,3625,3625,3625,3625,0
20230705,160500,362412315,3625,3625,3625,3625,0
20230705,160400,362412315,3625,3625,3625,3625,0
20230705,160300,362412315,3625,3625,3625,3625,0
20230705,160200,362412315,3625,3625,3625,3625,0
20230705,160100,362412315,3625,3625,3625,3625,0
20230705,160000,362412315,3625,3625,3625,3625,0
20230705,155900,362412315,3625,3625,3625,3625,0
20230705,155800,362412315,3625,3625,3625,3625,0
20230705,155700,362412315,3625,3625,3625,3625,0
20230705,155600,362412315,3625,3625,3625,3625,0
20230705,155500,362412315,3625,3625,3625,3625,0
20230705,155400,362412315,3625,3625,3625,3625,0
20230705,155300,362412315,3625,3625,3625,3625,0
20230705,155200,362412315,3625,3625,3625,3625,0
20230705,155100,362412315,3625,3625,3625,3625,0
20230705,155000,362412315,3625,3625,3625,3625,0
20230705,154900,362412315,3625,3625,3625,3625,0
20230705,154800,362412315,3625,3625,3625,3625,0
20230705,154700,362412315,3625,3625,3625,3625,0
20230705,154600,362412315,3625,3625,3625,3625,0
20230705,154500,362412315,3625,3625,3625,3625,0
20230705,154400,362412315,3625,3625,3625,3625,0
20230705,154300,362412315,3625,3625,3625,3625,4661
20230705,154200,362412315,3625,3625,3625,3625,0
20230705,154100,362412315,3625,3625,3625,3625,0
20230705,154000,362412315,3625,3625,3625,3625,0
20230705,153900,362412315,3625,3625,3625,3625,0
20230705,153800,362412315,3625,3625,3625,3625,0
20230705,153700,362412315,3625,3625,3625,3625,0
20230705,153600,362412315,3625,3625,3625,3625,0
20230705,153500,362412315,3625,3625,3625,3625,0
20230705,153400,362412315,3625,3625,3625,3625,0
20230705,153300,362412315,3625,3625,3625,3625,0
20230705,153200,362412315,3625,3625,3625,3625,0
20230705,153100,362412315,3625,3625,3625,3625,0
20230705,153000,362412315,3625,3625,3625,3625,4661
20230705,152900,345516190,3620,3620,3620,3620,0
20230705,152800,345516190,3620,3620,3620,3620,0
20230705,152700,345516190,3620,3620,3620,3620,0
20230705,152600,345516190,3620,3620,3620,3620,0
20230705,152500,345516190,3620,3620,3620,3620,0
20230705,152400,345516190,3620,3620,3620,3620,0
20230705,152300,345516190,3620,3620,3620,3620,0
20230705,152200,345516190,3620,3620,3620,3620,0
20230705,152100,345516190,3620,3620,3620,3620,0
20230705,152000,345516190,3620,3620,3620,3620,0
20230705,151900,345516190,3620,3620,3620,3620,329
20230705,151800,344325210,3620,3630,3630,3620,248
20230705,151700,343427150,3620,3630,3630,3620,360
20230705,151600,342122950,3630,3610,3630,3610,1114
20230705,151500,338089685,3610,3615,3620,3610,780
20230705,151400,335271500,3615,3615,3615,3615,2
20230705,151300,335264270,3615,3615,3620,3615,127
20230705,151200,334804600,3615,3615,3615,3615,265
20230705,151100,333846625,3615,3615,3615,3615,17
20230705,151000,333785170,3615,3615,3615,3615,40
20230705,150900,333640570,3615,3615,3620,3615,292
20230705,150800,332584585,3615,3620,3620,3615,32
20230705,150700,332468760,3615,3615,3620,3615,10
20230705,150600,332432605,3620,3615,3620,3615,260
20230705,150500,331492340,3615,3620,3620,3615,94
20230705,150400,331152115,3615,3615,3615,3615,94
20230705,150300,330812305,3615,3615,3620,3615,196
20230705,150200,330102890,3615,3620,3620,3615,686
20230705,150100,327619905,3615,3620,3620,3615,103
20230705,150000,327247155,3615,3615,3615,3610,358
20230705,145900,325954030,3625,3625,3625,3625,1
20230705,145800,325950405,3620,3615,3625,3615,518
20230705,145700,324074745,3615,3615,3615,3615,1
20230705,145600,324071130,3615,3620,3620,3615,134
20230705,145500,323586115,3620,3620,3620,3620,73
20230705,145400,323321855,3620,3620,3620,3620,0
20230705,145300,323321855,3620,3620,3620,3620,103
20230705,145200,322948995,3620,3620,3620,3620,674
20230705,145100,320509115,3615,3610,3615,3610,2080
20230705,145000,312989980,3610,3610,3610,3610,541
20230705,144900,311036970,3610,3610,3610,3610,531
20230705,144800,309120060,3605,3610,3610,3605,258
20230705,144700,308188685,3605,3605,3605,3605,0
20230705,144600,308188685,3605,3605,3605,3605,0
20230705,144500,308188685,3605,3605,3605,3605,1
20230705,144400,308185080,3615,3615,3615,3615,80
20230705,144300,307895880,3610,3610,3615,3610,127
20230705,144200,307437260,3610,3610,3610,3610,0
20230705,144100,307437260,3610,3610,3615,3610,236
20230705,144000,306584920,3610,3605,3610,3605,948
20230705,143900,303162645,3610,3610,3610,3610,87
20230705,143800,302848575,3610,3610,3610,3605,640
20230705,143700,300540870,3610,3610,3610,3610,1
20230705,143600,300537260,3610,3610,3610,3610,1
20230705,143500,300533650,3610,3610,3610,3610,151
20230705,143400,299988540,3610,3610,3610,3610,1
20230705,143300,299984930,3610,3610,3610,3610,105
20230705,143200,299605880,3605,3605,3605,3605,0
20230705,143100,299605880,3605,3610,3610,3605,164
20230705,143000,299013845,3605,3605,3605,3605,1000
20230705,142900,295408845,3610,3610,3610,3610,1
20230705,142800,295405235,3610,3610,3610,3610,102
20230705,142700,295037015,3610,3610,3610,3610,75
20230705,142600,294766265,3610,3610,3610,3610,1
20230705,142500,294762655,3610,3610,3610,3610,72
20230705,142400,294502735,3610,3610,3610,3610,1
20230705,142300,294499125,3610,3610,3610,3610,340
20230705,142200,293271725,3610,3605,3610,3605,650
20230705,142100,290928040,3605,3605,3605,3605,0
20230705,142000,290928040,3605,3610,3610,3605,15
20230705,141900,290873960,3610,3605,3610,3605,36
20230705,141800,290744030,3610,3605,3610,3600,146
20230705,141700,290217555,3605,3605,3605,3605,1
20230705,141600,290213950,3605,3605,3605,3605,15
20230705,141500,290159875,3605,3605,3605,3605,1586
20230705,141400,284442345,3605,3605,3605,3605,317
20230705,141300,283299560,3600,3605,3605,3600,1074
20230705,141200,279432790,3605,3610,3610,3605,3
20230705,141100,279421970,3610,3610,3610,3610,5
20230705,141000,279403920,3600,3610,3610,3600,153
20230705,140900,278851600,3610,3610,3610,3610,130
20230705,140800,278382300,3610,3610,3610,3610,176
20230705,140700,277746940,3610,3610,3610,3610,0
20230705,140600,277746940,3610,3610,3610,3610,1
20230705,140500,277743330,3610,3610,3610,3610,156
20230705,140400,277180170,3610,3610,3610,3610,129
20230705,140300,276714480,3600,3610,3610,3600,590
20230705,140200,274587545,3605,3605,3605,3605,7
20230705,140100,274562310,3610,3605,3610,3605,105
20230705,140000,274183285,3605,3605,3605,3605,50
20230705,135900,274003035,3605,3605,3605,3605,48
20230705,135800,273829995,3605,3605,3605,3605,138
20230705,135700,273332505,3605,3605,3605,3605,17
20230705,135600,273271220,3605,3605,3605,3605,327
20230705,135500,272092385,3605,3610,3610,3605,997
20230705,135400,268498155,3610,3610,3610,3610,29
20230705,135300,268393465,3605,3605,3610,3605,279
20230705,135200,267386935,3605,3605,3605,3605,0
20230705,135100,267386935,3605,3605,3605,3605,245
20230705,135000,266503710,3605,3610,3610,3605,92
20230705,134900,266171690,3610,3610,3610,3610,186
20230705,134800,265500230,3610,3610,3610,3610,88
20230705,134700,265182550,3605,3605,3605,3605,0
20230705,134600,265182550,3605,3605,3605,3605,0
20230705,134500,265182550,3605,3610,3610,3605,2
20230705,134400,265175335,3610,3610,3615,3610,244
20230705,134300,264293965,3610,3610,3610,3610,13
20230705,134200,264247035,3610,3610,3610,3610,36
20230705,134100,264117075,3610,3610,3610,3610,14
20230705,134000,264066535,3610,3610,3610,3610,136
20230705,133900,263575575,3610,3610,3610,3610,30
20230705,133800,263467275,3605,3610,3610,3605,74
20230705,133700,263200140,3610,3615,3615,3610,190
20230705,133600,262513435,3615,3615,3615,3615,76
20230705,133500,262238695,3615,3615,3615,3615,146
20230705,133400,261710905,3615,3615,3615,3615,29
20230705,133300,261606070,3605,3605,3605,3605,0
20230705,133200,261606070,3605,3615,3615,3605,90
20230705,133100,261280730,3605,3605,3605,3605,657
20230705,133000,258912245,3615,3615,3615,3615,73
20230705,132900,258648350,3615,3610,3615,3610,58
20230705,132800,258438820,3610,3610,3610,3610,48
20230705,132700,258265540,3610,3615,3615,3610,77
20230705,132600,257987195,3605,3605,3605,3605,0
20230705,132500,257987195,3605,3610,3610,3605,446
20230705,132400,256379000,3610,3605,3610,3605,30
20230705,132300,256270705,3610,3610,3610,3605,331
20230705,132200,255076650,3610,3610,3610,3610,1
20230705,132100,255073040,3605,3610,3615,3605,93
20230705,132000,254737305,3610,3615,3615,3610,200
20230705,131900,254014945,3615,3610,3615,3610,149
20230705,131800,253476515,3610,3610,3610,3610,316
20230705,131700,252335755,3605,3605,3605,3605,0
20230705,131600,252335755,3605,3605,3605,3605,416
20230705,131500,250836075,3610,3615,3615,3610,226
20230705,131400,250019635,3610,3615,3615,3610,154
20230705,131300,249463310,3610,3610,3610,3610,41
20230705,131200,249315300,3610,3610,3610,3610,43
20230705,131100,249160070,3610,3610,3610,3610,28
20230705,131000,249058990,3610,3615,3615,3610,191
20230705,130900,248368940,3610,3610,3610,3610,48
20230705,130800,248195660,3610,3610,3615,3610,258
20230705,130700,247263530,3605,3615,3615,3605,57
20230705,130600,247057485,3615,3615,3615,3615,87
20230705,130500,246742980,3615,3615,3615,3615,102
20230705,130400,246374250,3610,3610,3610,3610,331
20230705,130300,245179340,3615,3615,3615,3615,73
20230705,130200,244915445,3615,3615,3615,3615,78
20230705,130100,244633475,3610,3615,3615,3610,21
20230705,130000,244557660,3615,3615,3615,3615,103
20230705,125900,244185315,3610,3610,3610,3610,2
20230705,125800,244178095,3610,3615,3615,3610,228
20230705,125700,243354085,3615,3615,3615,3615,63
20230705,125600,243126340,3615,3610,3615,3610,495
20230705,125500,241337270,3605,3610,3615,3605,594
20230705,125400,239195170,3610,3610,3610,3610,32
20230705,125300,239079650,3610,3610,3615,3610,129
20230705,125200,238613590,3610,3610,3610,3610,41
20230705,125100,238465580,3610,3610,3615,3610,121
20230705,125000,238028595,3615,3610,3615,3610,107
20230705,124900,237642000,3610,3610,3610,3605,265
20230705,124800,236685425,3610,3610,3610,3610,42
20230705,124700,236533805,3610,3605,3610,3605,170
20230705,124600,235920240,3605,3605,3605,3605,43
20230705,124500,235765225,3605,3605,3610,3605,205
20230705,124400,235025315,3605,3605,3605,3605,43
20230705,124300,234870300,3605,3605,3605,3605,41
20230705,124200,234722495,3605,3610,3610,3605,56
20230705,124100,234520480,3605,3605,3610,3605,126
20230705,124000,234065830,3605,3605,3610,3605,144
20230705,123900,233546200,3605,3605,3605,3605,528
20230705,123800,231642760,3610,3610,3615,3610,404
20230705,123700,230184315,3615,3610,3615,3610,42
20230705,123600,230032690,3615,3605,3615,3605,958
20230705,123500,226574045,3605,3605,3610,3605,277
20230705,123400,225574950,3605,3605,3605,3605,41
20230705,123300,225427145,3605,3605,3605,3605,28
20230705,123200,225326205,3605,3610,3610,3605,192
20230705,123100,224633155,3610,3610,3610,3610,28
20230705,123000,224532075,3610,3605,3615,3605,716
20230705,122900,221949180,3605,3610,3610,3605,3
20230705,122800,221938355,3610,3610,3615,3610,249
20230705,122700,221038465,3610,3610,3610,3610,28
20230705,122600,220937385,3610,3610,3610,3610,51
20230705,122500,220753275,3615,3610,3615,3610,96
20230705,122400,220406570,3610,3610,3615,3610,431
20230705,122300,218850225,3605,3610,3610,3605,87
20230705,122200,218536220,3610,3610,3610,3610,0
20230705,122100,218536220,3610,3605,3610,3605,211
20230705,122000,217774515,3610,3610,3610,3610,183
20230705,121900,217113885,3610,3610,3610,3605,33
20230705,121800,216994760,3610,3610,3610,3610,73
20230705,121700,216731230,3610,3610,3610,3610,387
20230705,121600,215334160,3610,3610,3610,3610,176
20230705,121500,214698800,3610,3610,3610,3610,90
20230705,121400,214373900,3605,3605,3605,3605,0
20230705,121300,214373900,3605,3605,3605,3605,0
20230705,121200,214373900,3605,3610,3610,3605,27
20230705,121100,214276520,3610,3610,3615,3610,135
20230705,121000,213788895,3610,3610,3610,3610,96
20230705,120900,213442335,3610,3610,3610,3610,41
20230705,120800,213294325,3610,3610,3610,3610,88
20230705,120700,212976645,3610,3615,3615,3610,125
20230705,120600,212524960,3610,3610,3610,3605,980
20230705,120500,208987230,3605,3605,3605,3605,43
20230705,120400,208832215,3605,3610,3610,3605,572
20230705,120300,206767360,3610,3615,3615,3610,120
20230705,120200,206333770,3610,3610,3610,3610,52
20230705,120100,206146050,3610,3615,3615,3610,57
20230705,120000,205940135,3610,3610,3610,3610,92
20230705,115900,205608015,3610,3610,3615,3610,43
20230705,115800,205452780,3615,3610,3615,3610,1053
20230705,115700,201647270,3610,3610,3610,3610,51
20230705,115600,201463160,3615,3610,3615,3610,99
20230705,115500,201105570,3610,3605,3610,3605,1307
20230705,115400,196387435,3605,3605,3610,3605,332
20230705,115300,195189125,3605,3605,3605,3605,43
20230705,115200,195034110,3605,3605,3605,3605,201
20230705,115100,194309505,3605,3605,3610,3605,72
20230705,115000,194049800,3605,3605,3610,3605,128
20230705,114900,193587930,3605,3605,3605,3605,29
20230705,114800,193483385,3605,3605,3605,3605,41
20230705,114700,193335580,3605,3605,3605,3605,241
20230705,114600,192466775,3610,3615,3615,3610,274
20230705,114500,191476370,3610,3610,3610,3610,62
20230705,114400,191252550,3610,3610,3610,3610,58
20230705,114300,191043170,3610,3610,3610,3610,36
20230705,114200,190913210,3610,3605,3610,3605,937
20230705,114100,187530780,3610,3605,3610,3605,218
20230705,114000,186743940,3605,3605,3605,3605,43
20230705,113900,186588925,3605,3610,3610,3605,1354
20230705,113800,181702035,3610,3610,3610,3610,28
20230705,113700,181600955,3610,3610,3615,3610,118
20230705,113600,181174600,3610,3610,3615,3610,217
20230705,113500,180390350,3610,3610,3610,3610,273
20230705,113400,179404820,3610,3615,3615,3610,120
20230705,113300,178971240,3610,3610,3615,3610,130
20230705,113200,178501495,3610,3610,3610,3610,28
20230705,113100,178400415,3610,3610,3615,3610,72
20230705,113000,178140350,3610,3605,3610,3605,638
20230705,112900,175837310,3605,3610,3610,3605,195
20230705,112800,175133500,3605,3605,3605,3605,66
20230705,112700,174895570,3605,3605,3605,3605,188
20230705,112600,174217830,3610,3605,3610,3605,59
20230705,112500,174004985,3605,3610,3610,3605,1454
20230705,112400,168756115,3615,3610,3615,3610,128
20230705,112300,168293600,3610,3610,3610,3610,29
20230705,112200,168188910,3610,3610,3610,3610,213
20230705,112100,167419980,3615,3610,3615,3610,70
20230705,112000,167167135,3615,3615,3615,3610,193
20230705,111900,166469650,3610,3610,3610,3610,542
20230705,111800,164513030,3610,3610,3610,3610,42
20230705,111700,164361410,3610,3615,3615,3610,305
20230705,111600,163259120,3610,3610,3615,3610,131
20230705,111500,162785770,3610,3610,3610,3610,61
20230705,111400,162565560,3615,3610,3615,3610,692
20230705,111300,160067365,3610,3610,3610,3610,44
20230705,111200,159908525,3610,3610,3615,3610,117
20230705,111100,159485775,3610,3610,3610,3610,51
20230705,111000,159301665,3610,3610,3615,3610,58
20230705,110900,159092210,3615,3610,3615,3610,47
20230705,110800,158922510,3610,3615,3615,3610,609
20230705,110700,156723170,3610,3615,3615,3610,176
20230705,110600,156087145,3610,3610,3610,3610,50
20230705,110500,155906645,3610,3610,3610,3610,50
20230705,110400,155726145,3610,3610,3610,3610,43
20230705,110300,155570915,3610,3610,3610,3610,27
20230705,110200,155473445,3610,3610,3610,3610,42
20230705,110100,155321825,3610,3610,3610,3610,42
20230705,110000,155170205,3610,3610,3610,3610,69
20230705,105900,154921115,3615,3615,3615,3615,6
20230705,105800,154899425,3615,3615,3615,3615,1959
20230705,105700,147817640,3615,3615,3615,3615,0
20230705,105600,147817640,3615,3615,3615,3615,1
20230705,105500,147814025,3615,3615,3615,3615,0
20230705,105400,147814025,3615,3615,3615,3615,151
20230705,105300,147268160,3620,3620,3620,3620,29
20230705,105200,147163180,3620,3620,3620,3620,739
20230705,105100,144488000,3615,3615,3615,3615,0
20230705,105000,144488000,3615,3615,3615,3615,0
20230705,104900,144488000,3615,3615,3615,3615,0
20230705,104800,144488000,3615,3620,3620,3615,979
20230705,104700,140944850,3615,3615,3615,3615,0
20230705,104600,140944850,3615,3615,3615,3615,0
20230705,104500,140944850,3615,3615,3615,3615,0
20230705,104400,140944850,3615,3615,3615,3615,0
20230705,104300,140944850,3615,3615,3620,3615,146
20230705,104200,140416340,3615,3615,3615,3615,52
20230705,104100,140228360,3620,3620,3620,3620,54
20230705,104000,140032880,3615,3620,3620,3615,11
20230705,103900,139993065,3620,3620,3625,3620,53
20230705,103800,139801180,3620,3620,3625,3620,65
20230705,103700,139565870,3620,3620,3620,3620,42
20230705,103600,139413830,3625,3620,3625,3620,426
20230705,103500,137871295,3615,3625,3625,3615,1174
20230705,103400,133626010,3620,3620,3620,3620,11
20230705,103300,133586190,3620,3620,3620,3620,36
20230705,103200,133455870,3620,3620,3620,3620,1867
20230705,103100,126697330,3620,3620,3620,3620,1
20230705,103000,126693710,3620,3620,3620,3620,192
20230705,102900,125998670,3615,3615,3615,3615,0
20230705,102800,125998670,3615,3615,3615,3615,0
20230705,102700,125998670,3615,3620,3620,3615,161
20230705,102600,125415855,3615,3620,3620,3615,10
20230705,102500,125379700,3620,3620,3620,3620,1
20230705,102400,125376080,3620,3620,3620,3620,1
20230705,102300,125372460,3620,3625,3630,3620,309
20230705,102200,124252380,3620,3620,3625,3620,517
20230705,102100,122380830,3615,3615,3615,3615,68
20230705,102000,122135010,3615,3615,3615,3615,33
20230705,101900,122015715,3615,3605,3615,3605,834
20230705,101800,119001530,3605,3605,3605,3605,0
20230705,101700,119001530,3605,3605,3605,3605,0
20230705,101600,119001530,3605,3615,3615,3605,551
20230705,101500,117013730,3610,3610,3610,3610,191
20230705,101400,116324220,3610,3610,3610,3610,130
20230705,101300,115854920,3610,3610,3610,3610,444
20230705,101200,114252080,3610,3610,3610,3610,49
20230705,101100,114075190,3610,3610,3610,3610,84
20230705,101000,113771950,3610,3610,3610,3605,185
20230705,100900,113104180,3610,3605,3610,3605,450
20230705,100800,111479820,3605,3605,3610,3605,1279
20230705,100700,106862835,3605,3605,3610,3605,165
20230705,100600,106267325,3605,3610,3610,3605,1532
20230705,100500,100737180,3615,3610,3615,3610,561
20230705,100400,98709420,3610,3615,3615,3610,1099
20230705,100300,94736610,3610,3610,3610,3610,73
20230705,100200,94473080,3610,3610,3615,3610,55
20230705,100100,94274465,3610,3610,3610,3610,28
20230705,100000,94173385,3610,3610,3610,3610,72
20230705,095900,93913465,3610,3610,3615,3610,144
20230705,095800,93393125,3610,3610,3610,3610,282
20230705,095700,92375105,3610,3610,3610,3610,875
20230705,095600,89216355,3610,3610,3615,3610,185
20230705,095500,88548500,3610,3615,3615,3610,29
20230705,095400,88443805,3610,3610,3610,3610,42
20230705,095300,88292185,3610,3610,3610,3610,443
20230705,095200,86692955,3605,3605,3605,3605,232
20230705,095100,85856595,3605,3610,3610,3605,1540
20230705,095000,80304495,3610,3610,3610,3610,59
20230705,094900,80091505,3610,3610,3610,3610,300
20230705,094800,79008505,3610,3610,3615,3610,1981
20230705,094700,71849370,3610,3610,3610,3610,28
20230705,094600,71748290,3610,3610,3610,3610,1139
20230705,094500,67636500,3610,3610,3610,3610,43
20230705,094400,67481270,3610,3610,3610,3610,261
20230705,094300,66539060,3610,3610,3610,3610,46
20230705,094200,66373000,3610,3610,3610,3610,43
20230705,094100,66217770,3615,3610,3615,3610,308
20230705,094000,65105540,3610,3610,3610,3610,62
20230705,093900,64881720,3610,3610,3610,3610,72
20230705,093800,64621800,3615,3615,3620,3615,254
20230705,093700,63703575,3615,3615,3620,3615,321
20230705,093600,62543140,3615,3615,3620,3615,190
20230705,093500,61856240,3620,3615,3620,3615,35
20230705,093400,61729710,3615,3620,3620,3615,1286
20230705,093300,57079480,3620,3630,3630,3620,2913
20230705,093200,46519050,3630,3630,3630,3625,69
20230705,093100,46268890,3625,3625,3630,3625,43
20230705,093000,46113005,3625,3625,3625,3625,46
20230705,092900,45946255,3625,3630,3630,3625,681
20230705,092800,43475880,3630,3630,3630,3630,45
20230705,092700,43312530,3635,3630,3635,3630,1228
20230705,092600,38848860,3630,3630,3630,3630,790
20230705,092500,35981160,3630,3635,3635,3625,755
20230705,092400,33240470,3635,3645,3645,3635,2914
20230705,092300,22619365,3645,3645,3645,3645,17
20230705,092200,22557400,3645,3645,3645,3645,656
20230705,092100,20166280,3645,3645,3645,3645,4
20230705,092000,20151700,3645,3645,3645,3645,29
20230705,091900,20045995,3650,3650,3650,3650,300
20230705,091800,18950995,3645,3645,3645,3645,197
20230705,091700,18232930,3650,3650,3650,3650,256
20230705,091600,17298530,3650,3650,3650,3650,74
20230705,091500,17028430,3650,3650,3650,3650,310
20230705,091400,15896930,3650,3650,3650,3650,0
20230705,091300,15896930,3650,3650,3650,3650,104
20230705,091200,15517330,3650,3650,3650,3650,0
20230705,091100,15517330,3650,3650,3650,3650,35
20230705,091000,15389580,3650,3655,3655,3650,103
20230705,090900,15013155,3645,3645,3645,3645,0
20230705,090800,15013155,3645,3645,3655,3645,1623
20230705,090700,9082320,3645,3645,3645,3645,155
20230705,090600,8517345,3645,3650,3650,3645,185
20230705,090500,7842425,3650,3650,3650,3650,42
20230705,090400,7689125,3645,3645,3650,3645,94
20230705,090300,7346160,3650,3645,3655,3645,629
20230705,090200,5053305,3645,3655,3655,3645,68
20230705,090100,4805105,3660,3645,3660,3645,129
20230705,090000,4334405,3650,3645,3650,3645,1189