KissMeData/004310/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184100,554463140,3890,3890,3890,3890,5888
20230705,184000,554463140,3890,3890,3890,3890,0
20230705,183900,554463140,3890,3890,3890,3890,0
20230705,183800,554463140,3890,3890,3890,3890,0
20230705,183700,554463140,3890,3890,3890,3890,0
20230705,183600,554463140,3890,3890,3890,3890,0
20230705,183500,554463140,3890,3890,3890,3890,0
20230705,183400,554463140,3890,3890,3890,3890,0
20230705,183300,554463140,3890,3890,3890,3890,0
20230705,183200,554463140,3890,3890,3890,3890,0
20230705,183100,554463140,3890,3890,3890,3890,0
20230705,183000,554463140,3890,3890,3890,3890,0
20230705,182900,554463140,3890,3890,3890,3890,0
20230705,182800,554463140,3890,3890,3890,3890,0
20230705,182700,554463140,3890,3890,3890,3890,0
20230705,182600,554463140,3890,3890,3890,3890,0
20230705,182500,554463140,3890,3890,3890,3890,0
20230705,182400,554463140,3890,3890,3890,3890,0
20230705,182300,554463140,3890,3890,3890,3890,0
20230705,182200,554463140,3890,3890,3890,3890,0
20230705,182100,554463140,3890,3890,3890,3890,0
20230705,182000,554463140,3890,3890,3890,3890,0
20230705,181900,554463140,3890,3890,3890,3890,0
20230705,181800,554463140,3890,3890,3890,3890,0
20230705,181700,554463140,3890,3890,3890,3890,0
20230705,181600,554463140,3890,3890,3890,3890,0
20230705,181500,554463140,3890,3890,3890,3890,0
20230705,181400,554463140,3890,3890,3890,3890,0
20230705,181300,554463140,3890,3890,3890,3890,0
20230705,181200,554463140,3890,3890,3890,3890,0
20230705,181100,554463140,3890,3890,3890,3890,5888
20230705,181000,554463140,3890,3890,3890,3890,0
20230705,180900,554463140,3890,3890,3890,3890,0
20230705,180800,554463140,3890,3890,3890,3890,0
20230705,180700,554463140,3890,3890,3890,3890,0
20230705,180600,554463140,3890,3890,3890,3890,0
20230705,180500,554463140,3890,3890,3890,3890,0
20230705,180400,554463140,3890,3890,3890,3890,0
20230705,180300,554463140,3890,3890,3890,3890,0
20230705,180200,554463140,3890,3890,3890,3890,0
20230705,180100,554463140,3890,3890,3890,3890,0
20230705,180000,554463140,3890,3890,3890,3890,0
20230705,175900,554463140,3890,3890,3890,3890,0
20230705,175800,554463140,3890,3890,3890,3890,0
20230705,175700,554463140,3890,3890,3890,3890,0
20230705,175600,554463140,3890,3890,3890,3890,0
20230705,175500,554463140,3890,3890,3890,3890,0
20230705,175400,554463140,3890,3890,3890,3890,0
20230705,175300,554463140,3890,3890,3890,3890,0
20230705,175200,554463140,3890,3890,3890,3890,0
20230705,175100,554463140,3890,3890,3890,3890,0
20230705,175000,554463140,3890,3890,3890,3890,0
20230705,174900,554463140,3890,3890,3890,3890,0
20230705,174800,554463140,3890,3890,3890,3890,0
20230705,174700,554463140,3890,3890,3890,3890,0
20230705,174600,554463140,3890,3890,3890,3890,0
20230705,174500,554463140,3890,3890,3890,3890,0
20230705,174400,554463140,3890,3890,3890,3890,0
20230705,174300,554463140,3890,3890,3890,3890,0
20230705,174200,554463140,3890,3890,3890,3890,0
20230705,174100,554463140,3890,3890,3890,3890,5888
20230705,174000,554463140,3890,3890,3890,3890,0
20230705,173900,554463140,3890,3890,3890,3890,0
20230705,173800,554463140,3890,3890,3890,3890,0
20230705,173700,554463140,3890,3890,3890,3890,0
20230705,173600,554463140,3890,3890,3890,3890,0
20230705,173500,554463140,3890,3890,3890,3890,0
20230705,173400,554463140,3890,3890,3890,3890,0
20230705,173300,554463140,3890,3890,3890,3890,0
20230705,173200,554463140,3890,3890,3890,3890,0
20230705,173100,554463140,3890,3890,3890,3890,0
20230705,173000,554463140,3890,3890,3890,3890,0
20230705,172900,554463140,3890,3890,3890,3890,0
20230705,172800,554463140,3890,3890,3890,3890,0
20230705,172700,554463140,3890,3890,3890,3890,0
20230705,172600,554463140,3890,3890,3890,3890,0
20230705,172500,554463140,3890,3890,3890,3890,0
20230705,172400,554463140,3890,3890,3890,3890,0
20230705,172300,554463140,3890,3890,3890,3890,0
20230705,172200,554463140,3890,3890,3890,3890,0
20230705,172100,554463140,3890,3890,3890,3890,0
20230705,172000,554463140,3890,3890,3890,3890,0
20230705,171900,554463140,3890,3890,3890,3890,0
20230705,171800,554463140,3890,3890,3890,3890,0
20230705,171700,554463140,3890,3890,3890,3890,0
20230705,171600,554463140,3890,3890,3890,3890,0
20230705,171500,554463140,3890,3890,3890,3890,0
20230705,171400,554463140,3890,3890,3890,3890,0
20230705,171300,554463140,3890,3890,3890,3890,0
20230705,171200,554463140,3890,3890,3890,3890,0
20230705,171100,554463140,3890,3890,3890,3890,5888
20230705,171000,554463140,3890,3890,3890,3890,0
20230705,170900,554463140,3890,3890,3890,3890,0
20230705,170800,554463140,3890,3890,3890,3890,0
20230705,170700,554463140,3890,3890,3890,3890,0
20230705,170600,554463140,3890,3890,3890,3890,0
20230705,170500,554463140,3890,3890,3890,3890,0
20230705,170400,554463140,3890,3890,3890,3890,0
20230705,170300,554463140,3890,3890,3890,3890,0
20230705,170200,554463140,3890,3890,3890,3890,0
20230705,170100,554463140,3890,3890,3890,3890,0
20230705,170000,554463140,3890,3890,3890,3890,0
20230705,165900,554463140,3890,3890,3890,3890,0
20230705,165800,554463140,3890,3890,3890,3890,0
20230705,165700,554463140,3890,3890,3890,3890,0
20230705,165600,554463140,3890,3890,3890,3890,0
20230705,165500,554463140,3890,3890,3890,3890,0
20230705,165400,554463140,3890,3890,3890,3890,0
20230705,165300,554463140,3890,3890,3890,3890,0
20230705,165200,554463140,3890,3890,3890,3890,0
20230705,165100,554463140,3890,3890,3890,3890,0
20230705,165000,554463140,3890,3890,3890,3890,0
20230705,164900,554463140,3890,3890,3890,3890,0
20230705,164800,554463140,3890,3890,3890,3890,0
20230705,164700,554463140,3890,3890,3890,3890,0
20230705,164600,554463140,3890,3890,3890,3890,0
20230705,164500,554463140,3890,3890,3890,3890,0
20230705,164400,554463140,3890,3890,3890,3890,0
20230705,164300,554463140,3890,3890,3890,3890,0
20230705,164200,554463140,3890,3890,3890,3890,0
20230705,164100,554463140,3890,3890,3890,3890,5888
20230705,164000,554463140,3890,3890,3890,3890,0
20230705,163900,554463140,3890,3890,3890,3890,0
20230705,163800,554463140,3890,3890,3890,3890,0
20230705,163700,554463140,3890,3890,3890,3890,0
20230705,163600,554463140,3890,3890,3890,3890,0
20230705,163500,554463140,3890,3890,3890,3890,0
20230705,163400,554463140,3890,3890,3890,3890,0
20230705,163300,554463140,3890,3890,3890,3890,0
20230705,163200,554463140,3890,3890,3890,3890,0
20230705,163100,554463140,3890,3890,3890,3890,0
20230705,163000,554463140,3890,3890,3890,3890,0
20230705,162900,554463140,3890,3890,3890,3890,0
20230705,162800,554463140,3890,3890,3890,3890,0
20230705,162700,554463140,3890,3890,3890,3890,0
20230705,162600,554463140,3890,3890,3890,3890,0
20230705,162500,554463140,3890,3890,3890,3890,0
20230705,162400,554463140,3890,3890,3890,3890,0
20230705,162300,554463140,3890,3890,3890,3890,0
20230705,162200,554463140,3890,3890,3890,3890,0
20230705,162100,554463140,3890,3890,3890,3890,0
20230705,162000,554463140,3890,3890,3890,3890,0
20230705,161900,554463140,3890,3890,3890,3890,0
20230705,161800,554463140,3890,3890,3890,3890,0
20230705,161700,554463140,3890,3890,3890,3890,0
20230705,161600,554463140,3890,3890,3890,3890,0
20230705,161500,554463140,3890,3890,3890,3890,0
20230705,161400,554463140,3890,3890,3890,3890,0
20230705,161300,554463140,3890,3890,3890,3890,0
20230705,161200,554463140,3890,3890,3890,3890,0
20230705,161100,554463140,3890,3890,3890,3890,5888
20230705,161000,554463140,3890,3890,3890,3890,0
20230705,160900,554463140,3890,3890,3890,3890,0
20230705,160800,554463140,3890,3890,3890,3890,0
20230705,160700,554463140,3890,3890,3890,3890,0
20230705,160600,554463140,3890,3890,3890,3890,0
20230705,160500,554463140,3890,3890,3890,3890,0
20230705,160400,554463140,3890,3890,3890,3890,0
20230705,160300,554463140,3890,3890,3890,3890,0
20230705,160200,554463140,3890,3890,3890,3890,0
20230705,160100,554463140,3890,3890,3890,3890,0
20230705,160000,554463140,3890,3890,3890,3890,0
20230705,155900,554463140,3890,3890,3890,3890,0
20230705,155800,554463140,3890,3890,3890,3890,0
20230705,155700,554463140,3890,3890,3890,3890,0
20230705,155600,554463140,3890,3890,3890,3890,0
20230705,155500,554463140,3890,3890,3890,3890,0
20230705,155400,554463140,3890,3890,3890,3890,0
20230705,155300,554463140,3890,3890,3890,3890,0
20230705,155200,554463140,3890,3890,3890,3890,0
20230705,155100,554463140,3890,3890,3890,3890,0
20230705,155000,554463140,3890,3890,3890,3890,0
20230705,154900,554463140,3890,3890,3890,3890,0
20230705,154800,554463140,3890,3890,3890,3890,0
20230705,154700,554463140,3890,3890,3890,3890,0
20230705,154600,554463140,3890,3890,3890,3890,0
20230705,154500,554463140,3890,3890,3890,3890,0
20230705,154400,554463140,3890,3890,3890,3890,0
20230705,154300,554463140,3890,3890,3890,3890,0
20230705,154200,554463140,3890,3890,3890,3890,0
20230705,154100,554463140,3890,3890,3890,3890,5888
20230705,154000,554463140,3890,3890,3890,3890,0
20230705,153900,554463140,3890,3890,3890,3890,0
20230705,153800,554463140,3890,3890,3890,3890,0
20230705,153700,554463140,3890,3890,3890,3890,0
20230705,153600,554463140,3890,3890,3890,3890,0
20230705,153500,554463140,3890,3890,3890,3890,0
20230705,153400,554463140,3890,3890,3890,3890,0
20230705,153300,554463140,3890,3890,3890,3890,0
20230705,153200,554463140,3890,3890,3890,3890,0
20230705,153100,554463140,3890,3890,3890,3890,0
20230705,153000,554463140,3890,3890,3890,3890,5888
20230705,152900,531558820,3890,3890,3890,3890,0
20230705,152800,531558820,3890,3890,3890,3890,0
20230705,152700,531558820,3890,3890,3890,3890,0
20230705,152600,531558820,3890,3890,3890,3890,0
20230705,152500,531558820,3890,3890,3890,3890,0
20230705,152400,531558820,3890,3890,3890,3890,0
20230705,152300,531558820,3890,3890,3890,3890,0
20230705,152200,531558820,3890,3890,3890,3890,0
20230705,152100,531558820,3890,3890,3890,3890,0
20230705,152000,531558820,3890,3890,3890,3890,0
20230705,151900,531558820,3890,3890,3895,3890,143
20230705,151800,531002405,3890,3885,3890,3885,3398
20230705,151700,517786685,3885,3885,3890,3885,2038
20230705,151600,509869000,3890,3905,3905,3890,6588
20230705,151500,484219840,3900,3910,3910,3900,12685
20230705,151400,434736520,3910,3905,3910,3905,565
20230705,151300,432529370,3905,3905,3905,3905,10
20230705,151200,432490320,3905,3905,3905,3905,101
20230705,151100,432095915,3910,3910,3910,3910,5
20230705,151000,432076365,3910,3910,3910,3910,3
20230705,150900,432064635,3910,3910,3910,3910,500
20230705,150800,430109635,3905,3910,3910,3905,1664
20230705,150700,423609665,3910,3910,3910,3910,0
20230705,150600,423609665,3910,3910,3910,3910,1198
20230705,150500,418925485,3910,3910,3910,3910,4
20230705,150400,418909845,3910,3910,3910,3910,356
20230705,150300,417517885,3910,3910,3910,3910,235
20230705,150200,416599035,3910,3910,3915,3910,739
20230705,150100,413709500,3910,3910,3910,3910,231
20230705,150000,412806290,3910,3915,3915,3910,539
20230705,145900,410697705,3915,3915,3915,3915,43
20230705,145800,410529360,3915,3915,3915,3915,145
20230705,145700,409961685,3915,3915,3915,3915,0
20230705,145600,409961685,3915,3915,3915,3915,1
20230705,145500,409957770,3915,3910,3915,3910,3
20230705,145400,409946030,3915,3915,3915,3915,1
20230705,145300,409942115,3910,3915,3915,3910,859
20230705,145200,406579180,3915,3915,3915,3915,250
20230705,145100,405600430,3920,3920,3920,3920,5
20230705,145000,405580830,3920,3920,3920,3920,0
20230705,144900,405580830,3920,3915,3920,3915,60
20230705,144800,405345880,3920,3920,3920,3920,10
20230705,144700,405306680,3915,3915,3915,3915,50
20230705,144600,405110930,3915,3915,3915,3915,93
20230705,144500,404746835,3915,3915,3915,3915,0
20230705,144400,404746835,3915,3915,3915,3915,50
20230705,144300,404551085,3925,3920,3925,3920,50
20230705,144200,404354840,3915,3915,3915,3915,0
20230705,144100,404354840,3915,3915,3915,3915,937
20230705,144000,400686485,3915,3915,3915,3915,180
20230705,143900,399981785,3915,3915,3915,3915,0
20230705,143800,399981785,3915,3915,3915,3915,0
20230705,143700,399981785,3915,3915,3915,3915,1
20230705,143600,399977870,3920,3920,3920,3920,0
20230705,143500,399977870,3920,3915,3920,3915,797
20230705,143400,396853675,3925,3925,3925,3925,25
20230705,143300,396755550,3920,3920,3920,3920,0
20230705,143200,396755550,3920,3920,3920,3920,10
20230705,143100,396716350,3915,3915,3915,3915,7
20230705,143000,396688945,3925,3925,3925,3925,1
20230705,142900,396685020,3925,3920,3925,3920,20
20230705,142800,396606595,3915,3915,3915,3915,0
20230705,142700,396606595,3915,3915,3915,3915,0
20230705,142600,396606595,3915,3915,3915,3915,1
20230705,142500,396602680,3915,3920,3920,3915,23
20230705,142400,396512630,3920,3920,3920,3920,0
20230705,142300,396512630,3920,3920,3920,3920,0
20230705,142200,396512630,3920,3920,3920,3920,45
20230705,142100,396336230,3920,3925,3925,3920,536
20230705,142000,394232610,3925,3925,3925,3925,10
20230705,141900,394193360,3925,3920,3925,3920,37
20230705,141800,394048310,3930,3930,3930,3930,10
20230705,141700,394009010,3920,3920,3920,3920,25
20230705,141600,393911010,3920,3920,3920,3920,0
20230705,141500,393911010,3920,3920,3920,3920,0
20230705,141400,393911010,3920,3920,3920,3920,5
20230705,141300,393891410,3920,3920,3920,3920,0
20230705,141200,393891410,3920,3920,3920,3920,0
20230705,141100,393891410,3920,3920,3920,3920,0
20230705,141000,393891410,3920,3920,3920,3920,25
20230705,140900,393793410,3930,3930,3930,3930,0
20230705,140800,393793410,3930,3930,3930,3930,0
20230705,140700,393793410,3930,3930,3930,3930,0
20230705,140600,393793410,3930,3930,3930,3930,0
20230705,140500,393793410,3930,3915,3930,3915,2
20230705,140400,393785565,3915,3915,3915,3915,20
20230705,140300,393707265,3920,3920,3920,3920,0
20230705,140200,393707265,3920,3920,3920,3920,320
20230705,140100,392452865,3920,3920,3920,3920,0
20230705,140000,392452865,3920,3920,3920,3920,134
20230705,135900,391927585,3910,3910,3910,3910,427
20230705,135800,390258015,3910,3910,3910,3910,60
20230705,135700,390023415,3910,3910,3910,3910,24
20230705,135600,389929575,3910,3910,3910,3910,0
20230705,135500,389929575,3910,3910,3910,3910,0
20230705,135400,389929575,3910,3910,3910,3910,0
20230705,135300,389929575,3910,3910,3910,3910,734
20230705,135200,387059635,3910,3910,3910,3910,0
20230705,135100,387059635,3910,3910,3910,3910,1
20230705,135000,387055725,3910,3910,3910,3910,50
20230705,134900,386860225,3910,3910,3910,3910,2
20230705,134800,386852405,3905,3905,3905,3905,1077
20230705,134700,382646720,3910,3910,3910,3910,16
20230705,134600,382584160,3910,3920,3920,3910,3043
20230705,134500,370678695,3920,3920,3920,3920,0
20230705,134400,370678695,3920,3920,3920,3920,0
20230705,134300,370678695,3920,3920,3920,3920,4
20230705,134200,370663015,3920,3920,3920,3920,0
20230705,134100,370663015,3920,3920,3920,3920,2
20230705,134000,370655175,3930,3930,3930,3930,20
20230705,133900,370576575,3920,3920,3930,3920,34
20230705,133800,370443285,3930,3920,3930,3920,23
20230705,133700,370353115,3920,3920,3920,3920,218
20230705,133600,369498555,3920,3920,3920,3920,2
20230705,133500,369490715,3930,3930,3930,3930,0
20230705,133400,369490715,3930,3930,3930,3925,4
20230705,133300,369475000,3930,3930,3930,3930,0
20230705,133200,369475000,3930,3930,3930,3930,300
20230705,133100,368296000,3920,3920,3920,3920,932
20230705,133000,364642560,3935,3925,3935,3925,940
20230705,132900,360953050,3935,3935,3935,3935,0
20230705,132800,360953050,3935,3935,3935,3935,0
20230705,132700,360953050,3935,3935,3935,3935,1
20230705,132600,360949115,3935,3935,3935,3935,2
20230705,132500,360941245,3935,3935,3935,3935,0
20230705,132400,360941245,3935,3935,3935,3935,0
20230705,132300,360941245,3935,3935,3935,3935,17
20230705,132200,360874350,3935,3935,3935,3935,2
20230705,132100,360866480,3925,3930,3930,3925,178
20230705,132000,360167190,3935,3935,3935,3935,1
20230705,131900,360163255,3935,3935,3935,3935,0
20230705,131800,360163255,3935,3935,3935,3935,0
20230705,131700,360163255,3935,3935,3935,3935,0
20230705,131600,360163255,3935,3935,3935,3935,2
20230705,131500,360155385,3935,3930,3935,3930,182
20230705,131400,359439645,3930,3930,3930,3930,97
20230705,131300,359058435,3930,3930,3930,3930,250
20230705,131200,358075935,3935,3935,3935,3935,4
20230705,131100,358060195,3935,3935,3935,3935,10
20230705,131000,358020845,3940,3940,3940,3940,0
20230705,130900,358020845,3940,3940,3940,3940,0
20230705,130800,358020845,3940,3940,3940,3925,305
20230705,130700,356822255,3940,3940,3940,3940,13
20230705,130600,356771035,3940,3940,3940,3940,10
20230705,130500,356731635,3945,3945,3945,3945,0
20230705,130400,356731635,3945,3945,3945,3945,0
20230705,130300,356731635,3945,3945,3945,3945,0
20230705,130200,356731635,3945,3945,3945,3945,0
20230705,130100,356731635,3945,3940,3945,3940,12
20230705,130000,356684315,3940,3940,3940,3940,0
20230705,125900,356684315,3940,3940,3940,3940,28
20230705,125800,356573995,3945,3945,3945,3945,0
20230705,125700,356573995,3945,3945,3945,3945,0
20230705,125600,356573995,3945,3945,3945,3945,0
20230705,125500,356573995,3945,3945,3945,3945,0
20230705,125400,356573995,3945,3945,3945,3945,240
20230705,125300,355627195,3945,3945,3945,3945,0
20230705,125200,355627195,3945,3945,3945,3945,1
20230705,125100,355623250,3940,3945,3945,3940,5022
20230705,125000,335836465,3945,3945,3945,3945,20
20230705,124900,335757565,3945,3945,3945,3945,0
20230705,124800,335757565,3945,3945,3945,3945,1000
20230705,124700,331812565,3945,3945,3945,3945,12
20230705,124600,331765225,3945,3945,3945,3945,300
20230705,124500,330581725,3945,3935,3945,3935,992
20230705,124400,326669110,3940,3940,3940,3940,0
20230705,124300,326669110,3940,3940,3940,3940,1
20230705,124200,326665170,3930,3930,3940,3930,69
20230705,124100,326393990,3925,3925,3925,3925,0
20230705,124000,326393990,3925,3925,3925,3925,17
20230705,123900,326327265,3925,3925,3925,3925,83
20230705,123800,326001490,3930,3935,3935,3930,11
20230705,123700,325958235,3940,3940,3940,3940,4
20230705,123600,325942475,3940,3940,3940,3940,0
20230705,123500,325942475,3940,3940,3940,3940,0
20230705,123400,325942475,3940,3940,3940,3940,3
20230705,123300,325930655,3940,3940,3940,3940,1
20230705,123200,325926715,3925,3925,3925,3925,0
20230705,123100,325926715,3925,3925,3925,3925,0
20230705,123000,325926715,3925,3930,3930,3925,1497
20230705,122900,320043525,3940,3940,3940,3940,10
20230705,122800,320004125,3940,3940,3940,3940,2
20230705,122700,319996245,3945,3945,3945,3945,1
20230705,122600,319992300,3930,3930,3930,3930,501
20230705,122500,318023370,3945,3945,3945,3945,0
20230705,122400,318023370,3945,3945,3945,3945,0
20230705,122300,318023370,3945,3945,3945,3945,2
20230705,122200,318015480,3930,3940,3945,3930,3
20230705,122100,318003665,3930,3930,3930,3930,62
20230705,122000,317760005,3930,3930,3930,3930,143
20230705,121900,317198015,3930,3930,3930,3930,0
20230705,121800,317198015,3930,3930,3930,3930,0
20230705,121700,317198015,3930,3930,3930,3930,58
20230705,121600,316970075,3925,3925,3925,3925,0
20230705,121500,316970075,3925,3925,3925,3925,99
20230705,121400,316581500,3925,3925,3925,3925,0
20230705,121300,316581500,3925,3925,3925,3925,1
20230705,121200,316577575,3915,3915,3915,3915,0
20230705,121100,316577575,3915,3915,3915,3915,0
20230705,121000,316577575,3915,3925,3925,3915,404
20230705,120900,314995275,3930,3930,3930,3930,0
20230705,120800,314995275,3930,3930,3930,3930,2
20230705,120700,314987415,3925,3925,3925,3925,488
20230705,120600,313072015,3925,3925,3925,3925,16
20230705,120500,313009215,3920,3920,3920,3920,0
20230705,120400,313009215,3920,3920,3920,3920,9
20230705,120300,312973935,3920,3920,3920,3920,100
20230705,120200,312581935,3920,3920,3920,3920,0
20230705,120100,312581935,3920,3920,3920,3920,55
20230705,120000,312366335,3920,3920,3920,3920,32
20230705,115900,312240895,3920,3920,3920,3920,0
20230705,115800,312240895,3920,3915,3920,3915,601
20230705,115700,309887975,3920,3920,3920,3920,0
20230705,115600,309887975,3920,3920,3920,3920,1
20230705,115500,309884055,3915,3915,3915,3915,1
20230705,115400,309880140,3915,3915,3915,3915,0
20230705,115300,309880140,3915,3915,3915,3915,5
20230705,115200,309860565,3910,3910,3910,3910,631
20230705,115100,307393355,3910,3910,3910,3910,0
20230705,115000,307393355,3910,3910,3910,3910,312
20230705,114900,306173435,3910,3910,3910,3910,70
20230705,114800,305899735,3910,3910,3910,3905,1087
20230705,114700,301649715,3905,3905,3905,3900,210
20230705,114600,300829715,3905,3905,3905,3900,763
20230705,114500,297854000,3900,3905,3905,3900,1328
20230705,114400,292668460,3905,3905,3905,3905,0
20230705,114300,292668460,3905,3905,3905,3905,0
20230705,114200,292668460,3905,3905,3905,3905,9
20230705,114100,292633315,3905,3905,3905,3905,150
20230705,114000,292047565,3910,3905,3910,3905,13
20230705,113900,291996785,3905,3910,3910,3905,93
20230705,113800,291633270,3905,3905,3905,3905,79
20230705,113700,291324775,3910,3910,3910,3910,0
20230705,113600,291324775,3910,3910,3910,3910,10
20230705,113500,291285675,3910,3910,3910,3910,22
20230705,113400,291199655,3910,3910,3910,3910,0
20230705,113300,291199655,3910,3910,3910,3910,0
20230705,113200,291199655,3910,3905,3910,3900,422
20230705,113100,289553840,3900,3900,3900,3900,30
20230705,113000,289436840,3920,3920,3920,3920,1
20230705,112900,289432920,3900,3900,3905,3900,650
20230705,112800,286897915,3920,3920,3920,3920,3
20230705,112700,286886155,3920,3900,3920,3900,291
20230705,112600,285751195,3900,3900,3900,3900,312
20230705,112500,284534395,3900,3915,3915,3900,2951
20230705,112400,273021585,3915,3915,3915,3915,3
20230705,112300,273009840,3905,3930,3930,3900,8200
20230705,112200,240956710,3930,3930,3930,3930,10
20230705,112100,240917410,3930,3920,3930,3920,314
20230705,112000,239685630,3920,3935,3935,3920,1465
20230705,111900,233936530,3935,3940,3940,3935,1998
20230705,111800,226072935,3940,3940,3940,3940,30
20230705,111700,225954735,3940,3945,3945,3940,35
20230705,111600,225816690,3945,3945,3945,3945,0
20230705,111500,225816690,3945,3945,3945,3945,25
20230705,111400,225718065,3950,3950,3950,3950,1
20230705,111300,225714115,3950,3950,3950,3945,2794
20230705,111200,214680770,3945,3945,3945,3945,45
20230705,111100,214503245,3945,3945,3945,3945,26
20230705,111000,214400675,3945,3950,3950,3945,170
20230705,110900,213730015,3945,3945,3945,3945,1108
20230705,110800,209358955,3950,3950,3950,3950,20
20230705,110700,209279955,3950,3950,3950,3950,0
20230705,110600,209279955,3950,3950,3950,3950,35
20230705,110500,209141705,3950,3950,3950,3950,26
20230705,110400,209039005,3950,3950,3950,3950,90
20230705,110300,208683505,3950,3955,3955,3945,1341
20230705,110200,203390115,3955,3955,3955,3955,0
20230705,110100,203390115,3955,3955,3955,3955,10
20230705,110000,203350565,3955,3955,3955,3955,0
20230705,105900,203350565,3955,3955,3955,3955,10
20230705,105800,203311015,3955,3965,3965,3955,96
20230705,105700,202931325,3965,3965,3965,3965,6
20230705,105600,202907535,3950,3950,3950,3950,0
20230705,105500,202907535,3950,3950,3950,3950,2
20230705,105400,202899635,3965,3965,3965,3965,1
20230705,105300,202895670,3955,3960,3960,3955,27
20230705,105200,202788880,3960,3960,3960,3960,0
20230705,105100,202788880,3960,3960,3960,3960,37
20230705,105000,202642360,3960,3960,3960,3960,1
20230705,104900,202638400,3950,3960,3960,3950,184
20230705,104800,201911555,3950,3950,3950,3950,0
20230705,104700,201911555,3950,3965,3965,3950,62
20230705,104600,201666565,3960,3960,3960,3960,0
20230705,104500,201666565,3960,3960,3960,3960,42
20230705,104400,201500245,3960,3960,3960,3960,8
20230705,104300,201468565,3960,3950,3960,3950,3
20230705,104200,201456695,3960,3960,3960,3960,83
20230705,104100,201128015,3960,3950,3960,3950,1591
20230705,104000,194843105,3950,3950,3950,3950,843
20230705,103900,191513255,3950,3950,3950,3950,120
20230705,103800,191039255,3950,3950,3950,3950,74
20230705,103700,190746955,3950,3950,3950,3950,205
20230705,103600,189937205,3950,3950,3950,3950,0
20230705,103500,189937205,3950,3950,3950,3950,90
20230705,103400,189581705,3950,3960,3960,3950,10630
20230705,103300,147545385,3960,3960,3960,3960,1565
20230705,103200,141347985,3960,3960,3960,3960,800
20230705,103100,138179985,3960,3960,3960,3960,472
20230705,103000,136310865,3955,3960,3960,3955,1730
20230705,102900,129467565,3960,3960,3960,3960,250
20230705,102800,128477565,3960,3965,3965,3960,90
20230705,102700,128121115,3965,3965,3965,3965,0
20230705,102600,128121115,3965,3965,3965,3965,60
20230705,102500,127883215,3965,3965,3965,3965,1
20230705,102400,127879250,3960,3965,3965,3960,230
20230705,102300,126968300,3965,3965,3965,3965,10
20230705,102200,126928650,3965,3970,3970,3965,343
20230705,102100,125568600,3975,3975,3975,3975,0
20230705,102000,125568600,3975,3975,3975,3975,20
20230705,101900,125489100,3980,3980,3980,3980,0
20230705,101800,125489100,3980,3980,3980,3980,0
20230705,101700,125489100,3980,3970,3980,3970,158
20230705,101600,124861740,3980,3980,3980,3980,1
20230705,101500,124857760,3985,3985,3985,3985,0
20230705,101400,124857760,3985,3985,3985,3985,0
20230705,101300,124857760,3985,3985,3985,3985,0
20230705,101200,124857760,3985,3985,3985,3985,101
20230705,101100,124455275,3995,3995,3995,3995,0
20230705,101000,124455275,3995,3960,3995,3960,3
20230705,100900,124443325,3960,3960,3960,3960,395
20230705,100800,122879125,3960,3960,3960,3960,0
20230705,100700,122879125,3960,3960,3960,3960,0
20230705,100600,122879125,3960,3960,3960,3960,0
20230705,100500,122879125,3960,3960,3960,3960,0
20230705,100400,122879125,3960,3960,3960,3960,1017
20230705,100300,118851805,3960,3960,3960,3960,50
20230705,100200,118653805,3960,3960,3960,3960,663
20230705,100100,116028325,3960,3960,3980,3960,544
20230705,100000,113874065,3960,3960,3960,3960,890
20230705,095900,110349665,3960,3960,3960,3960,95
20230705,095800,109973465,3960,3955,3960,3955,142
20230705,095700,109411595,3955,3960,3960,3955,299
20230705,095600,108229025,3960,3965,3965,3960,1616
20230705,095500,101829575,3965,3965,3965,3965,520
20230705,095400,99767775,3965,3965,3965,3965,713
20230705,095300,96940730,3965,3965,3965,3965,2005
20230705,095200,88990905,3965,3965,4000,3965,1124
20230705,095100,84501270,3965,3965,3965,3965,0
20230705,095000,84501270,3965,3965,3965,3965,0
20230705,094900,84501270,3965,3975,3975,3965,1000
20230705,094800,80534200,3985,3985,3985,3985,1
20230705,094700,80530215,3990,3990,3990,3990,0
20230705,094600,80530215,3990,3990,3990,3990,0
20230705,094500,80530215,3990,3990,3990,3975,117
20230705,094400,80065065,3975,3975,3975,3975,539
20230705,094300,77922540,3975,3975,3975,3975,376
20230705,094200,76427940,3975,3990,3990,3975,620
20230705,094100,73963425,3975,3975,3975,3975,631
20230705,094000,71455200,3975,3975,3985,3975,2113
20230705,093900,63056015,3975,3975,3980,3975,246
20230705,093800,62078160,3975,3975,3975,3975,120
20230705,093700,61601160,3970,3970,3995,3970,76
20230705,093600,61299415,3965,3965,3965,3965,0
20230705,093500,61299415,3965,3965,3965,3965,0
20230705,093400,61299415,3965,3980,3980,3965,800
20230705,093300,58125775,3970,3970,3970,3970,0
20230705,093200,58125775,3970,3995,3995,3970,770
20230705,093100,55060170,4000,4000,4000,4000,0
20230705,093000,55060170,4000,4000,4000,4000,0
20230705,092900,55060170,4000,4000,4000,4000,50
20230705,092800,54860170,4000,4000,4005,4000,51
20230705,092700,54655990,4005,4005,4005,4005,0
20230705,092600,54655990,4005,4005,4005,4005,1
20230705,092500,54651985,4005,4005,4005,4005,1
20230705,092400,54647980,4000,4000,4000,4000,38
20230705,092300,54495980,4000,4000,4000,4000,1020
20230705,092200,50415980,4000,4000,4000,4000,0
20230705,092100,50415980,4000,4000,4000,4000,1967
20230705,092000,42547980,4010,4010,4010,4010,151
20230705,091900,41942470,4010,4010,4010,4010,1
20230705,091800,41938460,4000,4010,4010,4000,250
20230705,091700,40937960,4010,4010,4010,4010,25
20230705,091600,40837710,4000,4015,4015,4000,2010
20230705,091500,32789905,4015,4015,4015,4015,0
20230705,091400,32789905,4015,4015,4015,4015,144
20230705,091300,32211745,4015,4010,4015,4010,77
20230705,091200,31902690,4015,4010,4015,4010,1981
20230705,091100,23956915,4010,4000,4010,4000,1951
20230705,091000,16138385,4010,4010,4010,4010,0
20230705,090900,16138385,4010,4010,4010,4010,24
20230705,090800,16042145,4015,4010,4015,4010,1300
20230705,090700,10822710,4015,4015,4015,4015,0
20230705,090600,10822710,4015,4005,4015,4000,84
20230705,090500,10486245,3995,3985,3995,3980,199
20230705,090400,9693155,3980,3985,3985,3980,9
20230705,090300,9657300,3985,3960,3985,3960,101
20230705,090200,9257315,3955,3955,3955,3955,0
20230705,090100,9257315,3955,3970,3970,3955,1610
20230705,090000,2881830,3965,3970,3970,3965,726