KissMeData/067390/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,193400,796934280,2635,2635,2635,2635,13242
20230706,193300,796934280,2635,2635,2635,2635,0
20230706,193200,796934280,2635,2635,2635,2635,0
20230706,193100,796934280,2635,2635,2635,2635,0
20230706,193000,796934280,2635,2635,2635,2635,0
20230706,192900,796934280,2635,2635,2635,2635,0
20230706,192800,796934280,2635,2635,2635,2635,0
20230706,192700,796934280,2635,2635,2635,2635,0
20230706,192600,796934280,2635,2635,2635,2635,0
20230706,192500,796934280,2635,2635,2635,2635,0
20230706,192400,796934280,2635,2635,2635,2635,0
20230706,192300,796934280,2635,2635,2635,2635,0
20230706,192200,796934280,2635,2635,2635,2635,0
20230706,192100,796934280,2635,2635,2635,2635,0
20230706,192000,796934280,2635,2635,2635,2635,0
20230706,191900,796934280,2635,2635,2635,2635,0
20230706,191800,796934280,2635,2635,2635,2635,0
20230706,191700,796934280,2635,2635,2635,2635,0
20230706,191600,796934280,2635,2635,2635,2635,0
20230706,191500,796934280,2635,2635,2635,2635,0
20230706,191400,796934280,2635,2635,2635,2635,0
20230706,191300,796934280,2635,2635,2635,2635,0
20230706,191200,796934280,2635,2635,2635,2635,0
20230706,191100,796934280,2635,2635,2635,2635,0
20230706,191000,796934280,2635,2635,2635,2635,0
20230706,190900,796934280,2635,2635,2635,2635,0
20230706,190800,796934280,2635,2635,2635,2635,0
20230706,190700,796934280,2635,2635,2635,2635,0
20230706,190600,796934280,2635,2635,2635,2635,0
20230706,190500,796934280,2635,2635,2635,2635,0
20230706,190400,796934280,2635,2635,2635,2635,13242
20230706,190300,796934280,2635,2635,2635,2635,0
20230706,190200,796934280,2635,2635,2635,2635,0
20230706,190100,796934280,2635,2635,2635,2635,0
20230706,190000,796934280,2635,2635,2635,2635,0
20230706,185900,796934280,2635,2635,2635,2635,0
20230706,185800,796934280,2635,2635,2635,2635,0
20230706,185700,796934280,2635,2635,2635,2635,0
20230706,185600,796934280,2635,2635,2635,2635,0
20230706,185500,796934280,2635,2635,2635,2635,0
20230706,185400,796934280,2635,2635,2635,2635,0
20230706,185300,796934280,2635,2635,2635,2635,0
20230706,185200,796934280,2635,2635,2635,2635,0
20230706,185100,796934280,2635,2635,2635,2635,0
20230706,185000,796934280,2635,2635,2635,2635,0
20230706,184900,796934280,2635,2635,2635,2635,0
20230706,184800,796934280,2635,2635,2635,2635,0
20230706,184700,796934280,2635,2635,2635,2635,0
20230706,184600,796934280,2635,2635,2635,2635,0
20230706,184500,796934280,2635,2635,2635,2635,0
20230706,184400,796934280,2635,2635,2635,2635,0
20230706,184300,796934280,2635,2635,2635,2635,0
20230706,184200,796934280,2635,2635,2635,2635,0
20230706,184100,796934280,2635,2635,2635,2635,0
20230706,184000,796934280,2635,2635,2635,2635,0
20230706,183900,796934280,2635,2635,2635,2635,0
20230706,183800,796934280,2635,2635,2635,2635,0
20230706,183700,796934280,2635,2635,2635,2635,0
20230706,183600,796934280,2635,2635,2635,2635,0
20230706,183500,796934280,2635,2635,2635,2635,0
20230706,183400,796934280,2635,2635,2635,2635,13242
20230706,183300,796934280,2635,2635,2635,2635,0
20230706,183200,796934280,2635,2635,2635,2635,0
20230706,183100,796934280,2635,2635,2635,2635,0
20230706,183000,796934280,2635,2635,2635,2635,0
20230706,182900,796934280,2635,2635,2635,2635,0
20230706,182800,796934280,2635,2635,2635,2635,0
20230706,182700,796934280,2635,2635,2635,2635,0
20230706,182600,796934280,2635,2635,2635,2635,0
20230706,182500,796934280,2635,2635,2635,2635,0
20230706,182400,796934280,2635,2635,2635,2635,0
20230706,182300,796934280,2635,2635,2635,2635,0
20230706,182200,796934280,2635,2635,2635,2635,0
20230706,182100,796934280,2635,2635,2635,2635,0
20230706,182000,796934280,2635,2635,2635,2635,0
20230706,181900,796934280,2635,2635,2635,2635,0
20230706,181800,796934280,2635,2635,2635,2635,0
20230706,181700,796934280,2635,2635,2635,2635,0
20230706,181600,796934280,2635,2635,2635,2635,0
20230706,181500,796934280,2635,2635,2635,2635,0
20230706,181400,796934280,2635,2635,2635,2635,0
20230706,181300,796934280,2635,2635,2635,2635,0
20230706,181200,796934280,2635,2635,2635,2635,0
20230706,181100,796934280,2635,2635,2635,2635,0
20230706,181000,796934280,2635,2635,2635,2635,0
20230706,180900,796934280,2635,2635,2635,2635,0
20230706,180800,796934280,2635,2635,2635,2635,0
20230706,180700,796934280,2635,2635,2635,2635,0
20230706,180600,796934280,2635,2635,2635,2635,0
20230706,180500,796934280,2635,2635,2635,2635,0
20230706,180400,796934280,2635,2635,2635,2635,13242
20230706,180300,796934280,2635,2635,2635,2635,0
20230706,180200,796934280,2635,2635,2635,2635,0
20230706,180100,796934280,2635,2635,2635,2635,0
20230706,180000,796934280,2635,2635,2635,2635,0
20230706,175900,796934280,2635,2635,2635,2635,0
20230706,175800,796934280,2635,2635,2635,2635,0
20230706,175700,796934280,2635,2635,2635,2635,0
20230706,175600,796934280,2635,2635,2635,2635,0
20230706,175500,796934280,2635,2635,2635,2635,0
20230706,175400,796934280,2635,2635,2635,2635,0
20230706,175300,796934280,2635,2635,2635,2635,0
20230706,175200,796934280,2635,2635,2635,2635,0
20230706,175100,796934280,2635,2635,2635,2635,0
20230706,175000,796934280,2635,2635,2635,2635,0
20230706,174900,796934280,2635,2635,2635,2635,0
20230706,174800,796934280,2635,2635,2635,2635,0
20230706,174700,796934280,2635,2635,2635,2635,0
20230706,174600,796934280,2635,2635,2635,2635,0
20230706,174500,796934280,2635,2635,2635,2635,0
20230706,174400,796934280,2635,2635,2635,2635,0
20230706,174300,796934280,2635,2635,2635,2635,0
20230706,174200,796934280,2635,2635,2635,2635,0
20230706,174100,796934280,2635,2635,2635,2635,0
20230706,174000,796934280,2635,2635,2635,2635,0
20230706,173900,796934280,2635,2635,2635,2635,0
20230706,173800,796934280,2635,2635,2635,2635,0
20230706,173700,796934280,2635,2635,2635,2635,0
20230706,173600,796934280,2635,2635,2635,2635,0
20230706,173500,796934280,2635,2635,2635,2635,0
20230706,173400,796934280,2635,2635,2635,2635,13242
20230706,173300,796934280,2635,2635,2635,2635,0
20230706,173200,796934280,2635,2635,2635,2635,0
20230706,173100,796934280,2635,2635,2635,2635,0
20230706,173000,796934280,2635,2635,2635,2635,0
20230706,172900,796934280,2635,2635,2635,2635,0
20230706,172800,796934280,2635,2635,2635,2635,0
20230706,172700,796934280,2635,2635,2635,2635,0
20230706,172600,796934280,2635,2635,2635,2635,0
20230706,172500,796934280,2635,2635,2635,2635,0
20230706,172400,796934280,2635,2635,2635,2635,0
20230706,172300,796934280,2635,2635,2635,2635,0
20230706,172200,796934280,2635,2635,2635,2635,0
20230706,172100,796934280,2635,2635,2635,2635,0
20230706,172000,796934280,2635,2635,2635,2635,0
20230706,171900,796934280,2635,2635,2635,2635,0
20230706,171800,796934280,2635,2635,2635,2635,0
20230706,171700,796934280,2635,2635,2635,2635,0
20230706,171600,796934280,2635,2635,2635,2635,0
20230706,171500,796934280,2635,2635,2635,2635,0
20230706,171400,796934280,2635,2635,2635,2635,0
20230706,171300,796934280,2635,2635,2635,2635,0
20230706,171200,796934280,2635,2635,2635,2635,0
20230706,171100,796934280,2635,2635,2635,2635,0
20230706,171000,796934280,2635,2635,2635,2635,0
20230706,170900,796934280,2635,2635,2635,2635,0
20230706,170800,796934280,2635,2635,2635,2635,0
20230706,170700,796934280,2635,2635,2635,2635,0
20230706,170600,796934280,2635,2635,2635,2635,0
20230706,170500,796934280,2635,2635,2635,2635,0
20230706,170400,796934280,2635,2635,2635,2635,13242
20230706,170300,796934280,2635,2635,2635,2635,0
20230706,170200,796934280,2635,2635,2635,2635,0
20230706,170100,796934280,2635,2635,2635,2635,0
20230706,170000,796934280,2635,2635,2635,2635,0
20230706,165900,796934280,2635,2635,2635,2635,0
20230706,165800,796934280,2635,2635,2635,2635,0
20230706,165700,796934280,2635,2635,2635,2635,0
20230706,165600,796934280,2635,2635,2635,2635,0
20230706,165500,796934280,2635,2635,2635,2635,0
20230706,165400,796934280,2635,2635,2635,2635,0
20230706,165300,796934280,2635,2635,2635,2635,0
20230706,165200,796934280,2635,2635,2635,2635,0
20230706,165100,796934280,2635,2635,2635,2635,0
20230706,165000,796934280,2635,2635,2635,2635,0
20230706,164900,796934280,2635,2635,2635,2635,0
20230706,164800,796934280,2635,2635,2635,2635,0
20230706,164700,796934280,2635,2635,2635,2635,0
20230706,164600,796934280,2635,2635,2635,2635,0
20230706,164500,796934280,2635,2635,2635,2635,0
20230706,164400,796934280,2635,2635,2635,2635,0
20230706,164300,796934280,2635,2635,2635,2635,0
20230706,164200,796934280,2635,2635,2635,2635,0
20230706,164100,796934280,2635,2635,2635,2635,0
20230706,164000,796934280,2635,2635,2635,2635,0
20230706,163900,796934280,2635,2635,2635,2635,0
20230706,163800,796934280,2635,2635,2635,2635,0
20230706,163700,796934280,2635,2635,2635,2635,0
20230706,163600,796934280,2635,2635,2635,2635,0
20230706,163500,796934280,2635,2635,2635,2635,0
20230706,163400,796934280,2635,2635,2635,2635,13242
20230706,163300,796934280,2635,2635,2635,2635,0
20230706,163200,796934280,2635,2635,2635,2635,0
20230706,163100,796934280,2635,2635,2635,2635,0
20230706,163000,796934280,2635,2635,2635,2635,0
20230706,162900,796934280,2635,2635,2635,2635,0
20230706,162800,796934280,2635,2635,2635,2635,0
20230706,162700,796934280,2635,2635,2635,2635,0
20230706,162600,796934280,2635,2635,2635,2635,0
20230706,162500,796934280,2635,2635,2635,2635,0
20230706,162400,796934280,2635,2635,2635,2635,0
20230706,162300,796934280,2635,2635,2635,2635,0
20230706,162200,796934280,2635,2635,2635,2635,0
20230706,162100,796934280,2635,2635,2635,2635,0
20230706,162000,796934280,2635,2635,2635,2635,0
20230706,161900,796934280,2635,2635,2635,2635,0
20230706,161800,796934280,2635,2635,2635,2635,0
20230706,161700,796934280,2635,2635,2635,2635,0
20230706,161600,796934280,2635,2635,2635,2635,0
20230706,161500,796934280,2635,2635,2635,2635,0
20230706,161400,796934280,2635,2635,2635,2635,0
20230706,161300,796934280,2635,2635,2635,2635,0
20230706,161200,796934280,2635,2635,2635,2635,0
20230706,161100,796934280,2635,2635,2635,2635,0
20230706,161000,796934280,2635,2635,2635,2635,0
20230706,160900,796934280,2635,2635,2635,2635,0
20230706,160800,796934280,2635,2635,2635,2635,0
20230706,160700,796934280,2635,2635,2635,2635,0
20230706,160600,796934280,2635,2635,2635,2635,0
20230706,160500,796934280,2635,2635,2635,2635,0
20230706,160400,796934280,2635,2635,2635,2635,13242
20230706,160300,796934280,2635,2635,2635,2635,0
20230706,160200,796934280,2635,2635,2635,2635,0
20230706,160100,796934280,2635,2635,2635,2635,0
20230706,160000,796934280,2635,2635,2635,2635,0
20230706,155900,796934280,2635,2635,2635,2635,0
20230706,155800,796934280,2635,2635,2635,2635,0
20230706,155700,796934280,2635,2635,2635,2635,0
20230706,155600,796934280,2635,2635,2635,2635,0
20230706,155500,796934280,2635,2635,2635,2635,0
20230706,155400,796934280,2635,2635,2635,2635,0
20230706,155300,796934280,2635,2635,2635,2635,0
20230706,155200,796934280,2635,2635,2635,2635,0
20230706,155100,796934280,2635,2635,2635,2635,0
20230706,155000,796934280,2635,2635,2635,2635,0
20230706,154900,796934280,2635,2635,2635,2635,0
20230706,154800,796934280,2635,2635,2635,2635,0
20230706,154700,796934280,2635,2635,2635,2635,0
20230706,154600,796934280,2635,2635,2635,2635,0
20230706,154500,796934280,2635,2635,2635,2635,0
20230706,154400,796934280,2635,2635,2635,2635,0
20230706,154300,796934280,2635,2635,2635,2635,0
20230706,154200,796934280,2635,2635,2635,2635,0
20230706,154100,796934280,2635,2635,2635,2635,0
20230706,154000,796934280,2635,2635,2635,2635,0
20230706,153900,796934280,2635,2635,2635,2635,0
20230706,153800,796934280,2635,2635,2635,2635,0
20230706,153700,796934280,2635,2635,2635,2635,0
20230706,153600,796934280,2635,2635,2635,2635,0
20230706,153500,796934280,2635,2635,2635,2635,0
20230706,153400,796934280,2635,2635,2635,2635,13242
20230706,153300,796934280,2635,2635,2635,2635,0
20230706,153200,796934280,2635,2635,2635,2635,0
20230706,153100,796934280,2635,2635,2635,2635,0
20230706,153000,796934280,2635,2635,2635,2635,13242
20230706,152900,762041610,2650,2650,2650,2650,0
20230706,152800,762041610,2650,2650,2650,2650,0
20230706,152700,762041610,2650,2650,2650,2650,0
20230706,152600,762041610,2650,2650,2650,2650,0
20230706,152500,762041610,2650,2650,2650,2650,0
20230706,152400,762041610,2650,2650,2650,2650,0
20230706,152300,762041610,2650,2650,2650,2650,0
20230706,152200,762041610,2650,2650,2650,2650,0
20230706,152100,762041610,2650,2650,2650,2650,0
20230706,152000,762041610,2650,2650,2650,2650,0
20230706,151900,762041610,2650,2650,2660,2650,121
20230706,151800,761720360,2660,2650,2660,2650,76
20230706,151700,761518950,2665,2660,2665,2660,850
20230706,151600,759253715,2650,2665,2670,2650,82
20230706,151500,759035410,2650,2650,2665,2650,48
20230706,151400,758907800,2650,2650,2650,2650,50
20230706,151300,758775300,2655,2655,2655,2655,17
20230706,151200,758730165,2650,2650,2650,2650,36
20230706,151100,758634765,2660,2660,2660,2660,0
20230706,151000,758634765,2660,2660,2660,2660,1
20230706,150900,758632105,2645,2655,2655,2645,1830
20230706,150800,753782650,2655,2655,2655,2655,0
20230706,150700,753782650,2655,2655,2655,2655,2
20230706,150600,753777340,2655,2655,2655,2655,1003
20230706,150500,751114375,2655,2655,2655,2655,1
20230706,150400,751111720,2650,2650,2650,2650,256
20230706,150300,750433320,2650,2655,2655,2650,881
20230706,150200,748098665,2655,2655,2655,2655,30
20230706,150100,748019015,2655,2660,2660,2655,16
20230706,150000,747976460,2660,2660,2660,2660,5
20230706,145900,747963160,2660,2660,2660,2660,0
20230706,145800,747963160,2660,2660,2660,2660,10
20230706,145700,747936560,2655,2655,2655,2655,0
20230706,145600,747936560,2655,2655,2655,2655,200
20230706,145500,747405560,2655,2660,2660,2655,864
20230706,145400,745111535,2660,2660,2660,2660,0
20230706,145300,745111535,2660,2660,2660,2660,511
20230706,145200,743752275,2660,2665,2665,2660,997
20230706,145100,741100155,2665,2665,2665,2665,153
20230706,145000,740692410,2670,2670,2670,2670,20
20230706,144900,740639010,2670,2670,2670,2670,20
20230706,144800,740585610,2670,2670,2670,2670,5
20230706,144700,740572260,2670,2670,2670,2665,20
20230706,144600,740518870,2675,2675,2675,2675,0
20230706,144500,740518870,2675,2675,2675,2675,0
20230706,144400,740518870,2675,2675,2675,2675,0
20230706,144300,740518870,2675,2675,2675,2675,0
20230706,144200,740518870,2675,2675,2675,2675,0
20230706,144100,740518870,2675,2675,2675,2675,0
20230706,144000,740518870,2675,2675,2675,2675,0
20230706,143900,740518870,2675,2675,2675,2675,4
20230706,143800,740508170,2675,2675,2675,2675,1
20230706,143700,740505495,2675,2675,2675,2675,100
20230706,143600,740237995,2675,2675,2675,2675,1
20230706,143500,740235320,2660,2660,2660,2660,0
20230706,143400,740235320,2660,2660,2660,2660,350
20230706,143300,739304320,2680,2680,2680,2680,1
20230706,143200,739301640,2680,2680,2680,2680,0
20230706,143100,739301640,2680,2680,2680,2680,118
20230706,143000,738985400,2680,2680,2680,2680,0
20230706,142900,738985400,2680,2680,2680,2680,110
20230706,142800,738690600,2680,2670,2680,2670,2624
20230706,142700,731666655,2670,2670,2670,2670,0
20230706,142600,731666655,2670,2665,2670,2665,1521
20230706,142500,727613170,2665,2665,2665,2665,80
20230706,142400,727399970,2665,2665,2665,2665,560
20230706,142300,725907570,2665,2670,2670,2665,320
20230706,142200,725053175,2675,2675,2675,2675,0
20230706,142100,725053175,2675,2675,2675,2675,0
20230706,142000,725053175,2675,2675,2675,2675,0
20230706,141900,725053175,2675,2675,2675,2675,13
20230706,141800,725018400,2680,2675,2680,2675,3717
20230706,141700,715058485,2670,2675,2675,2670,105
20230706,141600,714778110,2675,2675,2675,2675,0
20230706,141500,714778110,2675,2675,2675,2675,0
20230706,141400,714778110,2675,2675,2675,2675,0
20230706,141300,714778110,2675,2675,2675,2675,0
20230706,141200,714778110,2675,2675,2675,2675,238
20230706,141100,714141460,2675,2675,2675,2675,18
20230706,141000,714093310,2675,2675,2675,2675,18
20230706,140900,714045160,2675,2675,2675,2675,0
20230706,140800,714045160,2675,2675,2675,2675,21
20230706,140700,713988985,2675,2675,2675,2675,1
20230706,140600,713986310,2675,2675,2675,2675,1
20230706,140500,713983635,2675,2675,2675,2675,0
20230706,140400,713983635,2675,2675,2675,2675,300
20230706,140300,713181135,2675,2675,2675,2675,1
20230706,140200,713178460,2665,2670,2670,2665,115
20230706,140100,712871465,2670,2670,2670,2670,0
20230706,140000,712871465,2670,2670,2670,2670,76
20230706,135900,712668545,2670,2670,2670,2670,100
20230706,135800,712401545,2665,2665,2665,2665,0
20230706,135700,712401545,2665,2665,2665,2665,20
20230706,135600,712348245,2660,2660,2660,2660,240
20230706,135500,711709845,2655,2660,2660,2655,102
20230706,135400,711438785,2655,2655,2655,2655,3068
20230706,135300,703293245,2655,2655,2655,2655,600
20230706,135200,701700245,2660,2660,2660,2660,46
20230706,135100,701577885,2660,2665,2665,2660,108
20230706,135000,701290565,2665,2670,2670,2665,988
20230706,134900,698653105,2670,2670,2670,2670,371
20230706,134800,697662535,2665,2665,2665,2665,10
20230706,134700,697635885,2660,2660,2660,2660,0
20230706,134600,697635885,2660,2660,2660,2660,13
20230706,134500,697601305,2660,2660,2660,2660,3242
20230706,134400,688977585,2660,2660,2660,2660,101
20230706,134300,688708925,2655,2650,2655,2650,158
20230706,134200,688290190,2650,2650,2650,2650,1
20230706,134100,688287540,2650,2650,2650,2650,0
20230706,134000,688287540,2650,2650,2650,2650,9
20230706,133900,688263690,2660,2660,2660,2660,1
20230706,133800,688261030,2640,2655,2655,2640,10000
20230706,133700,661794465,2655,2655,2655,2655,0
20230706,133600,661794465,2655,2655,2655,2655,595
20230706,133500,660214740,2655,2660,2660,2655,500
20230706,133400,658885275,2655,2655,2655,2655,0
20230706,133300,658885275,2655,2655,2655,2655,0
20230706,133200,658885275,2655,2655,2655,2655,0
20230706,133100,658885275,2655,2655,2655,2655,83
20230706,133000,658664910,2660,2660,2660,2660,0
20230706,132900,658664910,2660,2660,2660,2660,0
20230706,132800,658664910,2660,2660,2660,2660,1189
20230706,132700,655502170,2660,2660,2660,2660,33
20230706,132600,655414390,2675,2675,2675,2675,1
20230706,132500,655411715,2675,2675,2675,2675,3
20230706,132400,655403690,2675,2675,2675,2675,0
20230706,132300,655403690,2675,2675,2675,2675,151
20230706,132200,654999765,2670,2670,2670,2670,300
20230706,132100,654198765,2665,2665,2665,2665,0
20230706,132000,654198765,2665,2665,2665,2665,220
20230706,131900,653612465,2665,2665,2665,2665,104
20230706,131800,653335305,2645,2655,2655,2645,680
20230706,131700,651532945,2665,2665,2665,2665,3
20230706,131600,651524950,2665,2655,2665,2655,56
20230706,131500,651375860,2645,2655,2655,2645,311
20230706,131400,650551640,2650,2665,2665,2650,1500
20230706,131300,646576445,2670,2670,2670,2670,0
20230706,131200,646576445,2670,2670,2670,2670,5
20230706,131100,646563095,2660,2660,2660,2660,0
20230706,131000,646563095,2660,2660,2660,2660,0
20230706,130900,646563095,2660,2660,2660,2660,723
20230706,130800,644639915,2650,2670,2670,2650,7363
20230706,130700,625096065,2660,2665,2665,2660,27
20230706,130600,625024145,2660,2660,2660,2660,0
20230706,130500,625024145,2660,2670,2670,2660,100
20230706,130400,624757665,2675,2675,2675,2675,5
20230706,130300,624744290,2665,2665,2665,2665,0
20230706,130200,624744290,2665,2665,2665,2665,0
20230706,130100,624744290,2665,2670,2670,2665,45
20230706,130000,624624270,2680,2680,2680,2680,0
20230706,125900,624624270,2680,2680,2680,2680,0
20230706,125800,624624270,2680,2660,2680,2660,2120
20230706,125700,618949620,2660,2665,2665,2660,2030
20230706,125600,613548585,2670,2670,2670,2670,0
20230706,125500,613548585,2670,2670,2670,2670,0
20230706,125400,613548585,2670,2670,2670,2670,20
20230706,125300,613495185,2670,2670,2670,2670,1
20230706,125200,613492515,2670,2670,2670,2670,0
20230706,125100,613492515,2670,2670,2670,2670,501
20230706,125000,612154845,2670,2670,2670,2670,417
20230706,124900,611041455,2670,2670,2670,2670,100
20230706,124800,610774455,2665,2670,2670,2665,336
20230706,124700,609878835,2670,2670,2670,2670,527
20230706,124600,608471745,2670,2670,2670,2670,100
20230706,124500,608204745,2665,2665,2665,2665,554
20230706,124400,606728335,2660,2660,2660,2660,0
20230706,124300,606728335,2660,2660,2660,2660,0
20230706,124200,606728335,2660,2665,2665,2660,3
20230706,124100,606720350,2660,2660,2660,2660,0
20230706,124000,606720350,2660,2660,2660,2660,100
20230706,123900,606454350,2660,2660,2665,2660,3950
20230706,123800,595942775,2665,2665,2665,2665,0
20230706,123700,595942775,2665,2665,2665,2665,1457
20230706,123600,592059870,2665,2665,2665,2665,237
20230706,123500,591428265,2665,2665,2665,2665,31
20230706,123400,591345650,2665,2665,2665,2665,766
20230706,123300,589304260,2670,2670,2670,2670,101
20230706,123200,589034590,2670,2660,2670,2660,133
20230706,123100,588680045,2660,2660,2665,2660,1674
20230706,123000,584227200,2660,2665,2665,2660,587
20230706,122900,582662945,2665,2665,2665,2665,0
20230706,122800,582662945,2665,2665,2665,2665,0
20230706,122700,582662945,2665,2665,2665,2665,351
20230706,122600,581727530,2665,2665,2665,2665,141
20230706,122500,581351765,2670,2670,2670,2670,5
20230706,122400,581338415,2670,2665,2670,2665,4899
20230706,122300,568273220,2665,2665,2665,2665,1000
20230706,122200,565608220,2665,2665,2665,2665,62
20230706,122100,565442990,2670,2670,2670,2670,23
20230706,122000,565381580,2670,2670,2670,2670,311
20230706,121900,564551210,2670,2675,2675,2670,5594
20230706,121800,549610095,2675,2675,2675,2675,0
20230706,121700,549610095,2675,2675,2675,2675,2
20230706,121600,549604745,2675,2680,2680,2675,117
20230706,121500,549291215,2680,2680,2680,2680,57
20230706,121400,549138455,2680,2680,2680,2680,1
20230706,121300,549135775,2680,2680,2680,2680,1
20230706,121200,549133095,2680,2680,2680,2680,5
20230706,121100,549119695,2675,2675,2675,2675,0
20230706,121000,549119695,2675,2675,2675,2675,13
20230706,120900,549084920,2675,2675,2675,2675,150
20230706,120800,548683670,2675,2675,2675,2675,200
20230706,120700,548148670,2670,2670,2670,2670,35
20230706,120600,548055220,2670,2670,2670,2670,895
20230706,120500,545665570,2670,2670,2670,2670,46
20230706,120400,545542750,2670,2670,2670,2670,65
20230706,120300,545369200,2670,2670,2670,2670,1390
20230706,120200,541657900,2675,2680,2680,2675,337
20230706,120100,540756410,2685,2680,2685,2680,1120
20230706,120000,537754805,2680,2680,2680,2680,0
20230706,115900,537754805,2680,2680,2680,2680,122
20230706,115800,537427845,2685,2685,2685,2685,0
20230706,115700,537427845,2685,2685,2685,2685,0
20230706,115600,537427845,2685,2685,2685,2685,10
20230706,115500,537400995,2685,2685,2685,2685,2
20230706,115400,537395625,2685,2685,2685,2685,1
20230706,115300,537392940,2685,2685,2685,2685,39
20230706,115200,537288225,2685,2685,2685,2685,20
20230706,115100,537234525,2690,2690,2690,2690,0
20230706,115000,537234525,2690,2685,2690,2685,39
20230706,114900,537129765,2690,2690,2690,2690,0
20230706,114800,537129765,2690,2690,2690,2690,0
20230706,114700,537129765,2690,2690,2690,2690,5
20230706,114600,537116315,2690,2685,2690,2685,101
20230706,114500,536845125,2685,2680,2685,2680,301
20230706,114400,536037940,2680,2675,2680,2675,494
20230706,114300,534714490,2675,2675,2675,2675,530
20230706,114200,533296740,2675,2675,2675,2675,0
20230706,114100,533296740,2675,2675,2675,2675,6
20230706,114000,533280690,2675,2670,2675,2670,198
20230706,113900,532751560,2670,2670,2670,2670,12
20230706,113800,532719520,2670,2670,2670,2670,3
20230706,113700,532711510,2670,2670,2670,2670,71
20230706,113600,532521940,2675,2670,2675,2670,9
20230706,113500,532497885,2670,2670,2670,2670,5
20230706,113400,532484535,2675,2675,2675,2675,104
20230706,113300,532206335,2675,2670,2675,2670,7
20230706,113200,532187615,2670,2670,2670,2670,48
20230706,113100,532059455,2670,2670,2670,2670,5
20230706,113000,532046105,2670,2670,2670,2670,51
20230706,112900,531909935,2670,2670,2670,2670,99
20230706,112800,531645605,2675,2670,2675,2670,2640
20230706,112700,524586020,2675,2675,2675,2675,0
20230706,112600,524586020,2675,2675,2675,2675,0
20230706,112500,524586020,2675,2675,2675,2675,0
20230706,112400,524586020,2675,2675,2675,2675,1
20230706,112300,524583345,2665,2665,2665,2665,180
20230706,112200,524103645,2675,2675,2675,2675,0
20230706,112100,524103645,2675,2675,2675,2675,0
20230706,112000,524103645,2675,2670,2675,2670,1000
20230706,111900,521429975,2670,2670,2670,2670,6
20230706,111800,521413955,2675,2675,2675,2675,3
20230706,111700,521405930,2675,2675,2675,2675,1806
20230706,111600,516574880,2675,2675,2675,2670,1399
20230706,111500,512832800,2670,2675,2675,2670,2258
20230706,111400,506794190,2680,2675,2680,2675,94
20230706,111300,506542735,2680,2680,2680,2680,0
20230706,111200,506542735,2680,2680,2680,2680,36
20230706,111100,506446255,2680,2680,2680,2680,0
20230706,111000,506446255,2680,2670,2685,2670,851
20230706,110900,504173685,2685,2685,2685,2685,0
20230706,110800,504173685,2685,2685,2685,2685,6
20230706,110700,504157575,2680,2680,2680,2680,411
20230706,110600,503056095,2685,2685,2685,2685,1000
20230706,110500,500371095,2695,2675,2695,2675,1007
20230706,110400,497671685,2675,2680,2680,2675,1153
20230706,110300,494582235,2680,2680,2680,2680,1
20230706,110200,494579555,2680,2680,2680,2680,0
20230706,110100,494579555,2680,2680,2680,2680,0
20230706,110000,494579555,2680,2685,2685,2675,1225
20230706,105900,491295750,2690,2690,2690,2690,37
20230706,105800,491196220,2695,2690,2695,2690,200
20230706,105700,490657310,2690,2685,2690,2685,110
20230706,105600,490361460,2685,2685,2685,2685,40
20230706,105500,490254060,2685,2680,2685,2680,227
20230706,105400,489644725,2680,2680,2680,2680,871
20230706,105300,487310445,2680,2680,2680,2680,10
20230706,105200,487283645,2680,2680,2680,2680,9
20230706,105100,487259525,2675,2680,2680,2675,105
20230706,105000,486978625,2680,2685,2685,2680,163
20230706,104900,486541780,2680,2690,2690,2680,65
20230706,104800,486367460,2690,2690,2690,2690,200
20230706,104700,485829460,2690,2690,2690,2690,1559
20230706,104600,481635750,2690,2675,2695,2675,107
20230706,104500,481348640,2670,2670,2670,2670,1
20230706,104400,481345970,2670,2670,2695,2670,4813
20230706,104300,468394895,2670,2670,2670,2670,343
20230706,104200,467479085,2670,2670,2670,2670,25
20230706,104100,467412335,2665,2665,2665,2665,1318
20230706,104000,463899865,2665,2665,2665,2660,43
20230706,103900,463785305,2665,2660,2665,2660,325
20230706,103800,462920730,2665,2650,2665,2650,4668
20230706,103700,450487735,2650,2655,2655,2650,184
20230706,103600,449999415,2650,2650,2650,2650,1428
20230706,103500,446215215,2650,2650,2650,2650,1574
20230706,103400,442044115,2650,2660,2660,2650,3965
20230706,103300,431518955,2665,2665,2665,2665,1926
20230706,103200,426386165,2660,2660,2665,2660,1513
20230706,103100,422360685,2665,2660,2665,2660,1434
20230706,103000,418546240,2665,2660,2665,2660,2317
20230706,102900,412383015,2660,2665,2665,2660,1006
20230706,102800,409706350,2665,2665,2665,2665,5100
20230706,102700,396114850,2665,2665,2665,2655,7368
20230706,102600,376486015,2660,2665,2665,2660,1259
20230706,102500,373136530,2665,2670,2670,2665,1262
20230706,102400,369773280,2670,2665,2675,2665,1253
20230706,102300,366427775,2670,2680,2680,2670,719
20230706,102200,364508035,2680,2680,2680,2680,192
20230706,102100,363993475,2680,2680,2680,2670,3307
20230706,102000,355153160,2680,2690,2690,2680,1636
20230706,101900,350760800,2690,2685,2690,2685,362
20230706,101800,349787905,2680,2675,2695,2675,3780
20230706,101700,339624390,2680,2675,2680,2675,1060
20230706,101600,336788845,2675,2675,2675,2675,319
20230706,101500,335935520,2675,2675,2675,2675,70
20230706,101400,335748270,2670,2670,2670,2665,690
20230706,101300,333906325,2670,2665,2670,2665,234
20230706,101200,333281715,2665,2660,2670,2660,974
20230706,101100,330686535,2660,2675,2675,2660,2613
20230706,101000,323727430,2670,2670,2675,2665,5341
20230706,100900,309466450,2675,2675,2675,2675,42
20230706,100800,309354100,2675,2675,2675,2675,0
20230706,100700,309354100,2675,2685,2685,2675,1634
20230706,100600,304975340,2680,2680,2680,2680,360
20230706,100500,304010540,2680,2675,2680,2675,802
20230706,100400,301864745,2675,2675,2680,2675,907
20230706,100300,299438420,2675,2670,2675,2670,136
20230706,100200,299075235,2670,2675,2680,2670,530
20230706,100100,297657830,2675,2680,2680,2670,431
20230706,100000,296504375,2680,2675,2680,2670,534
20230706,095900,295074380,2680,2670,2680,2670,374
20230706,095800,294075710,2670,2670,2670,2670,214
20230706,095700,293504330,2670,2695,2695,2670,18221
20230706,095600,244663555,2690,2695,2695,2690,2000
20230706,095500,239276125,2695,2695,2695,2695,155
20230706,095400,238858400,2700,2700,2700,2700,70
20230706,095300,238669400,2695,2705,2705,2695,732
20230706,095200,236696020,2705,2700,2705,2700,150
20230706,095100,236290325,2700,2710,2710,2695,787
20230706,095000,234166665,2715,2700,2715,2700,1379
20230706,094900,230436515,2700,2695,2700,2695,161
20230706,094800,230002615,2700,2700,2700,2700,849
20230706,094700,227710315,2705,2700,2705,2700,912
20230706,094600,225245805,2700,2700,2700,2700,1092
20230706,094500,222297405,2700,2700,2700,2695,120
20230706,094400,221973450,2700,2700,2700,2700,1227
20230706,094300,218660550,2700,2700,2700,2700,9
20230706,094200,218636250,2705,2700,2705,2700,2741
20230706,094100,211232040,2695,2700,2700,2695,1944
20230706,094000,205988365,2700,2705,2705,2700,93
20230706,093900,205736815,2705,2700,2705,2700,561
20230706,093800,204222110,2700,2700,2700,2700,41
20230706,093700,204111410,2705,2700,2705,2700,398
20230706,093600,203036305,2690,2695,2695,2690,138
20230706,093500,202664430,2690,2690,2690,2690,367
20230706,093400,201677200,2685,2680,2685,2680,1068
20230706,093300,198809650,2680,2690,2690,2680,3196
20230706,093200,190241505,2690,2695,2695,2690,1321
20230706,093100,186688010,2695,2695,2705,2695,786
20230706,093000,184569150,2695,2695,2695,2695,409
20230706,092900,183466895,2700,2705,2705,2700,567
20230706,092800,181935965,2695,2700,2700,2695,403
20230706,092700,180847920,2700,2715,2715,2700,3040
20230706,092600,172630840,2715,2705,2715,2705,10
20230706,092500,172603780,2715,2720,2720,2715,71
20230706,092400,172410710,2715,2710,2715,2700,6007
20230706,092300,156187100,2720,2715,2720,2715,1000
20230706,092200,153467665,2710,2710,2710,2710,952
20230706,092100,150887745,2705,2715,2715,2705,430
20230706,092000,149721245,2715,2730,2730,2715,5079
20230706,091900,135864140,2730,2720,2730,2720,2882
20230706,091800,128016495,2715,2715,2715,2710,1361
20230706,091700,124322190,2715,2710,2715,2710,433
20230706,091600,123148575,2710,2700,2710,2695,1491
20230706,091500,119116160,2700,2685,2700,2685,397
20230706,091400,118047185,2685,2695,2695,2680,4199
20230706,091300,106778575,2695,2695,2695,2690,768
20230706,091200,104712040,2690,2690,2690,2690,14
20230706,091100,104674380,2685,2690,2690,2685,15
20230706,091000,104634100,2685,2685,2685,2685,1539
20230706,090900,100501885,2685,2690,2690,2680,1417
20230706,090800,96701015,2700,2720,2720,2690,9736
20230706,090700,70427155,2705,2720,2720,2705,2116
20230706,090600,64688780,2720,2745,2745,2720,6489
20230706,090500,46930330,2745,2770,2770,2745,3022
20230706,090400,38608070,2770,2770,2770,2770,210
20230706,090300,38026370,2770,2770,2770,2770,439
20230706,090200,36810340,2770,2825,2825,2765,9894
20230706,090100,9292770,2835,2835,2835,2835,31
20230706,090000,9204885,2805,2850,2850,2805,3238