KissMeData/060380/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,192900,2715722045,2815,2815,2815,2815,21320
20230706,192800,2715722045,2815,2815,2815,2815,0
20230706,192700,2715722045,2815,2815,2815,2815,0
20230706,192600,2715722045,2815,2815,2815,2815,0
20230706,192500,2715722045,2815,2815,2815,2815,0
20230706,192400,2715722045,2815,2815,2815,2815,0
20230706,192300,2715722045,2815,2815,2815,2815,0
20230706,192200,2715722045,2815,2815,2815,2815,0
20230706,192100,2715722045,2815,2815,2815,2815,0
20230706,192000,2715722045,2815,2815,2815,2815,0
20230706,191900,2715722045,2815,2815,2815,2815,0
20230706,191800,2715722045,2815,2815,2815,2815,0
20230706,191700,2715722045,2815,2815,2815,2815,0
20230706,191600,2715722045,2815,2815,2815,2815,0
20230706,191500,2715722045,2815,2815,2815,2815,0
20230706,191400,2715722045,2815,2815,2815,2815,0
20230706,191300,2715722045,2815,2815,2815,2815,0
20230706,191200,2715722045,2815,2815,2815,2815,0
20230706,191100,2715722045,2815,2815,2815,2815,0
20230706,191000,2715722045,2815,2815,2815,2815,0
20230706,190900,2715722045,2815,2815,2815,2815,0
20230706,190800,2715722045,2815,2815,2815,2815,0
20230706,190700,2715722045,2815,2815,2815,2815,0
20230706,190600,2715722045,2815,2815,2815,2815,0
20230706,190500,2715722045,2815,2815,2815,2815,0
20230706,190400,2715722045,2815,2815,2815,2815,0
20230706,190300,2715722045,2815,2815,2815,2815,0
20230706,190200,2715722045,2815,2815,2815,2815,0
20230706,190100,2715722045,2815,2815,2815,2815,0
20230706,190000,2715722045,2815,2815,2815,2815,0
20230706,185900,2715722045,2815,2815,2815,2815,21320
20230706,185800,2715722045,2815,2815,2815,2815,0
20230706,185700,2715722045,2815,2815,2815,2815,0
20230706,185600,2715722045,2815,2815,2815,2815,0
20230706,185500,2715722045,2815,2815,2815,2815,0
20230706,185400,2715722045,2815,2815,2815,2815,0
20230706,185300,2715722045,2815,2815,2815,2815,0
20230706,185200,2715722045,2815,2815,2815,2815,0
20230706,185100,2715722045,2815,2815,2815,2815,0
20230706,185000,2715722045,2815,2815,2815,2815,0
20230706,184900,2715722045,2815,2815,2815,2815,0
20230706,184800,2715722045,2815,2815,2815,2815,0
20230706,184700,2715722045,2815,2815,2815,2815,0
20230706,184600,2715722045,2815,2815,2815,2815,0
20230706,184500,2715722045,2815,2815,2815,2815,0
20230706,184400,2715722045,2815,2815,2815,2815,0
20230706,184300,2715722045,2815,2815,2815,2815,0
20230706,184200,2715722045,2815,2815,2815,2815,0
20230706,184100,2715722045,2815,2815,2815,2815,0
20230706,184000,2715722045,2815,2815,2815,2815,0
20230706,183900,2715722045,2815,2815,2815,2815,0
20230706,183800,2715722045,2815,2815,2815,2815,0
20230706,183700,2715722045,2815,2815,2815,2815,0
20230706,183600,2715722045,2815,2815,2815,2815,0
20230706,183500,2715722045,2815,2815,2815,2815,0
20230706,183400,2715722045,2815,2815,2815,2815,0
20230706,183300,2715722045,2815,2815,2815,2815,0
20230706,183200,2715722045,2815,2815,2815,2815,0
20230706,183100,2715722045,2815,2815,2815,2815,0
20230706,183000,2715722045,2815,2815,2815,2815,0
20230706,182900,2715722045,2815,2815,2815,2815,21320
20230706,182800,2715722045,2815,2815,2815,2815,0
20230706,182700,2715722045,2815,2815,2815,2815,0
20230706,182600,2715722045,2815,2815,2815,2815,0
20230706,182500,2715722045,2815,2815,2815,2815,0
20230706,182400,2715722045,2815,2815,2815,2815,0
20230706,182300,2715722045,2815,2815,2815,2815,0
20230706,182200,2715722045,2815,2815,2815,2815,0
20230706,182100,2715722045,2815,2815,2815,2815,0
20230706,182000,2715722045,2815,2815,2815,2815,0
20230706,181900,2715722045,2815,2815,2815,2815,0
20230706,181800,2715722045,2815,2815,2815,2815,0
20230706,181700,2715722045,2815,2815,2815,2815,0
20230706,181600,2715722045,2815,2815,2815,2815,0
20230706,181500,2715722045,2815,2815,2815,2815,0
20230706,181400,2715722045,2815,2815,2815,2815,0
20230706,181300,2715722045,2815,2815,2815,2815,0
20230706,181200,2715722045,2815,2815,2815,2815,0
20230706,181100,2715722045,2815,2815,2815,2815,0
20230706,181000,2715722045,2815,2815,2815,2815,0
20230706,180900,2715722045,2815,2815,2815,2815,0
20230706,180800,2715722045,2815,2815,2815,2815,0
20230706,180700,2715722045,2815,2815,2815,2815,0
20230706,180600,2715722045,2815,2815,2815,2815,0
20230706,180500,2715722045,2815,2815,2815,2815,0
20230706,180400,2715722045,2815,2815,2815,2815,0
20230706,180300,2715722045,2815,2815,2815,2815,0
20230706,180200,2715722045,2815,2815,2815,2815,0
20230706,180100,2715722045,2815,2815,2815,2815,0
20230706,180000,2715722045,2815,2815,2815,2815,0
20230706,175900,2715722045,2815,2815,2815,2815,21320
20230706,175800,2715722045,2815,2815,2815,2815,0
20230706,175700,2715722045,2815,2815,2815,2815,0
20230706,175600,2715722045,2815,2815,2815,2815,0
20230706,175500,2715722045,2815,2815,2815,2815,0
20230706,175400,2715722045,2815,2815,2815,2815,0
20230706,175300,2715722045,2815,2815,2815,2815,0
20230706,175200,2715722045,2815,2815,2815,2815,0
20230706,175100,2715722045,2815,2815,2815,2815,0
20230706,175000,2715722045,2815,2815,2815,2815,0
20230706,174900,2715722045,2815,2815,2815,2815,0
20230706,174800,2715722045,2815,2815,2815,2815,0
20230706,174700,2715722045,2815,2815,2815,2815,0
20230706,174600,2715722045,2815,2815,2815,2815,0
20230706,174500,2715722045,2815,2815,2815,2815,0
20230706,174400,2715722045,2815,2815,2815,2815,0
20230706,174300,2715722045,2815,2815,2815,2815,0
20230706,174200,2715722045,2815,2815,2815,2815,0
20230706,174100,2715722045,2815,2815,2815,2815,0
20230706,174000,2715722045,2815,2815,2815,2815,0
20230706,173900,2715722045,2815,2815,2815,2815,0
20230706,173800,2715722045,2815,2815,2815,2815,0
20230706,173700,2715722045,2815,2815,2815,2815,0
20230706,173600,2715722045,2815,2815,2815,2815,0
20230706,173500,2715722045,2815,2815,2815,2815,0
20230706,173400,2715722045,2815,2815,2815,2815,0
20230706,173300,2715722045,2815,2815,2815,2815,0
20230706,173200,2715722045,2815,2815,2815,2815,0
20230706,173100,2715722045,2815,2815,2815,2815,0
20230706,173000,2715722045,2815,2815,2815,2815,0
20230706,172900,2715722045,2815,2815,2815,2815,21320
20230706,172800,2715722045,2815,2815,2815,2815,0
20230706,172700,2715722045,2815,2815,2815,2815,0
20230706,172600,2715722045,2815,2815,2815,2815,0
20230706,172500,2715722045,2815,2815,2815,2815,0
20230706,172400,2715722045,2815,2815,2815,2815,0
20230706,172300,2715722045,2815,2815,2815,2815,0
20230706,172200,2715722045,2815,2815,2815,2815,0
20230706,172100,2715722045,2815,2815,2815,2815,0
20230706,172000,2715722045,2815,2815,2815,2815,0
20230706,171900,2715722045,2815,2815,2815,2815,0
20230706,171800,2715722045,2815,2815,2815,2815,0
20230706,171700,2715722045,2815,2815,2815,2815,0
20230706,171600,2715722045,2815,2815,2815,2815,0
20230706,171500,2715722045,2815,2815,2815,2815,0
20230706,171400,2715722045,2815,2815,2815,2815,0
20230706,171300,2715722045,2815,2815,2815,2815,0
20230706,171200,2715722045,2815,2815,2815,2815,0
20230706,171100,2715722045,2815,2815,2815,2815,0
20230706,171000,2715722045,2815,2815,2815,2815,0
20230706,170900,2715722045,2815,2815,2815,2815,0
20230706,170800,2715722045,2815,2815,2815,2815,0
20230706,170700,2715722045,2815,2815,2815,2815,0
20230706,170600,2715722045,2815,2815,2815,2815,0
20230706,170500,2715722045,2815,2815,2815,2815,0
20230706,170400,2715722045,2815,2815,2815,2815,0
20230706,170300,2715722045,2815,2815,2815,2815,0
20230706,170200,2715722045,2815,2815,2815,2815,0
20230706,170100,2715722045,2815,2815,2815,2815,0
20230706,170000,2715722045,2815,2815,2815,2815,0
20230706,165900,2715722045,2815,2815,2815,2815,21320
20230706,165800,2715722045,2815,2815,2815,2815,0
20230706,165700,2715722045,2815,2815,2815,2815,0
20230706,165600,2715722045,2815,2815,2815,2815,0
20230706,165500,2715722045,2815,2815,2815,2815,0
20230706,165400,2715722045,2815,2815,2815,2815,0
20230706,165300,2715722045,2815,2815,2815,2815,0
20230706,165200,2715722045,2815,2815,2815,2815,0
20230706,165100,2715722045,2815,2815,2815,2815,0
20230706,165000,2715722045,2815,2815,2815,2815,0
20230706,164900,2715722045,2815,2815,2815,2815,0
20230706,164800,2715722045,2815,2815,2815,2815,0
20230706,164700,2715722045,2815,2815,2815,2815,0
20230706,164600,2715722045,2815,2815,2815,2815,0
20230706,164500,2715722045,2815,2815,2815,2815,0
20230706,164400,2715722045,2815,2815,2815,2815,0
20230706,164300,2715722045,2815,2815,2815,2815,0
20230706,164200,2715722045,2815,2815,2815,2815,0
20230706,164100,2715722045,2815,2815,2815,2815,0
20230706,164000,2715722045,2815,2815,2815,2815,0
20230706,163900,2715722045,2815,2815,2815,2815,0
20230706,163800,2715722045,2815,2815,2815,2815,0
20230706,163700,2715722045,2815,2815,2815,2815,0
20230706,163600,2715722045,2815,2815,2815,2815,0
20230706,163500,2715722045,2815,2815,2815,2815,0
20230706,163400,2715722045,2815,2815,2815,2815,0
20230706,163300,2715722045,2815,2815,2815,2815,0
20230706,163200,2715722045,2815,2815,2815,2815,0
20230706,163100,2715722045,2815,2815,2815,2815,0
20230706,163000,2715722045,2815,2815,2815,2815,0
20230706,162900,2715722045,2815,2815,2815,2815,21320
20230706,162800,2715722045,2815,2815,2815,2815,0
20230706,162700,2715722045,2815,2815,2815,2815,0
20230706,162600,2715722045,2815,2815,2815,2815,0
20230706,162500,2715722045,2815,2815,2815,2815,0
20230706,162400,2715722045,2815,2815,2815,2815,0
20230706,162300,2715722045,2815,2815,2815,2815,0
20230706,162200,2715722045,2815,2815,2815,2815,0
20230706,162100,2715722045,2815,2815,2815,2815,0
20230706,162000,2715722045,2815,2815,2815,2815,0
20230706,161900,2715722045,2815,2815,2815,2815,0
20230706,161800,2715722045,2815,2815,2815,2815,0
20230706,161700,2715722045,2815,2815,2815,2815,0
20230706,161600,2715722045,2815,2815,2815,2815,0
20230706,161500,2715722045,2815,2815,2815,2815,0
20230706,161400,2715722045,2815,2815,2815,2815,0
20230706,161300,2715722045,2815,2815,2815,2815,0
20230706,161200,2715722045,2815,2815,2815,2815,0
20230706,161100,2715722045,2815,2815,2815,2815,0
20230706,161000,2715722045,2815,2815,2815,2815,0
20230706,160900,2715722045,2815,2815,2815,2815,0
20230706,160800,2715722045,2815,2815,2815,2815,0
20230706,160700,2715722045,2815,2815,2815,2815,0
20230706,160600,2715722045,2815,2815,2815,2815,0
20230706,160500,2715722045,2815,2815,2815,2815,0
20230706,160400,2715722045,2815,2815,2815,2815,0
20230706,160300,2715722045,2815,2815,2815,2815,0
20230706,160200,2715722045,2815,2815,2815,2815,0
20230706,160100,2715722045,2815,2815,2815,2815,0
20230706,160000,2715722045,2815,2815,2815,2815,0
20230706,155900,2715722045,2815,2815,2815,2815,21320
20230706,155800,2715722045,2815,2815,2815,2815,0
20230706,155700,2715722045,2815,2815,2815,2815,0
20230706,155600,2715722045,2815,2815,2815,2815,0
20230706,155500,2715722045,2815,2815,2815,2815,0
20230706,155400,2715722045,2815,2815,2815,2815,0
20230706,155300,2715722045,2815,2815,2815,2815,0
20230706,155200,2715722045,2815,2815,2815,2815,0
20230706,155100,2715722045,2815,2815,2815,2815,0
20230706,155000,2715722045,2815,2815,2815,2815,0
20230706,154900,2715722045,2815,2815,2815,2815,0
20230706,154800,2715722045,2815,2815,2815,2815,0
20230706,154700,2715722045,2815,2815,2815,2815,0
20230706,154600,2715722045,2815,2815,2815,2815,0
20230706,154500,2715722045,2815,2815,2815,2815,0
20230706,154400,2715722045,2815,2815,2815,2815,0
20230706,154300,2715722045,2815,2815,2815,2815,0
20230706,154200,2715722045,2815,2815,2815,2815,0
20230706,154100,2715722045,2815,2815,2815,2815,0
20230706,154000,2715722045,2815,2815,2815,2815,0
20230706,153900,2715722045,2815,2815,2815,2815,0
20230706,153800,2715722045,2815,2815,2815,2815,0
20230706,153700,2715722045,2815,2815,2815,2815,0
20230706,153600,2715722045,2815,2815,2815,2815,0
20230706,153500,2715722045,2815,2815,2815,2815,0
20230706,153400,2715722045,2815,2815,2815,2815,0
20230706,153300,2715722045,2815,2815,2815,2815,0
20230706,153200,2715722045,2815,2815,2815,2815,0
20230706,153100,2715722045,2815,2815,2815,2815,0
20230706,153000,2715722045,2815,2815,2815,2815,21320
20230706,152900,2655706245,2795,2795,2795,2795,0
20230706,152800,2655706245,2795,2795,2795,2795,0
20230706,152700,2655706245,2795,2795,2795,2795,0
20230706,152600,2655706245,2795,2795,2795,2795,0
20230706,152500,2655706245,2795,2795,2795,2795,0
20230706,152400,2655706245,2795,2795,2795,2795,0
20230706,152300,2655706245,2795,2795,2795,2795,0
20230706,152200,2655706245,2795,2795,2795,2795,0
20230706,152100,2655706245,2795,2795,2795,2795,0
20230706,152000,2655706245,2795,2795,2795,2795,0
20230706,151900,2655706245,2795,2795,2795,2785,503
20230706,151800,2654302390,2790,2785,2790,2785,1026
20230706,151700,2651440025,2795,2785,2795,2785,1552
20230706,151600,2647109870,2785,2800,2805,2785,6662
20230706,151500,2628492610,2810,2815,2815,2800,7167
20230706,151400,2608418045,2810,2800,2815,2800,17051
20230706,151300,2560593830,2800,2795,2800,2795,7062
20230706,151200,2540838030,2800,2795,2800,2790,8082
20230706,151100,2518234220,2795,2795,2800,2785,3924
20230706,151000,2507292755,2795,2785,2800,2780,7310
20230706,150900,2486872340,2790,2785,2795,2785,145
20230706,150800,2486468285,2795,2795,2795,2785,659
20230706,150700,2484629940,2800,2795,2800,2785,5058
20230706,150600,2470480295,2795,2785,2800,2785,11825
20230706,150500,2437459585,2785,2785,2800,2785,6628
20230706,150400,2418948480,2790,2790,2795,2785,833
20230706,150300,2416628330,2795,2800,2800,2790,846
20230706,150200,2414264735,2800,2800,2800,2795,1276
20230706,150100,2410695800,2795,2790,2795,2785,1988
20230706,150000,2405147890,2790,2790,2790,2785,857
20230706,145900,2402760720,2780,2800,2800,2780,3721
20230706,145800,2392380465,2805,2805,2805,2790,2949
20230706,145700,2384135070,2805,2805,2805,2795,609
20230706,145600,2382432145,2805,2795,2805,2790,4210
20230706,145500,2370646895,2795,2795,2795,2785,4686
20230706,145400,2357555445,2795,2795,2800,2795,85
20230706,145300,2357317785,2795,2790,2800,2790,969
20230706,145200,2354613370,2795,2795,2795,2780,2003
20230706,145100,2349015000,2795,2780,2795,2780,4895
20230706,145000,2335355450,2795,2800,2800,2780,1966
20230706,144900,2329875485,2800,2805,2805,2790,4039
20230706,144800,2318570555,2805,2785,2810,2785,10311
20230706,144700,2289741535,2785,2785,2785,2785,4842
20230706,144600,2276256565,2785,2780,2785,2780,211
20230706,144500,2275669980,2780,2780,2780,2775,3172
20230706,144400,2266864520,2780,2780,2785,2780,160
20230706,144300,2266419715,2785,2775,2785,2775,1179
20230706,144200,2263141345,2780,2775,2780,2775,538
20230706,144100,2261647395,2775,2775,2775,2770,527
20230706,144000,2260184975,2770,2770,2775,2770,193
20230706,143900,2259649795,2775,2770,2775,2770,51
20230706,143800,2259508520,2775,2775,2775,2770,780
20230706,143700,2257347860,2775,2770,2775,2770,294
20230706,143600,2256533410,2770,2775,2780,2770,459
20230706,143500,2255261185,2775,2770,2775,2755,2681
20230706,143400,2247839920,2770,2780,2780,2770,6752
20230706,143300,2229112925,2780,2785,2785,2780,1503
20230706,143200,2224932085,2785,2780,2785,2780,1851
20230706,143100,2219781835,2780,2775,2780,2775,74
20230706,143000,2219576480,2775,2770,2775,2770,1266
20230706,142900,2216063335,2770,2775,2775,2770,5875
20230706,142800,2199779245,2760,2765,2770,2760,602
20230706,142700,2198116100,2760,2755,2770,2755,12291
20230706,142600,2164173495,2755,2750,2755,2750,376
20230706,142500,2163137620,2750,2750,2755,2745,4449
20230706,142400,2150903530,2750,2745,2750,2740,6453
20230706,142300,2133187075,2750,2755,2755,2750,4851
20230706,142200,2119845000,2760,2755,2760,2750,1265
20230706,142100,2116366085,2760,2760,2760,2760,13
20230706,142000,2116330205,2760,2755,2760,2755,3413
20230706,141900,2106927170,2760,2775,2775,2760,6336
20230706,141800,2089429690,2775,2780,2780,2770,3396
20230706,141700,2080011260,2780,2780,2785,2775,1220
20230706,141600,2076618960,2780,2780,2785,2780,2087
20230706,141500,2070817070,2785,2785,2785,2775,641
20230706,141400,2069034420,2785,2780,2785,2775,1685
20230706,141300,2064357945,2785,2780,2785,2780,451
20230706,141200,2063102150,2775,2780,2785,2775,890
20230706,141100,2060628190,2780,2780,2780,2775,34
20230706,141000,2060533775,2770,2780,2780,2765,9676
20230706,140900,2033681240,2785,2785,2785,2780,52
20230706,140800,2033536615,2785,2785,2785,2785,9
20230706,140700,2033511550,2785,2785,2785,2780,170
20230706,140600,2033038105,2785,2785,2785,2785,121
20230706,140500,2032701120,2785,2780,2785,2780,202
20230706,140400,2032139555,2785,2785,2785,2780,150
20230706,140300,2031722510,2785,2785,2785,2780,763
20230706,140200,2029600055,2775,2780,2780,2770,795
20230706,140100,2027391600,2785,2780,2785,2770,220
20230706,140000,2026780975,2785,2770,2785,2765,833
20230706,135900,2024466510,2765,2775,2780,2765,1503
20230706,135800,2020306730,2785,2785,2785,2785,433
20230706,135700,2019100825,2785,2780,2785,2780,1445
20230706,135600,2015076975,2780,2770,2785,2765,7818
20230706,135500,1993414635,2770,2790,2790,2770,1462
20230706,135400,1989345060,2790,2770,2790,2765,880
20230706,135300,1986898305,2770,2770,2780,2765,1004
20230706,135200,1984114165,2770,2775,2780,2760,2831
20230706,135100,1976278610,2770,2770,2780,2770,1016
20230706,135000,1973464260,2770,2770,2780,2755,12492
20230706,134900,1938922990,2770,2780,2795,2770,16568
20230706,134800,1892867300,2780,2820,2820,2770,46911
20230706,134700,1761954675,2825,2835,2865,2800,95740
20230706,134600,1490226305,2840,2790,2855,2790,44104
20230706,134500,1365422235,2790,2790,2795,2790,1406
20230706,134400,1361499490,2790,2785,2790,2785,1457
20230706,134300,1357436520,2785,2780,2785,2780,2043
20230706,134200,1351749290,2780,2785,2785,2780,112
20230706,134100,1351437535,2785,2780,2785,2770,1181
20230706,134000,1348154125,2785,2775,2785,2765,6609
20230706,133900,1329846890,2780,2790,2790,2775,3429
20230706,133800,1320293430,2790,2785,2790,2785,7267
20230706,133700,1300033725,2785,2775,2790,2775,5052
20230706,133600,1285967060,2775,2770,2775,2770,2325
20230706,133500,1279518765,2775,2775,2775,2770,546
20230706,133400,1278006055,2775,2775,2775,2770,105
20230706,133300,1277714745,2770,2775,2785,2770,4027
20230706,133200,1266522375,2775,2770,2775,2770,1839
20230706,133100,1261426150,2770,2770,2770,2770,436
20230706,133000,1260218430,2765,2775,2775,2765,672
20230706,132900,1258354605,2775,2770,2775,2770,1374
20230706,132800,1254547735,2770,2765,2770,2765,1300
20230706,132700,1250949550,2765,2760,2765,2760,332
20230706,132600,1250032500,2760,2755,2760,2755,1679
20230706,132500,1245402655,2755,2755,2760,2755,471
20230706,132400,1244104470,2760,2755,2760,2755,320
20230706,132300,1243222460,2755,2755,2760,2755,3235
20230706,132200,1234309330,2760,2760,2760,2755,344
20230706,132100,1233360050,2760,2765,2765,2760,2541
20230706,132000,1226346185,2765,2765,2770,2765,1201
20230706,131900,1223024535,2765,2770,2770,2760,240
20230706,131800,1222360790,2770,2770,2770,2765,999
20230706,131700,1219596120,2770,2765,2770,2765,993
20230706,131600,1216846955,2765,2765,2770,2765,658
20230706,131500,1215027035,2765,2760,2765,2760,763
20230706,131400,1212920550,2760,2760,2760,2755,772
20230706,131300,1210790190,2760,2755,2760,2750,344
20230706,131200,1209842360,2755,2755,2755,2750,619
20230706,131100,1208139035,2745,2760,2760,2745,451
20230706,131000,1206900045,2760,2760,2760,2760,120
20230706,130900,1206568845,2760,2750,2760,2750,583
20230706,130800,1204960715,2750,2750,2755,2745,473
20230706,130700,1203661850,2755,2755,2755,2755,184
20230706,130600,1203154930,2760,2745,2760,2740,4010
20230706,130500,1192127645,2745,2745,2745,2740,231
20230706,130400,1191494130,2750,2745,2750,2740,2394
20230706,130300,1184932690,2740,2745,2750,2740,1888
20230706,130200,1179757105,2750,2755,2760,2745,370
20230706,130100,1178739775,2755,2750,2765,2750,1781
20230706,130000,1173828385,2755,2745,2755,2745,1788
20230706,125900,1168914035,2745,2745,2745,2740,1124
20230706,125800,1165833655,2740,2745,2745,2740,1467
20230706,125700,1161812845,2745,2740,2745,2730,312
20230706,125600,1160958100,2745,2745,2745,2730,3797
20230706,125500,1150563970,2745,2745,2750,2745,2681
20230706,125400,1143204165,2750,2745,2750,2745,803
20230706,125300,1140998340,2750,2745,2750,2745,2048
20230706,125200,1135370915,2750,2750,2750,2740,570
20230706,125100,1133804690,2750,2755,2755,2740,3147
20230706,125000,1125154820,2755,2755,2755,2755,1399
20230706,124900,1121300575,2755,2750,2755,2750,2080
20230706,124800,1115570325,2755,2750,2755,2745,597
20230706,124700,1113929840,2750,2750,2750,2750,225
20230706,124600,1113311090,2740,2745,2750,2740,2014
20230706,124500,1107787355,2750,2755,2755,2745,984
20230706,124400,1105081980,2755,2750,2755,2745,2684
20230706,124300,1097698265,2750,2755,2755,2750,1605
20230706,124200,1093281420,2755,2745,2755,2745,1547
20230706,124100,1089022135,2750,2750,2750,2740,301
20230706,124000,1088194700,2750,2740,2750,2740,461
20230706,123900,1086930505,2740,2740,2740,2740,119
20230706,123800,1086604445,2740,2740,2740,2740,87
20230706,123700,1086366065,2745,2745,2745,2740,1131
20230706,123600,1083262155,2745,2740,2745,2735,1566
20230706,123500,1078977960,2735,2735,2740,2735,1296
20230706,123400,1075432845,2745,2740,2745,2735,2022
20230706,123300,1069892535,2740,2740,2740,2730,1105
20230706,123200,1066870735,2735,2735,2740,2735,167
20230706,123100,1066413325,2740,2740,2740,2735,433
20230706,123000,1065227375,2740,2740,2740,2740,307
20230706,122900,1064386195,2735,2735,2740,2735,650
20230706,122800,1062608145,2740,2735,2745,2735,478
20230706,122700,1061296560,2745,2740,2745,2740,54
20230706,122600,1061148545,2745,2735,2745,2735,247
20230706,122500,1060471655,2740,2740,2740,2730,947
20230706,122400,1057881405,2745,2735,2745,2735,1021
20230706,122300,1055084930,2745,2735,2750,2730,275
20230706,122200,1054330835,2740,2740,2740,2735,583
20230706,122100,1052734195,2740,2740,2740,2730,2129
20230706,122000,1046917225,2735,2740,2740,2735,1201
20230706,121900,1043626825,2730,2740,2740,2730,1136
20230706,121800,1040514195,2740,2745,2745,2735,693
20230706,121700,1038617200,2745,2745,2745,2745,121
20230706,121600,1038285055,2735,2735,2755,2735,788
20230706,121500,1036125685,2735,2735,2735,2735,2
20230706,121400,1036120215,2730,2730,2730,2730,1050
20230706,121300,1033253715,2730,2730,2730,2730,5
20230706,121200,1033240065,2730,2730,2730,2730,538
20230706,121100,1031771325,2730,2730,2730,2730,0
20230706,121000,1031771325,2730,2730,2730,2730,1
20230706,120900,1031768595,2730,2730,2730,2730,0
20230706,120800,1031768595,2730,2730,2730,2730,50
20230706,120700,1031632095,2730,2730,2730,2730,115
20230706,120600,1031318145,2730,2730,2730,2730,116
20230706,120500,1031001465,2735,2730,2735,2730,297
20230706,120400,1030189265,2730,2730,2730,2725,86
20230706,120300,1029954490,2730,2730,2730,2730,420
20230706,120200,1028807890,2730,2730,2730,2730,25
20230706,120100,1028739640,2730,2730,2730,2730,44
20230706,120000,1028619520,2730,2735,2740,2730,262
20230706,115900,1027904210,2735,2735,2740,2735,120
20230706,115800,1027575800,2735,2735,2740,2735,49
20230706,115700,1027441725,2740,2735,2740,2730,102
20230706,115600,1027162380,2740,2730,2740,2730,500
20230706,115500,1025793785,2730,2730,2730,2730,41
20230706,115400,1025681855,2740,2740,2740,2740,42
20230706,115300,1025566775,2730,2725,2730,2725,707
20230706,115200,1023638830,2740,2730,2740,2730,60
20230706,115100,1023474495,2725,2725,2725,2725,238
20230706,115000,1022825945,2725,2720,2725,2720,389
20230706,114900,1021767815,2720,2725,2725,2720,143
20230706,114800,1021378145,2720,2720,2720,2720,1
20230706,114700,1021375425,2725,2720,2725,2720,53
20230706,114600,1021231055,2720,2730,2730,2720,1236
20230706,114500,1017868635,2720,2720,2730,2720,265
20230706,114400,1017147825,2720,2720,2720,2720,557
20230706,114300,1015632785,2720,2725,2725,2720,444
20230706,114200,1014422895,2725,2730,2730,2725,1640
20230706,114100,1009945985,2730,2725,2730,2725,314
20230706,114000,1009088780,2725,2720,2725,2720,64
20230706,113900,1008914395,2720,2720,2720,2720,0
20230706,113800,1008914395,2720,2720,2720,2720,12
20230706,113700,1008881755,2720,2720,2720,2720,12
20230706,113600,1008849115,2720,2720,2720,2720,1539
20230706,113500,1004663035,2725,2725,2730,2725,524
20230706,113400,1003235090,2730,2725,2730,2725,85
20230706,113300,1003003240,2725,2725,2730,2725,360
20230706,113200,1002020735,2725,2725,2725,2725,500
20230706,113100,1000658235,2725,2725,2725,2725,289
20230706,113000,999870710,2725,2720,2725,2720,496
20230706,112900,998520335,2725,2720,2730,2720,5194
20230706,112800,984392160,2725,2725,2725,2720,1428
20230706,112700,980501130,2730,2725,2730,2725,224
20230706,112600,979889740,2725,2730,2730,2725,237
20230706,112500,979243115,2730,2730,2730,2725,331
20230706,112400,978339690,2730,2730,2730,2725,786
20230706,112300,976193930,2730,2730,2730,2725,235
20230706,112200,975553375,2730,2730,2730,2720,286
20230706,112100,974772645,2730,2725,2730,2725,236
20230706,112000,974129375,2730,2725,2730,2725,3482
20230706,111900,964640615,2725,2735,2735,2725,100
20230706,111800,964367395,2735,2730,2735,2730,172
20230706,111700,963897655,2730,2735,2735,2730,83
20230706,111600,963670755,2725,2730,2735,2725,439
20230706,111500,962472810,2735,2730,2735,2730,64
20230706,111400,962297790,2735,2735,2735,2725,46
20230706,111300,962171990,2735,2730,2735,2730,60
20230706,111200,962007915,2735,2730,2735,2730,313
20230706,111100,961152170,2730,2730,2735,2730,432
20230706,111000,959972650,2730,2720,2730,2720,2070
20230706,110900,954335365,2720,2720,2725,2720,343
20230706,110800,953402170,2720,2720,2720,2720,102
20230706,110700,953124730,2725,2725,2725,2720,110
20230706,110600,952825230,2720,2720,2725,2715,555
20230706,110500,951314215,2725,2725,2725,2725,800
20230706,110400,949134215,2720,2720,2720,2715,4029
20230706,110300,938189455,2720,2720,2720,2720,1
20230706,110200,938186735,2720,2720,2720,2720,12
20230706,110100,938154095,2720,2730,2730,2720,997
20230706,110000,935440505,2735,2735,2735,2735,0
20230706,105900,935440505,2735,2735,2740,2715,11191
20230706,105800,904950795,2730,2730,2730,2730,100
20230706,105700,904677795,2730,2735,2735,2730,1000
20230706,105600,901944550,2740,2730,2740,2730,54
20230706,105500,901797030,2730,2730,2730,2730,1909
20230706,105400,896585460,2730,2735,2735,2730,694
20230706,105300,894689830,2735,2735,2735,2735,172
20230706,105200,894219410,2735,2740,2740,2735,456
20230706,105100,892970880,2735,2735,2735,2735,3172
20230706,105000,884295460,2740,2750,2750,2740,2576
20230706,104900,877229635,2750,2755,2755,2750,4761
20230706,104800,864113490,2755,2755,2755,2755,2
20230706,104700,864107980,2765,2760,2765,2760,3
20230706,104600,864099690,2760,2760,2760,2760,279
20230706,104500,863329650,2760,2760,2765,2760,617
20230706,104400,861626720,2760,2760,2760,2755,1903
20230706,104300,856375465,2760,2765,2770,2760,890
20230706,104200,853914395,2770,2765,2770,2765,83
20230706,104100,853684510,2765,2765,2770,2765,20
20230706,104000,853629205,2770,2770,2770,2770,60
20230706,103900,853463005,2760,2760,2760,2760,182
20230706,103800,852960685,2765,2765,2765,2765,0
20230706,103700,852960685,2765,2775,2775,2765,2189
20230706,103600,846905535,2780,2780,2785,2775,4304
20230706,103500,834959375,2775,2775,2780,2775,716
20230706,103400,832969885,2770,2770,2770,2770,437
20230706,103300,831759395,2770,2775,2780,2770,440
20230706,103200,830539825,2775,2780,2785,2775,1441
20230706,103100,826532515,2785,2770,2785,2770,9078
20230706,103000,801273160,2780,2775,2780,2765,623
20230706,102900,799546415,2775,2765,2775,2760,3369
20230706,102800,790203795,2765,2770,2775,2760,665
20230706,102700,788362805,2770,2770,2770,2770,1854
20230706,102600,783227225,2770,2760,2775,2760,3577
20230706,102500,773328700,2770,2755,2775,2750,6251
20230706,102400,756032010,2755,2750,2755,2750,115
20230706,102300,755715195,2755,2750,2755,2750,200
20230706,102200,755164815,2755,2750,2755,2750,613
20230706,102100,753476565,2755,2745,2755,2745,1876
20230706,102000,748322980,2755,2760,2760,2750,921
20230706,101900,745786300,2755,2740,2760,2740,6501
20230706,101800,727887045,2740,2740,2740,2740,30
20230706,101700,727804845,2740,2740,2740,2740,162
20230706,101600,727360965,2740,2740,2740,2740,1
20230706,101500,727358225,2740,2735,2740,2735,1257
20230706,101400,723917155,2735,2740,2740,2735,1886
20230706,101300,718758935,2740,2740,2740,2740,368
20230706,101200,717750615,2740,2735,2740,2735,394
20230706,101100,716672710,2740,2740,2740,2740,27
20230706,101000,716598730,2745,2740,2745,2735,548
20230706,100900,715096940,2745,2740,2745,2740,82
20230706,100800,714872125,2740,2730,2740,2730,375
20230706,100700,713846880,2730,2730,2730,2730,31
20230706,100600,713762250,2730,2735,2735,2725,171
20230706,100500,713295440,2730,2735,2735,2725,1210
20230706,100400,709993100,2735,2745,2745,2735,583
20230706,100300,708396305,2745,2750,2750,2745,256
20230706,100200,707693115,2750,2745,2750,2745,124
20230706,100100,707352725,2745,2730,2745,2730,102
20230706,100000,707072860,2745,2740,2745,2740,109
20230706,095900,706774135,2740,2740,2740,2730,326
20230706,095800,705882355,2740,2745,2750,2735,1426
20230706,095700,701976075,2745,2740,2745,2740,297
20230706,095600,701161805,2740,2740,2740,2730,222
20230706,095500,700554545,2740,2725,2740,2725,277
20230706,095400,699798905,2725,2715,2725,2715,1529
20230706,095300,695641205,2710,2720,2720,2710,2057
20230706,095200,690061230,2720,2720,2720,2715,2126
20230706,095100,684286355,2720,2725,2730,2720,720
20230706,095000,682326180,2725,2730,2730,2725,1178
20230706,094900,679112515,2730,2725,2730,2715,2456
20230706,094800,672434425,2725,2740,2740,2710,21778
20230706,094700,613165475,2750,2745,2750,2740,1750
20230706,094600,608362630,2745,2750,2750,2745,7343
20230706,094500,588177620,2755,2760,2760,2755,2728
20230706,094400,580658800,2770,2770,2770,2760,3350
20230706,094300,571404010,2770,2765,2770,2760,1078
20230706,094200,568427260,2770,2770,2775,2765,3181
20230706,094100,559628305,2770,2775,2775,2770,917
20230706,094000,557087835,2775,2775,2775,2770,134
20230706,093900,556715990,2775,2775,2775,2770,126
20230706,093800,556366390,2775,2775,2775,2760,1969
20230706,093700,550931325,2770,2765,2770,2760,1045
20230706,093600,548042500,2765,2760,2765,2760,1822
20230706,093500,543007830,2760,2770,2770,2760,6674
20230706,093400,524577055,2775,2770,2775,2765,5028
20230706,093300,510674090,2770,2775,2780,2770,1796
20230706,093200,505698330,2780,2785,2785,2770,3726
20230706,093100,495363955,2790,2790,2790,2780,1529
20230706,093000,491108440,2790,2790,2790,2790,487
20230706,092900,489749710,2790,2790,2790,2785,2460
20230706,092800,482895985,2790,2790,2795,2785,2038
20230706,092700,477205410,2790,2780,2790,2780,690
20230706,092600,475283775,2785,2790,2795,2780,4280
20230706,092500,463356190,2795,2795,2800,2785,4946
20230706,092400,449526325,2795,2790,2800,2790,3175
20230706,092300,440654795,2790,2795,2795,2780,1625
20230706,092200,436128040,2790,2795,2795,2790,1485
20230706,092100,431978935,2800,2780,2800,2780,6065
20230706,092000,415059300,2780,2775,2780,2765,3950
20230706,091900,404116760,2780,2785,2785,2775,423
20230706,091800,402942810,2775,2770,2775,2770,2117
20230706,091700,397073615,2765,2785,2785,2765,5182
20230706,091600,382700310,2785,2785,2790,2785,5202
20230706,091500,368207160,2790,2790,2795,2785,3110
20230706,091400,359525280,2790,2785,2790,2775,1808
20230706,091300,354492715,2785,2800,2800,2780,10311
20230706,091200,325713600,2800,2770,2800,2765,5860
20230706,091100,309387365,2775,2785,2785,2770,8329
20230706,091000,286273305,2780,2785,2800,2780,17983
20230706,090900,236077715,2795,2775,2800,2775,21694
20230706,090800,175610000,2775,2770,2775,2765,2487
20230706,090700,168721470,2765,2755,2770,2755,4424
20230706,090600,156502610,2755,2755,2760,2755,1711
20230706,090500,151780795,2760,2770,2775,2760,6194
20230706,090400,134647135,2770,2780,2780,2765,5015
20230706,090300,120745840,2780,2750,2780,2750,5609
20230706,090200,105276305,2750,2750,2755,2750,3030
20230706,090100,96942735,2755,2770,2770,2745,12896
20230706,090000,61337635,2770,2740,2775,2740,22309