KissMeData/060380/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,192600,816936555,2640,2640,2640,2640,18295
20230704,192500,816936555,2640,2640,2640,2640,0
20230704,192400,816936555,2640,2640,2640,2640,0
20230704,192300,816936555,2640,2640,2640,2640,0
20230704,192200,816936555,2640,2640,2640,2640,0
20230704,192100,816936555,2640,2640,2640,2640,0
20230704,192000,816936555,2640,2640,2640,2640,0
20230704,191900,816936555,2640,2640,2640,2640,0
20230704,191800,816936555,2640,2640,2640,2640,0
20230704,191700,816936555,2640,2640,2640,2640,0
20230704,191600,816936555,2640,2640,2640,2640,0
20230704,191500,816936555,2640,2640,2640,2640,0
20230704,191400,816936555,2640,2640,2640,2640,0
20230704,191300,816936555,2640,2640,2640,2640,0
20230704,191200,816936555,2640,2640,2640,2640,0
20230704,191100,816936555,2640,2640,2640,2640,0
20230704,191000,816936555,2640,2640,2640,2640,0
20230704,190900,816936555,2640,2640,2640,2640,0
20230704,190800,816936555,2640,2640,2640,2640,0
20230704,190700,816936555,2640,2640,2640,2640,0
20230704,190600,816936555,2640,2640,2640,2640,0
20230704,190500,816936555,2640,2640,2640,2640,0
20230704,190400,816936555,2640,2640,2640,2640,0
20230704,190300,816936555,2640,2640,2640,2640,0
20230704,190200,816936555,2640,2640,2640,2640,0
20230704,190100,816936555,2640,2640,2640,2640,0
20230704,190000,816936555,2640,2640,2640,2640,0
20230704,185900,816936555,2640,2640,2640,2640,0
20230704,185800,816936555,2640,2640,2640,2640,0
20230704,185700,816936555,2640,2640,2640,2640,0
20230704,185600,816936555,2640,2640,2640,2640,18295
20230704,185500,816936555,2640,2640,2640,2640,0
20230704,185400,816936555,2640,2640,2640,2640,0
20230704,185300,816936555,2640,2640,2640,2640,0
20230704,185200,816936555,2640,2640,2640,2640,0
20230704,185100,816936555,2640,2640,2640,2640,0
20230704,185000,816936555,2640,2640,2640,2640,0
20230704,184900,816936555,2640,2640,2640,2640,0
20230704,184800,816936555,2640,2640,2640,2640,0
20230704,184700,816936555,2640,2640,2640,2640,0
20230704,184600,816936555,2640,2640,2640,2640,0
20230704,184500,816936555,2640,2640,2640,2640,0
20230704,184400,816936555,2640,2640,2640,2640,0
20230704,184300,816936555,2640,2640,2640,2640,0
20230704,184200,816936555,2640,2640,2640,2640,0
20230704,184100,816936555,2640,2640,2640,2640,0
20230704,184000,816936555,2640,2640,2640,2640,0
20230704,183900,816936555,2640,2640,2640,2640,0
20230704,183800,816936555,2640,2640,2640,2640,0
20230704,183700,816936555,2640,2640,2640,2640,0
20230704,183600,816936555,2640,2640,2640,2640,0
20230704,183500,816936555,2640,2640,2640,2640,0
20230704,183400,816936555,2640,2640,2640,2640,0
20230704,183300,816936555,2640,2640,2640,2640,0
20230704,183200,816936555,2640,2640,2640,2640,0
20230704,183100,816936555,2640,2640,2640,2640,0
20230704,183000,816936555,2640,2640,2640,2640,0
20230704,182900,816936555,2640,2640,2640,2640,0
20230704,182800,816936555,2640,2640,2640,2640,0
20230704,182700,816936555,2640,2640,2640,2640,0
20230704,182600,816936555,2640,2640,2640,2640,18295
20230704,182500,816936555,2640,2640,2640,2640,0
20230704,182400,816936555,2640,2640,2640,2640,0
20230704,182300,816936555,2640,2640,2640,2640,0
20230704,182200,816936555,2640,2640,2640,2640,0
20230704,182100,816936555,2640,2640,2640,2640,0
20230704,182000,816936555,2640,2640,2640,2640,0
20230704,181900,816936555,2640,2640,2640,2640,0
20230704,181800,816936555,2640,2640,2640,2640,0
20230704,181700,816936555,2640,2640,2640,2640,0
20230704,181600,816936555,2640,2640,2640,2640,0
20230704,181500,816936555,2640,2640,2640,2640,0
20230704,181400,816936555,2640,2640,2640,2640,0
20230704,181300,816936555,2640,2640,2640,2640,0
20230704,181200,816936555,2640,2640,2640,2640,0
20230704,181100,816936555,2640,2640,2640,2640,0
20230704,181000,816936555,2640,2640,2640,2640,0
20230704,180900,816936555,2640,2640,2640,2640,0
20230704,180800,816936555,2640,2640,2640,2640,0
20230704,180700,816936555,2640,2640,2640,2640,0
20230704,180600,816936555,2640,2640,2640,2640,0
20230704,180500,816936555,2640,2640,2640,2640,0
20230704,180400,816936555,2640,2640,2640,2640,0
20230704,180300,816936555,2640,2640,2640,2640,0
20230704,180200,816936555,2640,2640,2640,2640,0
20230704,180100,816936555,2640,2640,2640,2640,0
20230704,180000,816936555,2640,2640,2640,2640,0
20230704,175900,816936555,2640,2640,2640,2640,0
20230704,175800,816936555,2640,2640,2640,2640,0
20230704,175700,816936555,2640,2640,2640,2640,0
20230704,175600,816936555,2640,2640,2640,2640,18295
20230704,175500,816936555,2640,2640,2640,2640,0
20230704,175400,816936555,2640,2640,2640,2640,0
20230704,175300,816936555,2640,2640,2640,2640,0
20230704,175200,816936555,2640,2640,2640,2640,0
20230704,175100,816936555,2640,2640,2640,2640,0
20230704,175000,816936555,2640,2640,2640,2640,0
20230704,174900,816936555,2640,2640,2640,2640,0
20230704,174800,816936555,2640,2640,2640,2640,0
20230704,174700,816936555,2640,2640,2640,2640,0
20230704,174600,816936555,2640,2640,2640,2640,0
20230704,174500,816936555,2640,2640,2640,2640,0
20230704,174400,816936555,2640,2640,2640,2640,0
20230704,174300,816936555,2640,2640,2640,2640,0
20230704,174200,816936555,2640,2640,2640,2640,0
20230704,174100,816936555,2640,2640,2640,2640,0
20230704,174000,816936555,2640,2640,2640,2640,0
20230704,173900,816936555,2640,2640,2640,2640,0
20230704,173800,816936555,2640,2640,2640,2640,0
20230704,173700,816936555,2640,2640,2640,2640,0
20230704,173600,816936555,2640,2640,2640,2640,0
20230704,173500,816936555,2640,2640,2640,2640,0
20230704,173400,816936555,2640,2640,2640,2640,0
20230704,173300,816936555,2640,2640,2640,2640,0
20230704,173200,816936555,2640,2640,2640,2640,0
20230704,173100,816936555,2640,2640,2640,2640,0
20230704,173000,816936555,2640,2640,2640,2640,0
20230704,172900,816936555,2640,2640,2640,2640,0
20230704,172800,816936555,2640,2640,2640,2640,0
20230704,172700,816936555,2640,2640,2640,2640,0
20230704,172600,816936555,2640,2640,2640,2640,18295
20230704,172500,816936555,2640,2640,2640,2640,0
20230704,172400,816936555,2640,2640,2640,2640,0
20230704,172300,816936555,2640,2640,2640,2640,0
20230704,172200,816936555,2640,2640,2640,2640,0
20230704,172100,816936555,2640,2640,2640,2640,0
20230704,172000,816936555,2640,2640,2640,2640,0
20230704,171900,816936555,2640,2640,2640,2640,0
20230704,171800,816936555,2640,2640,2640,2640,0
20230704,171700,816936555,2640,2640,2640,2640,0
20230704,171600,816936555,2640,2640,2640,2640,0
20230704,171500,816936555,2640,2640,2640,2640,0
20230704,171400,816936555,2640,2640,2640,2640,0
20230704,171300,816936555,2640,2640,2640,2640,0
20230704,171200,816936555,2640,2640,2640,2640,0
20230704,171100,816936555,2640,2640,2640,2640,0
20230704,171000,816936555,2640,2640,2640,2640,0
20230704,170900,816936555,2640,2640,2640,2640,0
20230704,170800,816936555,2640,2640,2640,2640,0
20230704,170700,816936555,2640,2640,2640,2640,0
20230704,170600,816936555,2640,2640,2640,2640,0
20230704,170500,816936555,2640,2640,2640,2640,0
20230704,170400,816936555,2640,2640,2640,2640,0
20230704,170300,816936555,2640,2640,2640,2640,0
20230704,170200,816936555,2640,2640,2640,2640,0
20230704,170100,816936555,2640,2640,2640,2640,0
20230704,170000,816936555,2640,2640,2640,2640,0
20230704,165900,816936555,2640,2640,2640,2640,0
20230704,165800,816936555,2640,2640,2640,2640,0
20230704,165700,816936555,2640,2640,2640,2640,0
20230704,165600,816936555,2640,2640,2640,2640,18295
20230704,165500,816936555,2640,2640,2640,2640,0
20230704,165400,816936555,2640,2640,2640,2640,0
20230704,165300,816936555,2640,2640,2640,2640,0
20230704,165200,816936555,2640,2640,2640,2640,0
20230704,165100,816936555,2640,2640,2640,2640,0
20230704,165000,816936555,2640,2640,2640,2640,0
20230704,164900,816936555,2640,2640,2640,2640,0
20230704,164800,816936555,2640,2640,2640,2640,0
20230704,164700,816936555,2640,2640,2640,2640,0
20230704,164600,816936555,2640,2640,2640,2640,0
20230704,164500,816936555,2640,2640,2640,2640,0
20230704,164400,816936555,2640,2640,2640,2640,0
20230704,164300,816936555,2640,2640,2640,2640,0
20230704,164200,816936555,2640,2640,2640,2640,0
20230704,164100,816936555,2640,2640,2640,2640,0
20230704,164000,816936555,2640,2640,2640,2640,0
20230704,163900,816936555,2640,2640,2640,2640,0
20230704,163800,816936555,2640,2640,2640,2640,0
20230704,163700,816936555,2640,2640,2640,2640,0
20230704,163600,816936555,2640,2640,2640,2640,0
20230704,163500,816936555,2640,2640,2640,2640,0
20230704,163400,816936555,2640,2640,2640,2640,0
20230704,163300,816936555,2640,2640,2640,2640,0
20230704,163200,816936555,2640,2640,2640,2640,0
20230704,163100,816936555,2640,2640,2640,2640,0
20230704,163000,816936555,2640,2640,2640,2640,0
20230704,162900,816936555,2640,2640,2640,2640,0
20230704,162800,816936555,2640,2640,2640,2640,0
20230704,162700,816936555,2640,2640,2640,2640,0
20230704,162600,816936555,2640,2640,2640,2640,18295
20230704,162500,816936555,2640,2640,2640,2640,0
20230704,162400,816936555,2640,2640,2640,2640,0
20230704,162300,816936555,2640,2640,2640,2640,0
20230704,162200,816936555,2640,2640,2640,2640,0
20230704,162100,816936555,2640,2640,2640,2640,0
20230704,162000,816936555,2640,2640,2640,2640,0
20230704,161900,816936555,2640,2640,2640,2640,0
20230704,161800,816936555,2640,2640,2640,2640,0
20230704,161700,816936555,2640,2640,2640,2640,0
20230704,161600,816936555,2640,2640,2640,2640,0
20230704,161500,816936555,2640,2640,2640,2640,0
20230704,161400,816936555,2640,2640,2640,2640,0
20230704,161300,816936555,2640,2640,2640,2640,0
20230704,161200,816936555,2640,2640,2640,2640,0
20230704,161100,816936555,2640,2640,2640,2640,0
20230704,161000,816936555,2640,2640,2640,2640,0
20230704,160900,816936555,2640,2640,2640,2640,0
20230704,160800,816936555,2640,2640,2640,2640,0
20230704,160700,816936555,2640,2640,2640,2640,0
20230704,160600,816936555,2640,2640,2640,2640,0
20230704,160500,816936555,2640,2640,2640,2640,0
20230704,160400,816936555,2640,2640,2640,2640,0
20230704,160300,816936555,2640,2640,2640,2640,0
20230704,160200,816936555,2640,2640,2640,2640,0
20230704,160100,816936555,2640,2640,2640,2640,0
20230704,160000,816936555,2640,2640,2640,2640,0
20230704,155900,816936555,2640,2640,2640,2640,0
20230704,155800,816936555,2640,2640,2640,2640,0
20230704,155700,816936555,2640,2640,2640,2640,0
20230704,155600,816936555,2640,2640,2640,2640,18295
20230704,155500,816936555,2640,2640,2640,2640,0
20230704,155400,816936555,2640,2640,2640,2640,0
20230704,155300,816936555,2640,2640,2640,2640,0
20230704,155200,816936555,2640,2640,2640,2640,0
20230704,155100,816936555,2640,2640,2640,2640,0
20230704,155000,816936555,2640,2640,2640,2640,0
20230704,154900,816936555,2640,2640,2640,2640,0
20230704,154800,816936555,2640,2640,2640,2640,0
20230704,154700,816936555,2640,2640,2640,2640,0
20230704,154600,816936555,2640,2640,2640,2640,0
20230704,154500,816936555,2640,2640,2640,2640,0
20230704,154400,816936555,2640,2640,2640,2640,0
20230704,154300,816936555,2640,2640,2640,2640,0
20230704,154200,816936555,2640,2640,2640,2640,0
20230704,154100,816936555,2640,2640,2640,2640,0
20230704,154000,816936555,2640,2640,2640,2640,0
20230704,153900,816936555,2640,2640,2640,2640,0
20230704,153800,816936555,2640,2640,2640,2640,0
20230704,153700,816936555,2640,2640,2640,2640,0
20230704,153600,816936555,2640,2640,2640,2640,0
20230704,153500,816936555,2640,2640,2640,2640,0
20230704,153400,816936555,2640,2640,2640,2640,0
20230704,153300,816936555,2640,2640,2640,2640,0
20230704,153200,816936555,2640,2640,2640,2640,0
20230704,153100,816936555,2640,2640,2640,2640,0
20230704,153000,816936555,2640,2640,2640,2640,18295
20230704,152900,768637755,2650,2650,2650,2650,0
20230704,152800,768637755,2650,2650,2650,2650,0
20230704,152700,768637755,2650,2650,2650,2650,0
20230704,152600,768637755,2650,2650,2650,2650,0
20230704,152500,768637755,2650,2650,2650,2650,0
20230704,152400,768637755,2650,2650,2650,2650,0
20230704,152300,768637755,2650,2650,2650,2650,0
20230704,152200,768637755,2650,2650,2650,2650,0
20230704,152100,768637755,2650,2650,2650,2650,0
20230704,152000,768637755,2650,2650,2650,2650,0
20230704,151900,768637755,2650,2640,2650,2640,918
20230704,151800,766214225,2640,2645,2645,2640,67
20230704,151700,766037205,2650,2650,2650,2650,4
20230704,151600,766026605,2640,2645,2650,2640,658
20230704,151500,764285845,2650,2650,2650,2650,1064
20230704,151400,761466245,2640,2645,2655,2640,1025
20230704,151300,758753020,2645,2645,2645,2640,1602
20230704,151200,754523245,2645,2645,2645,2645,1001
20230704,151100,751875600,2645,2645,2645,2645,198
20230704,151000,751351890,2645,2645,2645,2645,65
20230704,150900,751179965,2650,2650,2650,2650,0
20230704,150800,751179965,2650,2650,2650,2650,1
20230704,150700,751177315,2640,2645,2645,2640,595
20230704,150600,749606430,2650,2650,2650,2650,0
20230704,150500,749606430,2650,2650,2650,2650,1
20230704,150400,749603780,2640,2645,2645,2640,670
20230704,150300,747834915,2650,2645,2650,2640,46
20230704,150200,747713365,2650,2650,2650,2650,11
20230704,150100,747684215,2655,2655,2655,2655,0
20230704,150000,747684215,2655,2660,2660,2655,3
20230704,145900,747676245,2655,2655,2655,2655,2
20230704,145800,747670935,2655,2655,2660,2655,18
20230704,145700,747623140,2655,2640,2655,2640,2782
20230704,145600,740278600,2635,2635,2635,2635,351
20230704,145500,739353715,2640,2640,2640,2640,0
20230704,145400,739353715,2640,2640,2640,2640,0
20230704,145300,739353715,2640,2640,2640,2640,30
20230704,145200,739274515,2640,2640,2640,2640,0
20230704,145100,739274515,2640,2640,2640,2640,20
20230704,145000,739221715,2640,2640,2640,2640,400
20230704,144900,738165715,2640,2640,2640,2640,0
20230704,144800,738165715,2640,2640,2640,2640,0
20230704,144700,738165715,2640,2640,2640,2640,257
20230704,144600,737487235,2640,2640,2640,2640,0
20230704,144500,737487235,2640,2640,2640,2640,455
20230704,144400,736286035,2650,2650,2650,2650,0
20230704,144300,736286035,2650,2650,2650,2650,0
20230704,144200,736286035,2650,2650,2650,2650,2
20230704,144100,736280735,2640,2640,2640,2640,0
20230704,144000,736280735,2640,2640,2640,2640,0
20230704,143900,736280735,2640,2640,2640,2640,0
20230704,143800,736280735,2640,2640,2640,2640,271
20230704,143700,735565295,2640,2640,2640,2640,806
20230704,143600,733437455,2635,2635,2635,2635,0
20230704,143500,733437455,2635,2635,2635,2635,60
20230704,143400,733279355,2635,2635,2635,2635,0
20230704,143300,733279355,2635,2635,2635,2635,0
20230704,143200,733279355,2635,2635,2635,2635,0
20230704,143100,733279355,2635,2640,2650,2635,151
20230704,143000,732880310,2645,2645,2645,2645,579
20230704,142900,731348855,2645,2645,2645,2645,0
20230704,142800,731348855,2645,2645,2645,2645,0
20230704,142700,731348855,2645,2645,2645,2645,10
20230704,142600,731322405,2635,2635,2635,2635,0
20230704,142500,731322405,2635,2635,2635,2635,35
20230704,142400,731230180,2635,2635,2635,2635,0
20230704,142300,731230180,2635,2635,2635,2635,850
20230704,142200,728990430,2640,2640,2640,2640,0
20230704,142100,728990430,2640,2640,2640,2640,121
20230704,142000,728670990,2640,2640,2640,2640,646
20230704,141900,726965550,2645,2645,2645,2645,500
20230704,141800,725643050,2640,2645,2645,2640,1426
20230704,141700,721873150,2650,2650,2650,2650,60
20230704,141600,721714150,2650,2650,2650,2650,0
20230704,141500,721714150,2650,2650,2650,2650,40
20230704,141400,721608150,2645,2645,2645,2645,316
20230704,141300,720772330,2650,2650,2650,2645,784
20230704,141200,718698515,2645,2645,2645,2645,200
20230704,141100,718169515,2645,2645,2645,2645,0
20230704,141000,718169515,2645,2655,2655,2645,291
20230704,140900,717399380,2655,2660,2665,2650,436
20230704,140800,716241580,2660,2660,2660,2660,79
20230704,140700,716031440,2660,2660,2660,2660,28
20230704,140600,715956960,2660,2660,2660,2660,233
20230704,140500,715337180,2655,2660,2660,2655,23
20230704,140400,715276030,2660,2660,2660,2660,405
20230704,140300,714198730,2660,2645,2660,2645,327
20230704,140200,713333415,2645,2645,2645,2645,13
20230704,140100,713299030,2645,2660,2660,2645,694
20230704,140000,711463385,2660,2660,2660,2645,1060
20230704,135900,708647050,2660,2660,2660,2645,1205
20230704,135800,705454265,2670,2670,2670,2670,0
20230704,135700,705454265,2670,2670,2670,2670,0
20230704,135600,705454265,2670,2670,2670,2670,0
20230704,135500,705454265,2670,2660,2670,2660,488
20230704,135400,704156175,2655,2660,2660,2645,3289
20230704,135300,695447380,2665,2665,2665,2660,2773
20230704,135200,688064670,2680,2685,2685,2670,1549
20230704,135100,683918175,2685,2680,2700,2680,15814
20230704,135000,641252270,2680,2665,2700,2665,10935
20230704,134900,611838250,2680,2670,2680,2655,8703
20230704,134800,588609500,2680,2650,2680,2650,10085
20230704,134700,561764895,2650,2645,2650,2645,1034
20230704,134600,559029465,2645,2650,2650,2645,1278
20230704,134500,555648885,2650,2650,2650,2630,6090
20230704,134400,539609135,2650,2655,2655,2640,600
20230704,134300,538022595,2655,2650,2655,2650,72
20230704,134200,537831535,2660,2640,2660,2640,2570
20230704,134100,530999720,2645,2645,2645,2645,93
20230704,134000,530753735,2650,2655,2655,2650,1744
20230704,133900,526128190,2665,2640,2665,2640,6417
20230704,133800,509156705,2640,2640,2640,2640,72
20230704,133700,508966625,2635,2635,2635,2635,0
20230704,133600,508966625,2635,2635,2635,2635,0
20230704,133500,508966625,2635,2630,2635,2630,68
20230704,133400,508787545,2630,2625,2630,2625,2869
20230704,133300,501247525,2620,2620,2620,2620,0
20230704,133200,501247525,2620,2620,2620,2620,0
20230704,133100,501247525,2620,2620,2620,2620,516
20230704,133000,499895605,2620,2620,2620,2620,61
20230704,132900,499735785,2620,2620,2620,2620,0
20230704,132800,499735785,2620,2620,2620,2620,704
20230704,132700,497891305,2625,2625,2625,2625,0
20230704,132600,497891305,2625,2625,2625,2625,1
20230704,132500,497888680,2625,2625,2625,2625,61
20230704,132400,497728555,2625,2625,2625,2625,0
20230704,132300,497728555,2625,2620,2625,2620,2
20230704,132200,497723310,2625,2625,2625,2625,0
20230704,132100,497723310,2625,2625,2625,2625,0
20230704,132000,497723310,2625,2625,2625,2625,61
20230704,131900,497563185,2620,2625,2625,2620,813
20230704,131800,495432775,2625,2625,2625,2625,0
20230704,131700,495432775,2625,2625,2625,2625,400
20230704,131600,494382775,2625,2625,2625,2625,2100
20230704,131500,488870275,2625,2625,2625,2625,61
20230704,131400,488710150,2620,2620,2620,2620,0
20230704,131300,488710150,2620,2620,2620,2620,272
20230704,131200,487997510,2620,2620,2620,2620,116
20230704,131100,487693590,2620,2620,2620,2620,0
20230704,131000,487693590,2620,2620,2620,2620,175
20230704,130900,487235090,2620,2620,2620,2620,0
20230704,130800,487235090,2620,2620,2620,2620,10
20230704,130700,487208890,2620,2620,2620,2620,76
20230704,130600,487009770,2620,2620,2620,2620,0
20230704,130500,487009770,2620,2620,2620,2620,98
20230704,130400,486753010,2620,2615,2620,2615,180
20230704,130300,486281460,2620,2620,2620,2620,10
20230704,130200,486255260,2620,2620,2620,2620,16
20230704,130100,486213340,2620,2620,2620,2620,0
20230704,130000,486213340,2620,2620,2620,2620,100
20230704,125900,485951340,2620,2620,2620,2620,10
20230704,125800,485925140,2620,2620,2620,2620,0
20230704,125700,485925140,2620,2620,2620,2620,16
20230704,125600,485883220,2620,2620,2620,2620,0
20230704,125500,485883220,2620,2620,2620,2620,61
20230704,125400,485723400,2620,2620,2620,2620,15
20230704,125300,485684100,2625,2615,2625,2615,144
20230704,125200,485306940,2610,2615,2615,2610,85
20230704,125100,485085010,2610,2610,2610,2610,0
20230704,125000,485085010,2610,2615,2615,2610,94
20230704,124900,484839545,2615,2615,2615,2615,0
20230704,124800,484839545,2615,2610,2615,2610,79
20230704,124700,484633305,2615,2615,2615,2615,16
20230704,124600,484591465,2605,2605,2605,2605,70
20230704,124500,484409115,2605,2605,2605,2605,0
20230704,124400,484409115,2605,2605,2605,2605,70
20230704,124300,484226765,2615,2615,2615,2615,10
20230704,124200,484200615,2605,2605,2605,2605,70
20230704,124100,484018265,2605,2605,2605,2605,0
20230704,124000,484018265,2605,2610,2610,2605,97
20230704,123900,483765445,2600,2600,2600,2600,47
20230704,123800,483643245,2610,2610,2610,2600,529
20230704,123700,482267255,2610,2610,2610,2610,16
20230704,123600,482225495,2595,2600,2600,2595,6170
20230704,123500,466184345,2600,2605,2605,2600,25
20230704,123400,466119320,2600,2605,2605,2600,2401
20230704,123300,459876670,2605,2605,2605,2600,2898
20230704,123200,452340940,2610,2610,2610,2610,16
20230704,123100,452299180,2605,2605,2605,2605,0
20230704,123000,452299180,2605,2610,2610,2605,241
20230704,122900,451671070,2610,2610,2610,2610,4
20230704,122800,451660630,2615,2615,2615,2615,10
20230704,122700,451634480,2615,2615,2615,2615,16
20230704,122600,451592640,2615,2615,2615,2615,4
20230704,122500,451582180,2610,2610,2610,2610,0
20230704,122400,451582180,2610,2610,2610,2610,0
20230704,122300,451582180,2610,2610,2610,2610,0
20230704,122200,451582180,2610,2610,2610,2610,0
20230704,122100,451582180,2610,2615,2615,2610,13
20230704,122000,451548245,2625,2625,2625,2625,61
20230704,121900,451388120,2625,2625,2625,2625,0
20230704,121800,451388120,2625,2620,2625,2620,283
20230704,121700,450646605,2620,2610,2620,2610,1355
20230704,121600,447104680,2595,2595,2595,2595,34
20230704,121500,447016450,2600,2600,2600,2600,0
20230704,121400,447016450,2600,2600,2600,2600,790
20230704,121300,444962450,2600,2600,2600,2600,0
20230704,121200,444962450,2600,2605,2605,2600,3
20230704,121100,444954640,2595,2595,2595,2595,719
20230704,121000,443088835,2595,2595,2595,2595,55
20230704,120900,442946110,2595,2595,2595,2595,20
20230704,120800,442894210,2605,2600,2605,2595,410
20230704,120700,441829660,2600,2605,2605,2600,166
20230704,120600,441397980,2605,2605,2605,2605,20
20230704,120500,441345880,2605,2605,2610,2605,44
20230704,120400,441231075,2605,2605,2605,2605,1
20230704,120300,441228470,2610,2605,2610,2605,12
20230704,120200,441197160,2610,2610,2610,2610,16
20230704,120100,441155400,2605,2605,2605,2605,39
20230704,120000,441053805,2610,2610,2610,2605,1050
20230704,115900,438316365,2610,2610,2610,2610,22
20230704,115800,438258945,2610,2610,2615,2610,15
20230704,115700,438219745,2610,2615,2615,2610,46
20230704,115600,438099605,2610,2610,2610,2610,5
20230704,115500,438086555,2610,2610,2615,2610,67
20230704,115400,437911380,2610,2605,2610,2605,78
20230704,115300,437707805,2610,2610,2610,2610,24
20230704,115200,437645165,2615,2615,2615,2615,16
20230704,115100,437603325,2615,2615,2615,2615,20
20230704,115000,437551025,2615,2615,2615,2615,66
20230704,114900,437378435,2615,2615,2615,2615,0
20230704,114800,437378435,2615,2615,2615,2615,10
20230704,114700,437352285,2615,2605,2615,2605,617
20230704,114600,435744840,2615,2615,2615,2615,0
20230704,114500,435744840,2615,2615,2615,2615,81
20230704,114400,435533025,2615,2600,2615,2600,475
20230704,114300,434298000,2595,2595,2595,2595,0
20230704,114200,434298000,2595,2595,2595,2595,0
20230704,114100,434298000,2595,2605,2605,2595,2197
20230704,114000,428585845,2595,2595,2605,2595,244
20230704,113900,427952055,2600,2600,2600,2600,10
20230704,113800,427926055,2605,2605,2605,2605,10
20230704,113700,427900005,2605,2595,2605,2595,21
20230704,113600,427845350,2595,2600,2600,2595,936
20230704,113500,425414830,2605,2605,2605,2605,192
20230704,113400,424914670,2605,2605,2605,2605,65
20230704,113300,424745345,2600,2600,2600,2600,336
20230704,113200,423871745,2600,2600,2600,2600,226
20230704,113100,423284145,2600,2595,2600,2595,3289
20230704,113000,414746780,2600,2600,2600,2600,1073
20230704,112900,411956980,2600,2610,2610,2600,3000
20230704,112800,404146850,2615,2615,2615,2615,10
20230704,112700,404120700,2615,2605,2615,2605,30
20230704,112600,404042390,2605,2610,2610,2605,3000
20230704,112500,396212975,2615,2615,2615,2615,62
20230704,112400,396050845,2615,2615,2615,2615,2
20230704,112300,396045615,2615,2615,2615,2615,13
20230704,112200,396011620,2615,2615,2615,2615,18
20230704,112100,395964550,2605,2605,2615,2605,261
20230704,112000,395284625,2615,2615,2615,2610,73
20230704,111900,395093780,2610,2620,2620,2610,201
20230704,111800,394569160,2620,2620,2620,2620,12
20230704,111700,394537720,2620,2620,2620,2620,17
20230704,111600,394493180,2610,2620,2620,2610,2001
20230704,111500,389268460,2620,2620,2620,2620,62
20230704,111400,389106020,2620,2620,2620,2620,252
20230704,111300,388445780,2620,2620,2620,2620,12
20230704,111200,388414340,2620,2620,2620,2620,131
20230704,111100,388071120,2615,2625,2625,2615,301
20230704,111000,387283995,2615,2625,2625,2615,67
20230704,110900,387108170,2625,2625,2625,2625,1
20230704,110800,387105545,2625,2625,2625,2615,764
20230704,110700,385102385,2625,2630,2630,2625,469
20230704,110600,383871255,2630,2630,2630,2630,301
20230704,110500,383079625,2630,2630,2630,2630,62
20230704,110400,382916565,2630,2630,2630,2630,1
20230704,110300,382913935,2630,2630,2630,2630,11
20230704,110200,382885005,2620,2630,2630,2620,734
20230704,110100,380961915,2615,2630,2630,2615,335
20230704,110000,380085780,2630,2630,2630,2620,162
20230704,105900,379660720,2630,2630,2630,2630,21
20230704,105800,379605490,2620,2630,2630,2620,382
20230704,105700,378604640,2620,2620,2620,2610,148
20230704,105600,378216890,2620,2620,2620,2620,1
20230704,105500,378214270,2610,2610,2610,2610,1005
20230704,105400,375591220,2620,2620,2620,2610,291
20230704,105300,374830420,2615,2625,2625,2615,837
20230704,105200,372637105,2630,2630,2630,2625,202
20230704,105100,372106845,2630,2630,2630,2630,0
20230704,105000,372106845,2630,2630,2630,2630,201
20230704,104900,371578215,2630,2635,2635,2630,501
20230704,104800,370258085,2635,2625,2635,2625,1051
20230704,104700,367496705,2635,2635,2635,2635,1
20230704,104600,367494070,2635,2635,2635,2635,44
20230704,104500,367378130,2640,2635,2640,2635,16
20230704,104400,367335950,2635,2635,2635,2635,801
20230704,104300,365225315,2635,2630,2635,2630,1398
20230704,104200,361548415,2630,2620,2630,2620,2258
20230704,104100,355628945,2630,2615,2630,2615,3909
20230704,104000,345385280,2615,2615,2615,2615,9
20230704,103900,345361745,2615,2590,2615,2590,7903
20230704,103800,324746645,2595,2585,2595,2585,986
20230704,103700,322192715,2585,2590,2595,2585,2413
20230704,103600,315954645,2595,2590,2595,2590,416
20230704,103500,314877195,2595,2595,2595,2595,9
20230704,103400,314853840,2595,2595,2595,2595,2
20230704,103300,314848650,2595,2595,2595,2595,2
20230704,103200,314843460,2595,2595,2595,2595,6
20230704,103100,314827890,2600,2600,2600,2600,6
20230704,103000,314812290,2600,2600,2600,2600,6
20230704,102900,314796690,2600,2600,2600,2600,2
20230704,102800,314791490,2600,2600,2600,2600,2
20230704,102700,314786290,2600,2585,2600,2585,12
20230704,102600,314755240,2605,2605,2605,2605,2
20230704,102500,314750030,2605,2585,2605,2585,102
20230704,102400,314486320,2605,2595,2605,2585,3619
20230704,102300,305113055,2595,2610,2610,2595,454
20230704,102200,303934855,2610,2605,2610,2605,18
20230704,102100,303887955,2610,2605,2610,2605,108
20230704,102000,303606605,2605,2605,2605,2605,108
20230704,101900,303325265,2605,2605,2605,2605,14
20230704,101800,303288795,2610,2595,2610,2595,7
20230704,101700,303270600,2595,2610,2610,2595,533
20230704,101600,301883875,2610,2610,2610,2610,17
20230704,101500,301839505,2610,2610,2610,2610,59
20230704,101400,301685515,2610,2600,2610,2600,99
20230704,101300,301428095,2610,2610,2610,2610,2
20230704,101200,301422875,2610,2610,2610,2610,2
20230704,101100,301417655,2610,2610,2610,2610,12
20230704,101000,301386335,2610,2610,2610,2610,502
20230704,100900,300076115,2610,2610,2610,2610,3
20230704,100800,300068285,2610,2610,2610,2610,2
20230704,100700,300063065,2610,2610,2610,2610,2
20230704,100600,300057845,2610,2610,2610,2610,2
20230704,100500,300052625,2605,2605,2605,2605,202
20230704,100400,299526415,2610,2610,2610,2610,72
20230704,100300,299338495,2610,2610,2610,2610,19
20230704,100200,299288905,2595,2610,2610,2595,16
20230704,100100,299247355,2610,2595,2610,2595,3
20230704,100000,299239540,2595,2610,2610,2595,695
20230704,095900,297432240,2600,2600,2600,2600,130
20230704,095800,297094240,2600,2595,2600,2595,80
20230704,095700,296886630,2595,2600,2600,2595,790
20230704,095600,294836570,2600,2610,2610,2600,4
20230704,095500,294826150,2600,2600,2600,2600,230
20230704,095400,294228150,2600,2600,2600,2600,2
20230704,095300,294222950,2600,2600,2600,2600,2
20230704,095200,294217750,2600,2600,2600,2600,32
20230704,095100,294134550,2600,2600,2600,2600,15
20230704,095000,294095550,2590,2590,2600,2590,421
20230704,094900,293005140,2590,2590,2600,2590,16
20230704,094800,292963645,2600,2600,2600,2600,1457
20230704,094700,289175445,2600,2600,2600,2600,959
20230704,094600,286682045,2600,2600,2600,2600,4
20230704,094500,286671645,2600,2580,2600,2580,191
20230704,094400,286178725,2580,2600,2600,2580,2826
20230704,094300,278878610,2610,2585,2610,2585,1023
20230704,094200,276219100,2590,2610,2610,2590,2608
20230704,094100,269450340,2610,2610,2610,2610,3
20230704,094000,269442510,2600,2600,2600,2590,1811
20230704,093900,264744080,2595,2610,2610,2595,1569
20230704,093800,260664590,2610,2605,2610,2605,10
20230704,093700,260638530,2610,2615,2615,2610,463
20230704,093600,259429710,2615,2615,2615,2615,2
20230704,093500,259424480,2615,2615,2615,2605,66
20230704,093400,259251900,2615,2615,2615,2615,1003
20230704,093300,256629055,2615,2615,2615,2615,55
20230704,093200,256485230,2615,2615,2615,2615,1330
20230704,093100,253007280,2610,2610,2615,2610,1021
20230704,093000,250342415,2610,2610,2610,2610,93
20230704,092900,250099685,2610,2585,2610,2585,1192
20230704,092800,247001200,2585,2585,2585,2585,100
20230704,092700,246742700,2585,2580,2585,2580,3436
20230704,092600,237875645,2580,2580,2580,2580,449
20230704,092500,236717225,2585,2585,2590,2585,1460
20230704,092400,232942320,2585,2590,2590,2585,3333
20230704,092300,224313875,2590,2590,2590,2590,1724
20230704,092200,219848715,2600,2600,2600,2595,1863
20230704,092100,215013605,2600,2600,2600,2595,1460
20230704,092000,211222930,2595,2600,2600,2595,946
20230704,091900,208764800,2600,2600,2600,2600,1507
20230704,091800,204846600,2600,2600,2600,2600,200
20230704,091700,204326600,2600,2615,2615,2600,239
20230704,091600,203704960,2600,2610,2610,2600,2200
20230704,091500,197980570,2615,2615,2620,2615,3192
20230704,091400,189632535,2620,2620,2620,2620,0
20230704,091300,189632535,2620,2615,2620,2615,2072
20230704,091200,184208515,2615,2610,2620,2610,335
20230704,091100,183333655,2610,2605,2610,2605,1064
20230704,091000,180558050,2590,2585,2615,2575,5497
20230704,090900,166363635,2580,2585,2585,2580,2350
20230704,090800,160293250,2585,2585,2595,2580,3537
20230704,090700,151162900,2585,2585,2595,2575,10623
20230704,090600,123767820,2585,2605,2605,2585,10600
20230704,090500,96274500,2605,2610,2610,2605,1392
20230704,090400,92646570,2620,2625,2630,2610,966
20230704,090300,90120105,2610,2610,2610,2595,4416
20230704,090200,78620675,2620,2635,2635,2585,17675
20230704,090100,32486570,2645,2650,2650,2630,1294
20230704,090000,29073275,2650,2660,2660,2630,10961