KissMeData/067390/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193000,987556460,2740,2740,2740,2740,9631
20230704,192900,987556460,2740,2740,2740,2740,0
20230704,192800,987556460,2740,2740,2740,2740,0
20230704,192700,987556460,2740,2740,2740,2740,0
20230704,192600,987556460,2740,2740,2740,2740,0
20230704,192500,987556460,2740,2740,2740,2740,0
20230704,192400,987556460,2740,2740,2740,2740,0
20230704,192300,987556460,2740,2740,2740,2740,0
20230704,192200,987556460,2740,2740,2740,2740,0
20230704,192100,987556460,2740,2740,2740,2740,0
20230704,192000,987556460,2740,2740,2740,2740,0
20230704,191900,987556460,2740,2740,2740,2740,0
20230704,191800,987556460,2740,2740,2740,2740,0
20230704,191700,987556460,2740,2740,2740,2740,0
20230704,191600,987556460,2740,2740,2740,2740,0
20230704,191500,987556460,2740,2740,2740,2740,0
20230704,191400,987556460,2740,2740,2740,2740,0
20230704,191300,987556460,2740,2740,2740,2740,0
20230704,191200,987556460,2740,2740,2740,2740,0
20230704,191100,987556460,2740,2740,2740,2740,0
20230704,191000,987556460,2740,2740,2740,2740,0
20230704,190900,987556460,2740,2740,2740,2740,0
20230704,190800,987556460,2740,2740,2740,2740,0
20230704,190700,987556460,2740,2740,2740,2740,0
20230704,190600,987556460,2740,2740,2740,2740,0
20230704,190500,987556460,2740,2740,2740,2740,0
20230704,190400,987556460,2740,2740,2740,2740,0
20230704,190300,987556460,2740,2740,2740,2740,0
20230704,190200,987556460,2740,2740,2740,2740,0
20230704,190100,987556460,2740,2740,2740,2740,0
20230704,190000,987556460,2740,2740,2740,2740,9631
20230704,185900,987556460,2740,2740,2740,2740,0
20230704,185800,987556460,2740,2740,2740,2740,0
20230704,185700,987556460,2740,2740,2740,2740,0
20230704,185600,987556460,2740,2740,2740,2740,0
20230704,185500,987556460,2740,2740,2740,2740,0
20230704,185400,987556460,2740,2740,2740,2740,0
20230704,185300,987556460,2740,2740,2740,2740,0
20230704,185200,987556460,2740,2740,2740,2740,0
20230704,185100,987556460,2740,2740,2740,2740,0
20230704,185000,987556460,2740,2740,2740,2740,0
20230704,184900,987556460,2740,2740,2740,2740,0
20230704,184800,987556460,2740,2740,2740,2740,0
20230704,184700,987556460,2740,2740,2740,2740,0
20230704,184600,987556460,2740,2740,2740,2740,0
20230704,184500,987556460,2740,2740,2740,2740,0
20230704,184400,987556460,2740,2740,2740,2740,0
20230704,184300,987556460,2740,2740,2740,2740,0
20230704,184200,987556460,2740,2740,2740,2740,0
20230704,184100,987556460,2740,2740,2740,2740,0
20230704,184000,987556460,2740,2740,2740,2740,0
20230704,183900,987556460,2740,2740,2740,2740,0
20230704,183800,987556460,2740,2740,2740,2740,0
20230704,183700,987556460,2740,2740,2740,2740,0
20230704,183600,987556460,2740,2740,2740,2740,0
20230704,183500,987556460,2740,2740,2740,2740,0
20230704,183400,987556460,2740,2740,2740,2740,0
20230704,183300,987556460,2740,2740,2740,2740,0
20230704,183200,987556460,2740,2740,2740,2740,0
20230704,183100,987556460,2740,2740,2740,2740,0
20230704,183000,987556460,2740,2740,2740,2740,9631
20230704,182900,987556460,2740,2740,2740,2740,0
20230704,182800,987556460,2740,2740,2740,2740,0
20230704,182700,987556460,2740,2740,2740,2740,0
20230704,182600,987556460,2740,2740,2740,2740,0
20230704,182500,987556460,2740,2740,2740,2740,0
20230704,182400,987556460,2740,2740,2740,2740,0
20230704,182300,987556460,2740,2740,2740,2740,0
20230704,182200,987556460,2740,2740,2740,2740,0
20230704,182100,987556460,2740,2740,2740,2740,0
20230704,182000,987556460,2740,2740,2740,2740,0
20230704,181900,987556460,2740,2740,2740,2740,0
20230704,181800,987556460,2740,2740,2740,2740,0
20230704,181700,987556460,2740,2740,2740,2740,0
20230704,181600,987556460,2740,2740,2740,2740,0
20230704,181500,987556460,2740,2740,2740,2740,0
20230704,181400,987556460,2740,2740,2740,2740,0
20230704,181300,987556460,2740,2740,2740,2740,0
20230704,181200,987556460,2740,2740,2740,2740,0
20230704,181100,987556460,2740,2740,2740,2740,0
20230704,181000,987556460,2740,2740,2740,2740,0
20230704,180900,987556460,2740,2740,2740,2740,0
20230704,180800,987556460,2740,2740,2740,2740,0
20230704,180700,987556460,2740,2740,2740,2740,0
20230704,180600,987556460,2740,2740,2740,2740,0
20230704,180500,987556460,2740,2740,2740,2740,0
20230704,180400,987556460,2740,2740,2740,2740,0
20230704,180300,987556460,2740,2740,2740,2740,0
20230704,180200,987556460,2740,2740,2740,2740,0
20230704,180100,987556460,2740,2740,2740,2740,0
20230704,180000,987556460,2740,2740,2740,2740,9631
20230704,175900,987556460,2740,2740,2740,2740,0
20230704,175800,987556460,2740,2740,2740,2740,0
20230704,175700,987556460,2740,2740,2740,2740,0
20230704,175600,987556460,2740,2740,2740,2740,0
20230704,175500,987556460,2740,2740,2740,2740,0
20230704,175400,987556460,2740,2740,2740,2740,0
20230704,175300,987556460,2740,2740,2740,2740,0
20230704,175200,987556460,2740,2740,2740,2740,0
20230704,175100,987556460,2740,2740,2740,2740,0
20230704,175000,987556460,2740,2740,2740,2740,0
20230704,174900,987556460,2740,2740,2740,2740,0
20230704,174800,987556460,2740,2740,2740,2740,0
20230704,174700,987556460,2740,2740,2740,2740,0
20230704,174600,987556460,2740,2740,2740,2740,0
20230704,174500,987556460,2740,2740,2740,2740,0
20230704,174400,987556460,2740,2740,2740,2740,0
20230704,174300,987556460,2740,2740,2740,2740,0
20230704,174200,987556460,2740,2740,2740,2740,0
20230704,174100,987556460,2740,2740,2740,2740,0
20230704,174000,987556460,2740,2740,2740,2740,0
20230704,173900,987556460,2740,2740,2740,2740,0
20230704,173800,987556460,2740,2740,2740,2740,0
20230704,173700,987556460,2740,2740,2740,2740,0
20230704,173600,987556460,2740,2740,2740,2740,0
20230704,173500,987556460,2740,2740,2740,2740,0
20230704,173400,987556460,2740,2740,2740,2740,0
20230704,173300,987556460,2740,2740,2740,2740,0
20230704,173200,987556460,2740,2740,2740,2740,0
20230704,173100,987556460,2740,2740,2740,2740,0
20230704,173000,987556460,2740,2740,2740,2740,9631
20230704,172900,987556460,2740,2740,2740,2740,0
20230704,172800,987556460,2740,2740,2740,2740,0
20230704,172700,987556460,2740,2740,2740,2740,0
20230704,172600,987556460,2740,2740,2740,2740,0
20230704,172500,987556460,2740,2740,2740,2740,0
20230704,172400,987556460,2740,2740,2740,2740,0
20230704,172300,987556460,2740,2740,2740,2740,0
20230704,172200,987556460,2740,2740,2740,2740,0
20230704,172100,987556460,2740,2740,2740,2740,0
20230704,172000,987556460,2740,2740,2740,2740,0
20230704,171900,987556460,2740,2740,2740,2740,0
20230704,171800,987556460,2740,2740,2740,2740,0
20230704,171700,987556460,2740,2740,2740,2740,0
20230704,171600,987556460,2740,2740,2740,2740,0
20230704,171500,987556460,2740,2740,2740,2740,0
20230704,171400,987556460,2740,2740,2740,2740,0
20230704,171300,987556460,2740,2740,2740,2740,0
20230704,171200,987556460,2740,2740,2740,2740,0
20230704,171100,987556460,2740,2740,2740,2740,0
20230704,171000,987556460,2740,2740,2740,2740,0
20230704,170900,987556460,2740,2740,2740,2740,0
20230704,170800,987556460,2740,2740,2740,2740,0
20230704,170700,987556460,2740,2740,2740,2740,0
20230704,170600,987556460,2740,2740,2740,2740,0
20230704,170500,987556460,2740,2740,2740,2740,0
20230704,170400,987556460,2740,2740,2740,2740,0
20230704,170300,987556460,2740,2740,2740,2740,0
20230704,170200,987556460,2740,2740,2740,2740,0
20230704,170100,987556460,2740,2740,2740,2740,0
20230704,170000,987556460,2740,2740,2740,2740,9631
20230704,165900,987556460,2740,2740,2740,2740,0
20230704,165800,987556460,2740,2740,2740,2740,0
20230704,165700,987556460,2740,2740,2740,2740,0
20230704,165600,987556460,2740,2740,2740,2740,0
20230704,165500,987556460,2740,2740,2740,2740,0
20230704,165400,987556460,2740,2740,2740,2740,0
20230704,165300,987556460,2740,2740,2740,2740,0
20230704,165200,987556460,2740,2740,2740,2740,0
20230704,165100,987556460,2740,2740,2740,2740,0
20230704,165000,987556460,2740,2740,2740,2740,0
20230704,164900,987556460,2740,2740,2740,2740,0
20230704,164800,987556460,2740,2740,2740,2740,0
20230704,164700,987556460,2740,2740,2740,2740,0
20230704,164600,987556460,2740,2740,2740,2740,0
20230704,164500,987556460,2740,2740,2740,2740,0
20230704,164400,987556460,2740,2740,2740,2740,0
20230704,164300,987556460,2740,2740,2740,2740,0
20230704,164200,987556460,2740,2740,2740,2740,0
20230704,164100,987556460,2740,2740,2740,2740,0
20230704,164000,987556460,2740,2740,2740,2740,0
20230704,163900,987556460,2740,2740,2740,2740,0
20230704,163800,987556460,2740,2740,2740,2740,0
20230704,163700,987556460,2740,2740,2740,2740,0
20230704,163600,987556460,2740,2740,2740,2740,0
20230704,163500,987556460,2740,2740,2740,2740,0
20230704,163400,987556460,2740,2740,2740,2740,0
20230704,163300,987556460,2740,2740,2740,2740,0
20230704,163200,987556460,2740,2740,2740,2740,0
20230704,163100,987556460,2740,2740,2740,2740,0
20230704,163000,987556460,2740,2740,2740,2740,9631
20230704,162900,987556460,2740,2740,2740,2740,0
20230704,162800,987556460,2740,2740,2740,2740,0
20230704,162700,987556460,2740,2740,2740,2740,0
20230704,162600,987556460,2740,2740,2740,2740,0
20230704,162500,987556460,2740,2740,2740,2740,0
20230704,162400,987556460,2740,2740,2740,2740,0
20230704,162300,987556460,2740,2740,2740,2740,0
20230704,162200,987556460,2740,2740,2740,2740,0
20230704,162100,987556460,2740,2740,2740,2740,0
20230704,162000,987556460,2740,2740,2740,2740,0
20230704,161900,987556460,2740,2740,2740,2740,0
20230704,161800,987556460,2740,2740,2740,2740,0
20230704,161700,987556460,2740,2740,2740,2740,0
20230704,161600,987556460,2740,2740,2740,2740,0
20230704,161500,987556460,2740,2740,2740,2740,0
20230704,161400,987556460,2740,2740,2740,2740,0
20230704,161300,987556460,2740,2740,2740,2740,0
20230704,161200,987556460,2740,2740,2740,2740,0
20230704,161100,987556460,2740,2740,2740,2740,0
20230704,161000,987556460,2740,2740,2740,2740,0
20230704,160900,987556460,2740,2740,2740,2740,0
20230704,160800,987556460,2740,2740,2740,2740,0
20230704,160700,987556460,2740,2740,2740,2740,0
20230704,160600,987556460,2740,2740,2740,2740,0
20230704,160500,987556460,2740,2740,2740,2740,0
20230704,160400,987556460,2740,2740,2740,2740,0
20230704,160300,987556460,2740,2740,2740,2740,0
20230704,160200,987556460,2740,2740,2740,2740,0
20230704,160100,987556460,2740,2740,2740,2740,0
20230704,160000,987556460,2740,2740,2740,2740,9631
20230704,155900,987556460,2740,2740,2740,2740,0
20230704,155800,987556460,2740,2740,2740,2740,0
20230704,155700,987556460,2740,2740,2740,2740,0
20230704,155600,987556460,2740,2740,2740,2740,0
20230704,155500,987556460,2740,2740,2740,2740,0
20230704,155400,987556460,2740,2740,2740,2740,0
20230704,155300,987556460,2740,2740,2740,2740,0
20230704,155200,987556460,2740,2740,2740,2740,0
20230704,155100,987556460,2740,2740,2740,2740,0
20230704,155000,987556460,2740,2740,2740,2740,0
20230704,154900,987556460,2740,2740,2740,2740,0
20230704,154800,987556460,2740,2740,2740,2740,0
20230704,154700,987556460,2740,2740,2740,2740,0
20230704,154600,987556460,2740,2740,2740,2740,0
20230704,154500,987556460,2740,2740,2740,2740,0
20230704,154400,987556460,2740,2740,2740,2740,0
20230704,154300,987556460,2740,2740,2740,2740,0
20230704,154200,987556460,2740,2740,2740,2740,0
20230704,154100,987556460,2740,2740,2740,2740,0
20230704,154000,987556460,2740,2740,2740,2740,0
20230704,153900,987556460,2740,2740,2740,2740,0
20230704,153800,987556460,2740,2740,2740,2740,0
20230704,153700,987556460,2740,2740,2740,2740,0
20230704,153600,987556460,2740,2740,2740,2740,0
20230704,153500,987556460,2740,2740,2740,2740,0
20230704,153400,987556460,2740,2740,2740,2740,0
20230704,153300,987556460,2740,2740,2740,2740,0
20230704,153200,987556460,2740,2740,2740,2740,0
20230704,153100,987556460,2740,2740,2740,2740,0
20230704,153000,987556460,2740,2740,2740,2740,19262
20230704,152900,961167520,2760,2760,2760,2760,0
20230704,152800,961167520,2760,2760,2760,2760,0
20230704,152700,961167520,2760,2760,2760,2760,0
20230704,152600,961167520,2760,2760,2760,2760,0
20230704,152500,961167520,2760,2760,2760,2760,0
20230704,152400,961167520,2760,2760,2760,2760,0
20230704,152300,961167520,2760,2760,2760,2760,0
20230704,152200,961167520,2760,2760,2760,2760,0
20230704,152100,961167520,2760,2760,2760,2760,0
20230704,152000,961167520,2760,2760,2760,2760,0
20230704,151900,961167520,2760,2760,2760,2760,681
20230704,151800,959287960,2760,2760,2760,2760,209
20230704,151700,958711120,2760,2760,2760,2760,866
20230704,151600,956320960,2745,2760,2760,2745,2828
20230704,151500,948534755,2765,2765,2765,2765,17
20230704,151400,948487750,2765,2770,2770,2765,845
20230704,151300,946151315,2770,2770,2770,2770,2
20230704,151200,946145775,2770,2770,2770,2765,191
20230704,151100,945616740,2775,2780,2780,2770,22
20230704,151000,945555785,2780,2780,2780,2780,1
20230704,150900,945553005,2780,2780,2780,2770,552
20230704,150800,944022765,2780,2780,2780,2780,1126
20230704,150700,940892485,2780,2780,2780,2780,1
20230704,150600,940889705,2780,2780,2780,2770,1062
20230704,150500,937939310,2780,2765,2780,2765,4524
20230704,150400,925411740,2765,2765,2765,2765,55
20230704,150300,925259665,2770,2770,2770,2735,5853
20230704,150200,909205455,2770,2770,2770,2750,1357
20230704,150100,905464495,2765,2760,2770,2760,648
20230704,150000,903673475,2765,2760,2770,2760,210
20230704,145900,903093320,2770,2765,2770,2755,3652
20230704,145800,893000080,2765,2765,2765,2765,25
20230704,145700,892930955,2765,2765,2765,2765,61
20230704,145600,892762290,2765,2765,2765,2765,4
20230704,145500,892751230,2770,2770,2770,2770,0
20230704,145400,892751230,2770,2765,2770,2765,52
20230704,145300,892607440,2770,2760,2770,2760,2953
20230704,145200,884453295,2760,2760,2760,2760,0
20230704,145100,884453295,2760,2760,2760,2760,1590
20230704,145000,880064895,2760,2760,2760,2755,2413
20230704,144900,873406240,2765,2750,2765,2730,18048
20230704,144800,823964195,2770,2755,2770,2745,5001
20230704,144700,810230955,2770,2770,2770,2770,20
20230704,144600,810175555,2770,2765,2775,2750,15837
20230704,144500,766582395,2775,2775,2775,2760,1944
20230704,144400,761194855,2780,2770,2780,2770,574
20230704,144300,759604435,2780,2780,2780,2775,675
20230704,144200,757731290,2780,2780,2785,2770,1094
20230704,144100,754690010,2780,2770,2780,2750,10891
20230704,144000,724672400,2765,2800,2800,2745,16109
20230704,143900,680246180,2800,2810,2810,2770,11506
20230704,143800,648303310,2810,2815,2825,2785,11002
20230704,143700,617556630,2825,2810,2825,2810,2760
20230704,143600,609782130,2815,2815,2815,2815,1
20230704,143500,609779315,2810,2810,2810,2810,2
20230704,143400,609773695,2810,2810,2810,2810,0
20230704,143300,609773695,2810,2810,2810,2810,197
20230704,143200,609220125,2810,2810,2810,2810,850
20230704,143100,606831625,2815,2815,2815,2815,0
20230704,143000,606831625,2815,2805,2815,2805,844
20230704,142900,604462825,2810,2795,2810,2795,2825
20230704,142800,596548290,2795,2795,2795,2795,251
20230704,142700,595846745,2795,2795,2795,2795,0
20230704,142600,595846745,2795,2795,2795,2795,1
20230704,142500,595843950,2785,2785,2785,2785,0
20230704,142400,595843950,2785,2785,2785,2785,343
20230704,142300,594888695,2785,2785,2785,2785,156
20230704,142200,594454235,2795,2795,2795,2795,0
20230704,142100,594454235,2795,2795,2795,2795,0
20230704,142000,594454235,2795,2790,2795,2790,226
20230704,141900,593823690,2790,2790,2790,2790,5
20230704,141800,593809740,2785,2785,2785,2785,19
20230704,141700,593756825,2785,2785,2785,2785,57
20230704,141600,593598080,2790,2790,2790,2780,183
20230704,141500,593089080,2780,2785,2785,2780,1900
20230704,141400,587803370,2790,2790,2790,2790,155
20230704,141300,587370920,2785,2785,2785,2785,300
20230704,141200,586535420,2780,2780,2780,2780,0
20230704,141100,586535420,2780,2780,2780,2780,0
20230704,141000,586535420,2780,2775,2780,2775,299
20230704,140900,585704980,2780,2780,2780,2780,0
20230704,140800,585704980,2780,2780,2780,2780,40
20230704,140700,585593780,2780,2780,2780,2780,3
20230704,140600,585585440,2775,2780,2780,2775,403
20230704,140500,584467010,2780,2780,2780,2780,8
20230704,140400,584444770,2790,2790,2790,2790,0
20230704,140300,584444770,2790,2790,2790,2790,17
20230704,140200,584397340,2775,2775,2775,2775,206
20230704,140100,583825690,2775,2780,2780,2775,411
20230704,140000,582684760,2770,2775,2775,2770,413
20230704,135900,581539540,2775,2775,2775,2775,4
20230704,135800,581528440,2775,2780,2780,2775,40
20230704,135700,581417435,2780,2780,2780,2780,68
20230704,135600,581228395,2780,2775,2780,2775,999
20230704,135500,578451235,2775,2775,2775,2775,321
20230704,135400,577560460,2775,2775,2775,2775,1
20230704,135300,577557685,2775,2775,2775,2775,236
20230704,135200,576902785,2770,2780,2780,2770,1398
20230704,135100,573022880,2775,2790,2790,2775,3413
20230704,135000,563533480,2790,2780,2790,2780,484
20230704,134900,562184260,2780,2780,2780,2780,13
20230704,134800,562148120,2780,2775,2780,2775,375
20230704,134700,561106405,2775,2775,2775,2775,0
20230704,134600,561106405,2775,2785,2785,2775,5
20230704,134500,561092520,2775,2775,2775,2775,0
20230704,134400,561092520,2775,2775,2775,2775,9
20230704,134300,561067545,2775,2775,2780,2775,1308
20230704,134200,557432845,2775,2780,2780,2775,157
20230704,134100,556996410,2775,2775,2775,2775,0
20230704,134000,556996410,2775,2775,2775,2775,710
20230704,133900,555026160,2775,2795,2795,2775,399
20230704,133800,553917025,2785,2785,2785,2785,0
20230704,133700,553917025,2785,2785,2785,2785,1026
20230704,133600,551059615,2785,2780,2785,2780,1004
20230704,133500,548268475,2785,2790,2790,2785,640
20230704,133400,546483705,2790,2785,2790,2785,323
20230704,133300,545583320,2790,2790,2790,2790,0
20230704,133200,545583320,2790,2775,2790,2775,7798
20230704,133100,523875120,2775,2765,2775,2765,2390
20230704,133000,517257380,2765,2765,2765,2765,0
20230704,132900,517257380,2765,2765,2765,2765,0
20230704,132800,517257380,2765,2755,2765,2750,1327
20230704,132700,513602655,2755,2760,2760,2755,1013
20230704,132600,510810610,2765,2765,2765,2765,380
20230704,132500,509759910,2765,2765,2765,2765,0
20230704,132400,509759910,2765,2765,2765,2765,64
20230704,132300,509582950,2760,2760,2760,2760,0
20230704,132200,509582950,2760,2760,2760,2760,134
20230704,132100,509213110,2750,2750,2750,2750,0
20230704,132000,509213110,2750,2750,2750,2750,157
20230704,131900,508781360,2745,2745,2745,2745,0
20230704,131800,508781360,2745,2745,2745,2745,0
20230704,131700,508781360,2745,2760,2760,2745,1809
20230704,131600,503810275,2760,2755,2760,2755,680
20230704,131500,501933585,2755,2750,2755,2750,1124
20230704,131400,498842470,2750,2750,2755,2750,204
20230704,131300,498281450,2750,2760,2760,2750,2561
20230704,131200,491238365,2755,2755,2755,2755,56
20230704,131100,491084085,2755,2755,2755,2755,536
20230704,131000,489607405,2755,2755,2755,2755,1000
20230704,130900,486852405,2760,2760,2760,2760,0
20230704,130800,486852405,2760,2755,2760,2755,10
20230704,130700,486824845,2755,2755,2755,2755,8
20230704,130600,486802805,2765,2760,2765,2745,222
20230704,130500,486191720,2755,2755,2755,2755,2
20230704,130400,486186210,2755,2745,2755,2745,34
20230704,130300,486092840,2745,2750,2750,2745,2944
20230704,130200,477998020,2760,2760,2760,2760,0
20230704,130100,477998020,2760,2755,2760,2750,1948
20230704,130000,472631570,2755,2750,2755,2750,13
20230704,125900,472595760,2750,2750,2750,2750,157
20230704,125800,472164010,2755,2760,2760,2755,173
20230704,125700,471686895,2760,2755,2760,2750,1492
20230704,125600,467583290,2745,2750,2755,2745,418
20230704,125500,466434075,2750,2750,2750,2750,1
20230704,125400,466431325,2755,2755,2755,2755,1
20230704,125300,466428570,2750,2755,2755,2750,1827
20230704,125200,461403685,2755,2755,2755,2755,530
20230704,125100,459943535,2760,2760,2760,2760,638
20230704,125000,458182655,2765,2765,2765,2765,990
20230704,124900,455445305,2765,2760,2765,2760,14
20230704,124800,455406615,2760,2760,2760,2760,4
20230704,124700,455395575,2760,2760,2760,2760,107
20230704,124600,455100255,2760,2760,2760,2760,10
20230704,124500,455072655,2765,2760,2765,2760,196
20230704,124400,454531690,2760,2760,2760,2760,76
20230704,124300,454321930,2760,2760,2760,2760,715
20230704,124200,452348530,2765,2765,2765,2760,1251
20230704,124100,448894300,2765,2765,2765,2765,0
20230704,124000,448894300,2765,2765,2765,2765,1638
20230704,123900,444365230,2765,2780,2780,2765,2474
20230704,123800,437505330,2770,2775,2775,2770,157
20230704,123700,437070435,2775,2780,2780,2775,31
20230704,123600,436984260,2780,2780,2780,2780,0
20230704,123500,436984260,2780,2780,2780,2780,3
20230704,123400,436975920,2780,2775,2780,2770,414
20230704,123300,435829125,2775,2780,2780,2775,28
20230704,123200,435751305,2780,2770,2780,2770,158
20230704,123100,435313635,2780,2770,2780,2770,242
20230704,123000,434642875,2770,2770,2770,2770,0
20230704,122900,434642875,2770,2770,2770,2770,0
20230704,122800,434642875,2770,2770,2770,2770,727
20230704,122700,432629085,2770,2775,2775,2770,983
20230704,122600,429901825,2780,2775,2780,2775,136
20230704,122500,429523900,2775,2775,2775,2775,236
20230704,122400,428869000,2780,2780,2780,2775,622
20230704,122300,427140860,2785,2785,2785,2775,1522
20230704,122200,422917050,2780,2780,2780,2780,4025
20230704,122100,411727550,2775,2775,2775,2775,978
20230704,122000,409013600,2780,2780,2780,2780,200
20230704,121900,408457600,2775,2775,2775,2775,66
20230704,121800,408274450,2775,2765,2775,2765,1377
20230704,121700,404464325,2765,2760,2765,2760,402
20230704,121600,403353795,2760,2740,2765,2740,6197
20230704,121500,386255150,2740,2765,2765,2740,10426
20230704,121400,357547120,2780,2780,2780,2780,11
20230704,121300,357516540,2765,2780,2790,2765,2133
20230704,121200,351611195,2770,2780,2780,2770,6919
20230704,121100,332432340,2780,2785,2785,2780,2686
20230704,121000,324964830,2785,2785,2785,2785,1000
20230704,120900,322179830,2800,2800,2800,2800,0
20230704,120800,322179830,2800,2800,2800,2800,0
20230704,120700,322179830,2800,2800,2800,2800,1
20230704,120600,322177030,2785,2790,2790,2785,1005
20230704,120500,319378080,2805,2805,2805,2805,20
20230704,120400,319321980,2805,2790,2805,2785,1848
20230704,120300,314166430,2790,2790,2790,2790,1
20230704,120200,314163640,2800,2800,2800,2800,1
20230704,120100,314160840,2805,2805,2805,2805,1
20230704,120000,314158035,2790,2800,2800,2790,2
20230704,115900,314152445,2805,2795,2805,2795,364
20230704,115800,313133555,2785,2790,2790,2785,872
20230704,115700,310702125,2785,2800,2800,2785,862
20230704,115600,308298035,2800,2800,2800,2800,0
20230704,115500,308298035,2800,2800,2800,2800,1
20230704,115400,308295235,2790,2790,2790,2790,103
20230704,115300,308007865,2790,2790,2790,2790,900
20230704,115200,305496865,2790,2785,2790,2785,871
20230704,115100,303069515,2785,2795,2795,2785,4063
20230704,115000,291736960,2790,2810,2810,2790,158
20230704,114900,291295415,2810,2805,2810,2805,200
20230704,114800,290734210,2790,2800,2800,2790,260
20230704,114700,290008070,2790,2790,2790,2790,0
20230704,114600,290008070,2790,2800,2810,2790,4069
20230704,114500,278644285,2805,2805,2805,2805,5
20230704,114400,278630260,2800,2800,2800,2800,0
20230704,114300,278630260,2800,2800,2800,2800,157
20230704,114200,278190660,2790,2790,2790,2790,0
20230704,114100,278190660,2790,2790,2790,2790,0
20230704,114000,278190660,2790,2790,2790,2790,0
20230704,113900,278190660,2790,2790,2790,2790,0
20230704,113800,278190660,2790,2790,2790,2790,0
20230704,113700,278190660,2790,2790,2790,2790,0
20230704,113600,278190660,2790,2810,2810,2790,157
20230704,113500,277750945,2820,2820,2820,2820,0
20230704,113400,277750945,2820,2820,2820,2820,0
20230704,113300,277750945,2820,2820,2820,2820,0
20230704,113200,277750945,2820,2820,2820,2820,4
20230704,113100,277739665,2795,2795,2795,2795,0
20230704,113000,277739665,2795,2795,2795,2795,414
20230704,112900,276582535,2795,2800,2800,2795,160
20230704,112800,276135055,2800,2800,2800,2800,280
20230704,112700,275351055,2800,2810,2810,2800,1648
20230704,112600,270726310,2830,2830,2830,2830,0
20230704,112500,270726310,2830,2830,2830,2830,0
20230704,112400,270726310,2830,2830,2830,2830,0
20230704,112300,270726310,2830,2830,2830,2830,0
20230704,112200,270726310,2830,2810,2830,2810,158
20230704,112100,270282310,2810,2810,2810,2810,0
20230704,112000,270282310,2810,2810,2810,2810,0
20230704,111900,270282310,2810,2810,2810,2810,20
20230704,111800,270226110,2840,2835,2840,2835,70
20230704,111700,270027350,2830,2820,2830,2820,500
20230704,111600,268613640,2815,2815,2815,2815,17
20230704,111500,268565785,2810,2800,2810,2800,302
20230704,111400,267719380,2790,2790,2790,2790,0
20230704,111300,267719380,2790,2790,2790,2790,0
20230704,111200,267719380,2790,2790,2790,2790,150
20230704,111100,267300880,2790,2790,2790,2790,103
20230704,111000,267013510,2790,2790,2795,2790,1444
20230704,110900,262983100,2790,2795,2795,2790,158
20230704,110800,262542275,2790,2790,2790,2790,0
20230704,110700,262542275,2790,2795,2795,2790,2500
20230704,110600,255562120,2790,2790,2790,2790,720
20230704,110500,253553320,2790,2790,2790,2790,280
20230704,110400,252772120,2790,2790,2790,2785,1856
20230704,110300,247595755,2790,2795,2795,2790,2992
20230704,110200,239237360,2795,2800,2800,2795,1975
20230704,110100,233708145,2800,2810,2810,2800,1648
20230704,110000,229091840,2805,2805,2805,2805,101
20230704,105900,228808535,2800,2800,2800,2800,5
20230704,105800,228794535,2800,2800,2800,2800,0
20230704,105700,228794535,2800,2800,2800,2800,600
20230704,105600,227114535,2800,2805,2805,2800,1874
20230704,105500,221863465,2805,2800,2805,2800,598
20230704,105400,220186175,2800,2800,2800,2800,157
20230704,105300,219746575,2800,2805,2805,2800,348
20230704,105200,218772025,2800,2800,2800,2800,1108
20230704,105100,215669625,2805,2805,2805,2805,1077
20230704,105000,212648640,2805,2805,2805,2805,512
20230704,104900,211212480,2805,2805,2805,2805,141
20230704,104800,210816975,2810,2810,2815,2805,432
20230704,104700,209603220,2815,2815,2815,2810,602
20230704,104600,207909375,2815,2815,2815,2815,0
20230704,104500,207909375,2815,2815,2815,2815,78
20230704,104400,207689805,2815,2810,2815,2810,686
20230704,104300,205758800,2810,2810,2810,2810,400
20230704,104200,204634800,2815,2815,2815,2815,77
20230704,104100,204418045,2800,2800,2800,2800,0
20230704,104000,204418045,2800,2810,2810,2800,3026
20230704,103900,195924985,2810,2810,2820,2810,1029
20230704,103800,193031995,2810,2810,2810,2810,273
20230704,103700,192264865,2800,2800,2800,2800,0
20230704,103600,192264865,2800,2800,2800,2800,1159
20230704,103500,189019665,2800,2800,2800,2800,1401
20230704,103400,185096865,2800,2800,2800,2800,0
20230704,103300,185096865,2800,2805,2805,2800,6062
20230704,103200,168123135,2810,2805,2810,2805,33
20230704,103100,168030560,2805,2805,2805,2805,20
20230704,103000,167974460,2805,2805,2805,2805,494
20230704,102900,166588790,2805,2805,2805,2805,55
20230704,102800,166434515,2805,2805,2805,2805,112
20230704,102700,166120355,2805,2805,2805,2805,847
20230704,102600,163744520,2805,2805,2805,2805,157
20230704,102500,163304135,2810,2810,2810,2810,23
20230704,102400,163239505,2810,2805,2810,2805,2161
20230704,102300,157177885,2810,2810,2810,2810,1022
20230704,102200,154306065,2810,2810,2810,2810,0
20230704,102100,154306065,2810,2810,2810,2810,0
20230704,102000,154306065,2810,2815,2825,2810,403
20230704,101900,153172740,2805,2805,2805,2805,157
20230704,101800,152732355,2805,2805,2805,2805,0
20230704,101700,152732355,2805,2810,2810,2805,1894
20230704,101600,147412350,2810,2810,2815,2810,386
20230704,101500,146326790,2810,2815,2815,2810,717
20230704,101400,144310970,2825,2815,2830,2810,1003
20230704,101300,141478990,2815,2815,2815,2815,60
20230704,101200,141310090,2810,2810,2810,2805,812
20230704,101100,139032370,2805,2805,2805,2805,0
20230704,101000,139032370,2805,2805,2805,2805,142
20230704,100900,138634060,2805,2805,2805,2805,0
20230704,100800,138634060,2805,2810,2810,2805,1028
20230704,100700,135749020,2805,2805,2805,2805,1092
20230704,100600,132685960,2805,2805,2805,2805,0
20230704,100500,132685960,2805,2810,2815,2805,573
20230704,100400,131076805,2815,2810,2815,2810,763
20230704,100300,128932520,2815,2820,2820,2815,2311
20230704,100200,122422290,2825,2825,2825,2825,36
20230704,100100,122320590,2820,2820,2820,2820,0
20230704,100000,122320590,2820,2825,2825,2815,2016
20230704,095900,116635320,2825,2825,2825,2825,81
20230704,095800,116406495,2825,2835,2835,2825,165
20230704,095700,115940320,2835,2825,2835,2820,344
20230704,095600,114968915,2825,2825,2825,2825,3332
20230704,095500,105556015,2840,2835,2840,2835,100
20230704,095400,105272020,2835,2835,2835,2835,50
20230704,095300,105130270,2840,2840,2840,2840,500
20230704,095200,103710270,2825,2825,2825,2825,244
20230704,095100,103020970,2825,2830,2830,2825,1762
20230704,095000,98040370,2840,2840,2840,2840,502
20230704,094900,96614690,2840,2835,2845,2835,20
20230704,094800,96557890,2830,2830,2830,2830,0
20230704,094700,96557890,2830,2840,2840,2830,383
20230704,094600,95472990,2845,2840,2845,2840,50
20230704,094500,95330930,2825,2825,2845,2825,698
20230704,094400,93353855,2825,2830,2830,2825,361
20230704,094300,92333780,2825,2825,2825,2825,0
20230704,094200,92333780,2825,2830,2830,2825,130
20230704,094100,91966025,2835,2830,2835,2830,1166
20230704,094000,88666175,2830,2830,2830,2830,5
20230704,093900,88652025,2830,2830,2830,2830,73
20230704,093800,88445435,2830,2830,2830,2830,325
20230704,093700,87525685,2830,2840,2840,2830,4040
20230704,093600,76091475,2840,2835,2840,2830,1581
20230704,093500,71611735,2830,2835,2840,2830,1715
20230704,093400,66750700,2835,2835,2835,2835,120
20230704,093300,66410500,2840,2840,2840,2840,3
20230704,093200,66401980,2840,2835,2840,2835,10
20230704,093100,66373585,2840,2840,2840,2840,11
20230704,093000,66342345,2835,2835,2835,2830,1401
20230704,092900,62371345,2835,2835,2835,2835,302
20230704,092800,61515175,2830,2830,2830,2830,100
20230704,092700,61232175,2825,2830,2830,2825,3016
20230704,092600,52710005,2830,2840,2840,2830,133
20230704,092500,52333565,2850,2850,2850,2850,5
20230704,092400,52319315,2850,2835,2850,2835,148
20230704,092300,51899720,2835,2845,2845,2830,1293
20230704,092200,48237335,2845,2840,2845,2840,107
20230704,092100,47933285,2840,2845,2845,2840,42
20230704,092000,47813990,2850,2845,2850,2845,132
20230704,091900,47438295,2850,2850,2850,2850,61
20230704,091800,47264445,2850,2845,2850,2845,251
20230704,091700,46550345,2845,2845,2845,2845,50
20230704,091600,46408095,2835,2840,2840,2835,434
20230704,091500,45177235,2850,2850,2850,2850,0
20230704,091400,45177235,2850,2850,2850,2850,65
20230704,091300,44991985,2850,2850,2850,2850,276
20230704,091200,44205385,2850,2845,2850,2845,389
20230704,091100,43096805,2840,2830,2840,2825,962
20230704,091000,40369965,2825,2840,2840,2825,1394
20230704,090900,36425485,2840,2840,2845,2835,170
20230704,090800,35943025,2835,2835,2835,2835,181
20230704,090700,35429890,2850,2850,2850,2850,150
20230704,090600,35002390,2845,2840,2845,2840,150
20230704,090500,34576370,2825,2825,2840,2825,519
20230704,090400,33109550,2825,2850,2850,2825,6223
20230704,090300,15383745,2850,2860,2860,2850,2712
20230704,090200,7639905,2870,2880,2890,2865,1227
20230704,090100,4109530,2880,2890,2890,2880,241
20230704,090000,3414450,2895,2935,2935,2895,1173