KissMeData/005390/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184300,400579278,2015,2015,2015,2015,6359
20230706,184200,400579278,2015,2015,2015,2015,0
20230706,184100,400579278,2015,2015,2015,2015,0
20230706,184000,400579278,2015,2015,2015,2015,0
20230706,183900,400579278,2015,2015,2015,2015,0
20230706,183800,400579278,2015,2015,2015,2015,0
20230706,183700,400579278,2015,2015,2015,2015,0
20230706,183600,400579278,2015,2015,2015,2015,0
20230706,183500,400579278,2015,2015,2015,2015,0
20230706,183400,400579278,2015,2015,2015,2015,0
20230706,183300,400579278,2015,2015,2015,2015,0
20230706,183200,400579278,2015,2015,2015,2015,0
20230706,183100,400579278,2015,2015,2015,2015,0
20230706,183000,400579278,2015,2015,2015,2015,0
20230706,182900,400579278,2015,2015,2015,2015,0
20230706,182800,400579278,2015,2015,2015,2015,0
20230706,182700,400579278,2015,2015,2015,2015,0
20230706,182600,400579278,2015,2015,2015,2015,0
20230706,182500,400579278,2015,2015,2015,2015,0
20230706,182400,400579278,2015,2015,2015,2015,0
20230706,182300,400579278,2015,2015,2015,2015,0
20230706,182200,400579278,2015,2015,2015,2015,0
20230706,182100,400579278,2015,2015,2015,2015,0
20230706,182000,400579278,2015,2015,2015,2015,0
20230706,181900,400579278,2015,2015,2015,2015,0
20230706,181800,400579278,2015,2015,2015,2015,0
20230706,181700,400579278,2015,2015,2015,2015,0
20230706,181600,400579278,2015,2015,2015,2015,0
20230706,181500,400579278,2015,2015,2015,2015,0
20230706,181400,400579278,2015,2015,2015,2015,0
20230706,181300,400579278,2015,2015,2015,2015,6359
20230706,181200,400579278,2015,2015,2015,2015,0
20230706,181100,400579278,2015,2015,2015,2015,0
20230706,181000,400579278,2015,2015,2015,2015,0
20230706,180900,400579278,2015,2015,2015,2015,0
20230706,180800,400579278,2015,2015,2015,2015,0
20230706,180700,400579278,2015,2015,2015,2015,0
20230706,180600,400579278,2015,2015,2015,2015,0
20230706,180500,400579278,2015,2015,2015,2015,0
20230706,180400,400579278,2015,2015,2015,2015,0
20230706,180300,400579278,2015,2015,2015,2015,0
20230706,180200,400579278,2015,2015,2015,2015,0
20230706,180100,400579278,2015,2015,2015,2015,0
20230706,180000,400579278,2015,2015,2015,2015,0
20230706,175900,400579278,2015,2015,2015,2015,0
20230706,175800,400579278,2015,2015,2015,2015,0
20230706,175700,400579278,2015,2015,2015,2015,0
20230706,175600,400579278,2015,2015,2015,2015,0
20230706,175500,400579278,2015,2015,2015,2015,0
20230706,175400,400579278,2015,2015,2015,2015,0
20230706,175300,400579278,2015,2015,2015,2015,0
20230706,175200,400579278,2015,2015,2015,2015,0
20230706,175100,400579278,2015,2015,2015,2015,0
20230706,175000,400579278,2015,2015,2015,2015,0
20230706,174900,400579278,2015,2015,2015,2015,0
20230706,174800,400579278,2015,2015,2015,2015,0
20230706,174700,400579278,2015,2015,2015,2015,0
20230706,174600,400579278,2015,2015,2015,2015,0
20230706,174500,400579278,2015,2015,2015,2015,0
20230706,174400,400579278,2015,2015,2015,2015,0
20230706,174300,400579278,2015,2015,2015,2015,6359
20230706,174200,400579278,2015,2015,2015,2015,0
20230706,174100,400579278,2015,2015,2015,2015,0
20230706,174000,400579278,2015,2015,2015,2015,0
20230706,173900,400579278,2015,2015,2015,2015,0
20230706,173800,400579278,2015,2015,2015,2015,0
20230706,173700,400579278,2015,2015,2015,2015,0
20230706,173600,400579278,2015,2015,2015,2015,0
20230706,173500,400579278,2015,2015,2015,2015,0
20230706,173400,400579278,2015,2015,2015,2015,0
20230706,173300,400579278,2015,2015,2015,2015,0
20230706,173200,400579278,2015,2015,2015,2015,0
20230706,173100,400579278,2015,2015,2015,2015,0
20230706,173000,400579278,2015,2015,2015,2015,0
20230706,172900,400579278,2015,2015,2015,2015,0
20230706,172800,400579278,2015,2015,2015,2015,0
20230706,172700,400579278,2015,2015,2015,2015,0
20230706,172600,400579278,2015,2015,2015,2015,0
20230706,172500,400579278,2015,2015,2015,2015,0
20230706,172400,400579278,2015,2015,2015,2015,0
20230706,172300,400579278,2015,2015,2015,2015,0
20230706,172200,400579278,2015,2015,2015,2015,0
20230706,172100,400579278,2015,2015,2015,2015,0
20230706,172000,400579278,2015,2015,2015,2015,0
20230706,171900,400579278,2015,2015,2015,2015,0
20230706,171800,400579278,2015,2015,2015,2015,0
20230706,171700,400579278,2015,2015,2015,2015,0
20230706,171600,400579278,2015,2015,2015,2015,0
20230706,171500,400579278,2015,2015,2015,2015,0
20230706,171400,400579278,2015,2015,2015,2015,0
20230706,171300,400579278,2015,2015,2015,2015,6359
20230706,171200,400579278,2015,2015,2015,2015,0
20230706,171100,400579278,2015,2015,2015,2015,0
20230706,171000,400579278,2015,2015,2015,2015,0
20230706,170900,400579278,2015,2015,2015,2015,0
20230706,170800,400579278,2015,2015,2015,2015,0
20230706,170700,400579278,2015,2015,2015,2015,0
20230706,170600,400579278,2015,2015,2015,2015,0
20230706,170500,400579278,2015,2015,2015,2015,0
20230706,170400,400579278,2015,2015,2015,2015,0
20230706,170300,400579278,2015,2015,2015,2015,0
20230706,170200,400579278,2015,2015,2015,2015,0
20230706,170100,400579278,2015,2015,2015,2015,0
20230706,170000,400579278,2015,2015,2015,2015,0
20230706,165900,400579278,2015,2015,2015,2015,0
20230706,165800,400579278,2015,2015,2015,2015,0
20230706,165700,400579278,2015,2015,2015,2015,0
20230706,165600,400579278,2015,2015,2015,2015,0
20230706,165500,400579278,2015,2015,2015,2015,0
20230706,165400,400579278,2015,2015,2015,2015,0
20230706,165300,400579278,2015,2015,2015,2015,0
20230706,165200,400579278,2015,2015,2015,2015,0
20230706,165100,400579278,2015,2015,2015,2015,0
20230706,165000,400579278,2015,2015,2015,2015,0
20230706,164900,400579278,2015,2015,2015,2015,0
20230706,164800,400579278,2015,2015,2015,2015,0
20230706,164700,400579278,2015,2015,2015,2015,0
20230706,164600,400579278,2015,2015,2015,2015,0
20230706,164500,400579278,2015,2015,2015,2015,0
20230706,164400,400579278,2015,2015,2015,2015,0
20230706,164300,400579278,2015,2015,2015,2015,6359
20230706,164200,400579278,2015,2015,2015,2015,0
20230706,164100,400579278,2015,2015,2015,2015,0
20230706,164000,400579278,2015,2015,2015,2015,0
20230706,163900,400579278,2015,2015,2015,2015,0
20230706,163800,400579278,2015,2015,2015,2015,0
20230706,163700,400579278,2015,2015,2015,2015,0
20230706,163600,400579278,2015,2015,2015,2015,0
20230706,163500,400579278,2015,2015,2015,2015,0
20230706,163400,400579278,2015,2015,2015,2015,0
20230706,163300,400579278,2015,2015,2015,2015,0
20230706,163200,400579278,2015,2015,2015,2015,0
20230706,163100,400579278,2015,2015,2015,2015,0
20230706,163000,400579278,2015,2015,2015,2015,0
20230706,162900,400579278,2015,2015,2015,2015,0
20230706,162800,400579278,2015,2015,2015,2015,0
20230706,162700,400579278,2015,2015,2015,2015,0
20230706,162600,400579278,2015,2015,2015,2015,0
20230706,162500,400579278,2015,2015,2015,2015,0
20230706,162400,400579278,2015,2015,2015,2015,0
20230706,162300,400579278,2015,2015,2015,2015,0
20230706,162200,400579278,2015,2015,2015,2015,0
20230706,162100,400579278,2015,2015,2015,2015,0
20230706,162000,400579278,2015,2015,2015,2015,0
20230706,161900,400579278,2015,2015,2015,2015,0
20230706,161800,400579278,2015,2015,2015,2015,0
20230706,161700,400579278,2015,2015,2015,2015,0
20230706,161600,400579278,2015,2015,2015,2015,0
20230706,161500,400579278,2015,2015,2015,2015,0
20230706,161400,400579278,2015,2015,2015,2015,0
20230706,161300,400579278,2015,2015,2015,2015,6359
20230706,161200,400579278,2015,2015,2015,2015,0
20230706,161100,400579278,2015,2015,2015,2015,0
20230706,161000,400579278,2015,2015,2015,2015,0
20230706,160900,400579278,2015,2015,2015,2015,0
20230706,160800,400579278,2015,2015,2015,2015,0
20230706,160700,400579278,2015,2015,2015,2015,0
20230706,160600,400579278,2015,2015,2015,2015,0
20230706,160500,400579278,2015,2015,2015,2015,0
20230706,160400,400579278,2015,2015,2015,2015,0
20230706,160300,400579278,2015,2015,2015,2015,0
20230706,160200,400579278,2015,2015,2015,2015,0
20230706,160100,400579278,2015,2015,2015,2015,0
20230706,160000,400579278,2015,2015,2015,2015,0
20230706,155900,400579278,2015,2015,2015,2015,0
20230706,155800,400579278,2015,2015,2015,2015,0
20230706,155700,400579278,2015,2015,2015,2015,0
20230706,155600,400579278,2015,2015,2015,2015,0
20230706,155500,400579278,2015,2015,2015,2015,0
20230706,155400,400579278,2015,2015,2015,2015,0
20230706,155300,400579278,2015,2015,2015,2015,0
20230706,155200,400579278,2015,2015,2015,2015,0
20230706,155100,400579278,2015,2015,2015,2015,0
20230706,155000,400579278,2015,2015,2015,2015,0
20230706,154900,400579278,2015,2015,2015,2015,0
20230706,154800,400579278,2015,2015,2015,2015,0
20230706,154700,400579278,2015,2015,2015,2015,0
20230706,154600,400579278,2015,2015,2015,2015,0
20230706,154500,400579278,2015,2015,2015,2015,0
20230706,154400,400579278,2015,2015,2015,2015,0
20230706,154300,400579278,2015,2015,2015,2015,6359
20230706,154200,400579278,2015,2015,2015,2015,0
20230706,154100,400579278,2015,2015,2015,2015,0
20230706,154000,400579278,2015,2015,2015,2015,0
20230706,153900,400579278,2015,2015,2015,2015,0
20230706,153800,400579278,2015,2015,2015,2015,0
20230706,153700,400579278,2015,2015,2015,2015,0
20230706,153600,400579278,2015,2015,2015,2015,0
20230706,153500,400579278,2015,2015,2015,2015,0
20230706,153400,400579278,2015,2015,2015,2015,0
20230706,153300,400579278,2015,2015,2015,2015,0
20230706,153200,400579278,2015,2015,2015,2015,0
20230706,153100,400579278,2015,2015,2015,2015,0
20230706,153000,400579278,2015,2015,2015,2015,6359
20230706,152900,387765893,2015,2015,2015,2015,0
20230706,152800,387765893,2015,2015,2015,2015,0
20230706,152700,387765893,2015,2015,2015,2015,0
20230706,152600,387765893,2015,2015,2015,2015,0
20230706,152500,387765893,2015,2015,2015,2015,0
20230706,152400,387765893,2015,2015,2015,2015,0
20230706,152300,387765893,2015,2015,2015,2015,0
20230706,152200,387765893,2015,2015,2015,2015,0
20230706,152100,387765893,2015,2015,2015,2015,0
20230706,152000,387765893,2015,2015,2015,2015,0
20230706,151900,387765893,2015,2015,2015,2015,3611
20230706,151800,380489728,2020,2020,2020,2020,0
20230706,151700,380489728,2020,2020,2020,2020,20
20230706,151600,380449328,2020,2015,2020,2015,79
20230706,151500,380289873,2015,2020,2020,2015,286
20230706,151400,379713578,2015,2015,2015,2015,150
20230706,151300,379411328,2020,2020,2020,2020,39
20230706,151200,379332548,2020,2020,2020,2020,0
20230706,151100,379332548,2020,2020,2020,2020,0
20230706,151000,379332548,2020,2020,2020,2020,20
20230706,150900,379292148,2020,2020,2020,2020,0
20230706,150800,379292148,2020,2020,2020,2020,2
20230706,150700,379288108,2020,2020,2020,2020,0
20230706,150600,379288108,2020,2020,2020,2020,5
20230706,150500,379278008,2020,2020,2020,2020,0
20230706,150400,379278008,2020,2020,2020,2020,0
20230706,150300,379278008,2020,2020,2020,2020,0
20230706,150200,379278008,2020,2020,2020,2020,0
20230706,150100,379278008,2020,2020,2020,2020,58
20230706,150000,379160848,2020,2020,2020,2020,400
20230706,145900,378352848,2020,2020,2020,2020,0
20230706,145800,378352848,2020,2020,2020,2020,1000
20230706,145700,376332848,2020,2015,2020,2015,1905
20230706,145600,372486748,2020,2020,2020,2020,0
20230706,145500,372486748,2020,2020,2020,2020,11
20230706,145400,372464528,2020,2020,2020,2020,0
20230706,145300,372464528,2020,2020,2020,2020,50
20230706,145200,372363528,2020,2020,2020,2020,0
20230706,145100,372363528,2020,2015,2020,2015,55
20230706,145000,372252678,2015,2015,2015,2015,1
20230706,144900,372250663,2020,2020,2020,2020,55
20230706,144800,372139563,2020,2020,2020,2020,10
20230706,144700,372119363,2020,2020,2020,2015,580
20230706,144600,370950263,2020,2020,2020,2015,621
20230706,144500,369698343,2015,2015,2015,2015,1000
20230706,144400,367683343,2020,2020,2020,2020,44
20230706,144300,367594463,2020,2020,2020,2020,133
20230706,144200,367325803,2020,2020,2020,2020,220
20230706,144100,366881403,2020,2015,2020,2015,385
20230706,144000,366105613,2015,2015,2015,2015,0
20230706,143900,366105613,2015,2015,2015,2015,246
20230706,143800,365609923,2015,2015,2015,2015,0
20230706,143700,365609923,2015,2015,2015,2015,0
20230706,143600,365609923,2015,2015,2015,2015,0
20230706,143500,365609923,2015,2015,2015,2015,0
20230706,143400,365609923,2015,2015,2015,2015,31
20230706,143300,365547458,2015,2015,2015,2015,0
20230706,143200,365547458,2015,2015,2015,2015,0
20230706,143100,365547458,2015,2015,2015,2015,0
20230706,143000,365547458,2015,2015,2015,2015,0
20230706,142900,365547458,2015,2015,2015,2015,0
20230706,142800,365547458,2015,2015,2015,2015,14
20230706,142700,365519248,2010,2010,2010,2010,0
20230706,142600,365519248,2010,2010,2010,2010,390
20230706,142500,364735348,2010,2010,2010,2010,3
20230706,142400,364729318,2005,2005,2005,2005,0
20230706,142300,364729318,2005,2005,2005,2005,0
20230706,142200,364729318,2005,2005,2005,2005,15
20230706,142100,364699243,2005,2005,2005,2005,0
20230706,142000,364699243,2005,2005,2005,2005,10
20230706,141900,364679193,2010,2010,2010,2010,2659
20230706,141800,359334603,2010,2010,2010,2010,0
20230706,141700,359334603,2010,2010,2010,2010,150
20230706,141600,359033103,2015,2015,2015,2015,10
20230706,141500,359012953,2015,2015,2015,2015,15
20230706,141400,358982728,2015,2015,2015,2015,100
20230706,141300,358781228,2010,2010,2010,2010,0
20230706,141200,358781228,2010,2010,2010,2010,100
20230706,141100,358580228,2010,2010,2010,2010,0
20230706,141000,358580228,2010,2010,2010,2010,59
20230706,140900,358461638,2010,2010,2010,2010,59
20230706,140800,358343048,2010,2010,2010,2010,95
20230706,140700,358152098,2010,2010,2010,2010,0
20230706,140600,358152098,2010,2010,2010,2010,0
20230706,140500,358152098,2010,2010,2010,2010,0
20230706,140400,358152098,2010,2010,2010,2010,0
20230706,140300,358152098,2010,2010,2010,2010,0
20230706,140200,358152098,2010,2010,2010,2010,0
20230706,140100,358152098,2010,2010,2010,2010,0
20230706,140000,358152098,2010,2005,2010,2005,81
20230706,135900,357989393,2010,2005,2010,2005,763
20230706,135800,356455818,2010,2005,2010,2005,26
20230706,135700,356403663,2005,2005,2005,2005,32
20230706,135600,356339503,2005,2005,2005,2005,6
20230706,135500,356327473,2005,2005,2005,2005,32
20230706,135400,356263313,2005,2005,2005,2005,21
20230706,135300,356221208,2005,2005,2005,2005,11
20230706,135200,356199153,2005,2005,2005,2005,2559
20230706,135100,351068358,2005,2005,2005,2005,21
20230706,135000,351026253,2005,2005,2005,2005,22
20230706,134900,350982143,2005,2005,2005,2005,2719
20230706,134800,345530548,2005,2005,2005,2005,33
20230706,134700,345464383,2005,2005,2005,2005,22
20230706,134600,345420273,2005,2005,2005,2005,22
20230706,134500,345376163,2005,2005,2005,2005,21
20230706,134400,345334058,2010,2010,2010,2010,2
20230706,134300,345330038,2005,2005,2005,2005,32
20230706,134200,345265878,2005,2005,2005,2005,21
20230706,134100,345223773,2010,2010,2010,2010,220
20230706,134000,344781573,2000,2000,2000,1999,355
20230706,133900,344071905,1999,2010,2010,1999,26051
20230706,133800,291952425,2010,2005,2010,2005,562
20230706,133700,290822910,2010,2010,2010,2010,50
20230706,133600,290722410,2005,2005,2005,2005,44
20230706,133500,290634190,2005,2005,2005,2005,11
20230706,133400,290612135,2005,2005,2005,2005,344
20230706,133300,289922415,2005,2005,2005,2005,32
20230706,133200,289858255,2010,2005,2010,2005,22
20230706,133100,289814140,2010,2010,2010,2010,200
20230706,133000,289412140,2005,2005,2010,2005,1117
20230706,132900,287167575,2005,2005,2005,2005,1714
20230706,132800,283731005,2010,2010,2010,2010,0
20230706,132700,283731005,2010,2005,2010,2005,271
20230706,132600,283186400,2005,2005,2005,2005,41
20230706,132500,283104195,2010,2005,2010,2005,100
20230706,132400,282903240,2010,2010,2010,2005,600
20230706,132300,281697345,2020,2005,2020,2000,20030
20230706,132200,241571665,2010,2010,2010,2010,30
20230706,132100,241511365,2010,2010,2010,2010,1005
20230706,132000,239491315,2010,2010,2010,2010,60
20230706,131900,239370715,2010,2010,2010,2010,111
20230706,131800,239147605,2010,2010,2010,2005,75
20230706,131700,238996905,2010,2010,2010,2010,2210
20230706,131600,234554805,2010,2010,2010,2010,4980
20230706,131500,224545005,2010,2010,2020,2010,2781
20230706,131400,218954195,2010,2015,2015,2010,126
20230706,131300,218700375,2015,2015,2015,2015,42
20230706,131200,218615745,2015,2010,2015,2010,255
20230706,131100,218102030,2010,2010,2010,2010,56
20230706,131000,217989470,2015,2015,2015,2015,50
20230706,130900,217888720,2015,2015,2015,2015,1971
20230706,130800,213917155,2015,2015,2015,2015,2043
20230706,130700,209800510,2020,2020,2020,2020,26
20230706,130600,209747990,2015,2015,2015,2015,41
20230706,130500,209665375,2015,2020,2020,2015,120
20230706,130400,209423075,2015,2020,2020,2015,5009
20230706,130300,199319885,2020,2020,2025,2015,2810
20230706,130200,193643290,2030,2025,2030,2020,1616
20230706,130100,190377410,2025,2025,2025,2025,191
20230706,130000,189990635,2035,2030,2035,2030,394
20230706,125900,189189310,2025,2030,2030,2025,2356
20230706,125800,184418260,2030,2030,2030,2030,746
20230706,125700,182903880,2030,2030,2030,2025,91
20230706,125600,182719255,2030,2025,2030,2025,56
20230706,125500,182605745,2030,2035,2035,2030,12963
20230706,125400,156255535,2035,2035,2035,2035,1053
20230706,125300,154112680,2035,2035,2035,2035,30
20230706,125200,154051630,2035,2035,2035,2035,31
20230706,125100,153988545,2035,2035,2035,2035,43
20230706,125000,153901040,2035,2035,2035,2035,22
20230706,124900,153856270,2040,2035,2040,2035,2010
20230706,124800,149755920,2035,2035,2035,2035,41
20230706,124700,149672485,2035,2035,2035,2035,31
20230706,124600,149609400,2035,2035,2035,2035,11
20230706,124500,149587015,2035,2035,2035,2035,31
20230706,124400,149523930,2035,2035,2035,2035,542
20230706,124300,148420960,2035,2035,2035,2035,33
20230706,124200,148353805,2035,2035,2035,2035,32
20230706,124100,148288685,2035,2035,2035,2035,63
20230706,124000,148160480,2035,2035,2035,2035,19
20230706,123900,148121815,2035,2035,2035,2035,42
20230706,123800,148036345,2035,2040,2040,2035,3721
20230706,123700,140463610,2040,2040,2040,2035,66
20230706,123600,140329125,2040,2035,2040,2035,11
20230706,123500,140306735,2035,2035,2035,2035,21
20230706,123400,140264000,2035,2035,2035,2035,1020
20230706,123300,138188300,2035,2035,2035,2035,21
20230706,123200,138145565,2035,2040,2040,2035,34
20230706,123100,138076365,2040,2035,2040,2035,62
20230706,123000,137950045,2040,2040,2040,2040,15
20230706,122900,137919445,2035,2035,2035,2035,33
20230706,122800,137852290,2035,2035,2035,2035,0
20230706,122700,137852290,2035,2035,2035,2035,32
20230706,122600,137787170,2035,2040,2040,2035,4044
20230706,122500,129537485,2040,2040,2040,2040,21
20230706,122400,129494645,2045,2045,2045,2045,863
20230706,122300,127729810,2050,2045,2050,2045,32
20230706,122200,127664315,2045,2045,2045,2045,11
20230706,122100,127641820,2045,2045,2045,2045,44
20230706,122000,127551840,2045,2045,2045,2045,21
20230706,121900,127508895,2045,2045,2045,2045,211
20230706,121800,127077400,2045,2045,2045,2045,21
20230706,121700,127034455,2045,2045,2045,2045,33
20230706,121600,126966970,2045,2045,2045,2045,21
20230706,121500,126924025,2050,2050,2050,2050,11
20230706,121400,126901475,2045,2045,2045,2045,32
20230706,121300,126836035,2045,2050,2050,2045,94
20230706,121200,126643355,2045,2045,2045,2045,32
20230706,121100,126577915,2045,2045,2045,2045,32
20230706,121000,126512475,2045,2045,2045,2045,0
20230706,120900,126512475,2045,2045,2045,2045,32
20230706,120800,126447035,2045,2045,2045,2045,21
20230706,120700,126404090,2045,2045,2045,2045,261
20230706,120600,125870345,2045,2045,2045,2045,482
20230706,120500,124884655,2045,2045,2045,2045,21
20230706,120400,124841710,2045,2045,2045,2045,44
20230706,120300,124751730,2045,2045,2045,2045,431
20230706,120200,123870335,2045,2045,2045,2045,32
20230706,120100,123804895,2045,2045,2045,2045,27
20230706,120000,123749680,2045,2045,2045,2045,32
20230706,115900,123684240,2050,2045,2050,2045,1429
20230706,115800,120756920,2040,2040,2040,2040,21
20230706,115700,120714080,2040,2040,2040,2040,11
20230706,115600,120691640,2040,2040,2040,2040,21
20230706,115500,120648800,2040,2040,2040,2040,32
20230706,115400,120583520,2040,2040,2040,2040,24
20230706,115300,120534560,2040,2040,2040,2040,563
20230706,115200,119386040,2040,2040,2040,2040,1632
20230706,115100,116056760,2040,2040,2040,2040,0
20230706,115000,116056760,2040,2040,2040,2040,33
20230706,114900,115989440,2040,2040,2040,2040,21
20230706,114800,115946600,2045,2045,2045,2045,687
20230706,114700,114541685,2045,2045,2045,2045,32
20230706,114600,114476245,2045,2040,2045,2040,680
20230706,114500,113085750,2040,2040,2040,2040,681
20230706,114400,111696510,2040,2040,2040,2040,35
20230706,114300,111625110,2045,2045,2045,2040,473
20230706,114200,110657930,2045,2045,2045,2045,11
20230706,114100,110635435,2045,2045,2045,2045,21
20230706,114000,110592490,2045,2045,2045,2045,63
20230706,113900,110463655,2045,2045,2045,2045,22
20230706,113800,110418665,2050,2050,2050,2050,0
20230706,113700,110418665,2050,2050,2050,2045,1087
20230706,113600,108191730,2050,2050,2050,2050,9
20230706,113500,108173280,2045,2045,2045,2045,32
20230706,113400,108107840,2045,2045,2050,2045,45
20230706,113300,108015810,2045,2045,2045,2045,21
20230706,113200,107972865,2050,2050,2050,2050,1
20230706,113100,107970815,2050,2050,2050,2050,5961
20230706,113000,95750765,2050,2050,2050,2050,143
20230706,112900,95457615,2050,2050,2050,2050,26
20230706,112800,95404315,2055,2050,2055,2050,1441
20230706,112700,92443195,2050,2055,2055,2050,37
20230706,112600,92367335,2055,2050,2055,2050,1555
20230706,112500,89171945,2050,2050,2050,2050,11
20230706,112400,89149395,2050,2055,2055,2050,54
20230706,112300,89038690,2055,2055,2055,2055,0
20230706,112200,89038690,2055,2050,2055,2050,415
20230706,112100,88187930,2060,2050,2060,2050,12
20230706,112000,88163230,2050,2050,2050,2050,38
20230706,111900,88085330,2050,2050,2050,2050,69
20230706,111800,87943880,2050,2050,2050,2050,38
20230706,111700,87865980,2050,2050,2050,2050,38
20230706,111600,87788080,2050,2050,2050,2050,26
20230706,111500,87734780,2050,2050,2050,2050,11
20230706,111400,87712230,2050,2050,2050,2050,26
20230706,111300,87658930,2050,2050,2050,2050,39
20230706,111200,87578980,2050,2050,2050,2050,64
20230706,111100,87447780,2060,2055,2060,2055,10
20230706,111000,87427225,2055,2060,2060,2055,23
20230706,110900,87379935,2050,2055,2055,2050,1406
20230706,110800,84490740,2060,2060,2060,2060,0
20230706,110700,84490740,2060,2060,2060,2060,0
20230706,110600,84490740,2060,2060,2060,2060,11
20230706,110500,84468080,2055,2055,2055,2055,0
20230706,110400,84468080,2055,2055,2055,2055,500
20230706,110300,83440580,2060,2060,2060,2060,11
20230706,110200,83417920,2055,2055,2055,2055,0
20230706,110100,83417920,2055,2055,2055,2055,0
20230706,110000,83417920,2055,2055,2055,2055,612
20230706,105900,82160260,2060,2060,2060,2060,0
20230706,105800,82160260,2060,2060,2060,2060,100
20230706,105700,81954260,2060,2060,2060,2060,0
20230706,105600,81954260,2060,2060,2060,2060,100
20230706,105500,81748260,2060,2060,2060,2060,33
20230706,105400,81680280,2060,2060,2060,2060,2000
20230706,105300,77560280,2060,2060,2060,2060,32
20230706,105200,77494360,2060,2060,2060,2055,1024
20230706,105100,75389920,2060,2060,2060,2060,0
20230706,105000,75389920,2060,2060,2060,2060,0
20230706,104900,75389920,2060,2060,2060,2060,0
20230706,104800,75389920,2060,2060,2060,2060,11
20230706,104700,75367260,2055,2055,2055,2055,180
20230706,104600,74997360,2060,2060,2060,2060,13
20230706,104500,74970580,2060,2060,2060,2060,0
20230706,104400,74970580,2060,2060,2060,2060,0
20230706,104300,74970580,2060,2060,2060,2060,5
20230706,104200,74960280,2055,2055,2055,2055,1194
20230706,104100,72506610,2060,2060,2060,2060,1
20230706,104000,72504550,2060,2060,2060,2060,986
20230706,103900,70473390,2060,2060,2060,2060,5
20230706,103800,70463090,2060,2060,2060,2060,0
20230706,103700,70463090,2060,2060,2060,2060,0
20230706,103600,70463090,2060,2060,2060,2060,22
20230706,103500,70417770,2055,2055,2055,2055,0
20230706,103400,70417770,2055,2055,2055,2055,0
20230706,103300,70417770,2055,2055,2055,2055,243
20230706,103200,69918405,2060,2060,2060,2060,0
20230706,103100,69918405,2060,2060,2060,2060,0
20230706,103000,69918405,2060,2060,2060,2060,1
20230706,102900,69916345,2060,2060,2060,2060,33
20230706,102800,69848365,2065,2065,2065,2065,0
20230706,102700,69848365,2065,2065,2065,2065,0
20230706,102600,69848365,2065,2065,2065,2065,0
20230706,102500,69848365,2065,2060,2065,2060,558
20230706,102400,68698830,2065,2065,2065,2065,0
20230706,102300,68698830,2065,2065,2065,2065,50
20230706,102200,68595580,2065,2065,2065,2065,0
20230706,102100,68595580,2065,2065,2065,2065,0
20230706,102000,68595580,2065,2060,2065,2055,27
20230706,101900,68539980,2065,2065,2065,2065,11
20230706,101800,68517265,2065,2065,2065,2065,0
20230706,101700,68517265,2065,2065,2065,2065,0
20230706,101600,68517265,2065,2065,2070,2065,74
20230706,101500,68364385,2065,2070,2070,2065,70
20230706,101400,68219635,2070,2070,2070,2065,733
20230706,101300,66705820,2070,2065,2070,2065,495
20230706,101200,65683625,2065,2065,2065,2065,2067
20230706,101100,61415270,2065,2065,2065,2065,200
20230706,101000,61002270,2065,2065,2065,2065,0
20230706,100900,61002270,2065,2065,2065,2065,0
20230706,100800,61002270,2065,2065,2065,2065,0
20230706,100700,61002270,2065,2065,2065,2065,20
20230706,100600,60960970,2060,2060,2060,2060,0
20230706,100500,60960970,2060,2060,2060,2060,0
20230706,100400,60960970,2060,2060,2060,2060,0
20230706,100300,60960970,2060,2060,2060,2060,847
20230706,100200,59216150,2065,2065,2065,2065,0
20230706,100100,59216150,2065,2065,2065,2065,0
20230706,100000,59216150,2065,2065,2065,2065,0
20230706,095900,59216150,2065,2065,2065,2065,0
20230706,095800,59216150,2065,2065,2065,2065,12
20230706,095700,59191370,2065,2065,2065,2065,42
20230706,095600,59104640,2065,2065,2065,2065,10
20230706,095500,59083990,2065,2065,2065,2065,0
20230706,095400,59083990,2065,2065,2065,2065,11
20230706,095300,59061275,2065,2065,2065,2060,194
20230706,095200,58661350,2060,2060,2065,2060,919
20230706,095100,56768100,2060,2060,2060,2060,0
20230706,095000,56768100,2060,2060,2060,2060,131
20230706,094900,56498240,2060,2055,2060,2055,1564
20230706,094800,53283415,2050,2050,2050,2050,1682
20230706,094700,49835315,2050,2050,2050,2050,100
20230706,094600,49630315,2050,2050,2050,2050,0
20230706,094500,49630315,2050,2045,2050,2045,201
20230706,094400,49218290,2050,2050,2050,2050,0
20230706,094300,49218290,2050,2050,2050,2050,53
20230706,094200,49109640,2050,2050,2050,2050,21
20230706,094100,49066590,2040,2045,2045,2040,500
20230706,094000,48045810,2050,2050,2050,2050,70
20230706,093900,47902310,2050,2045,2050,2045,12
20230706,093800,47877715,2050,2050,2050,2050,0
20230706,093700,47877715,2050,2050,2050,2050,0
20230706,093600,47877715,2050,2050,2050,2050,11
20230706,093500,47855165,2045,2045,2045,2045,0
20230706,093400,47855165,2045,2050,2050,2045,106
20230706,093300,47638390,2050,2045,2050,2045,12
20230706,093200,47613795,2050,2040,2050,2040,723
20230706,093100,46137150,2035,2035,2035,2035,180
20230706,093000,45770850,2035,2035,2035,2035,0
20230706,092900,45770850,2035,2035,2035,2035,300
20230706,092800,45160350,2045,2045,2045,2045,0
20230706,092700,45160350,2045,2045,2045,2045,34
20230706,092600,45090820,2045,2045,2045,2040,404
20230706,092500,44265615,2050,2040,2050,2040,266
20230706,092400,43722815,2050,2045,2050,2040,2984
20230706,092300,37620335,2045,2050,2050,2045,875
20230706,092200,35830460,2050,2050,2050,2050,31
20230706,092100,35766910,2050,2045,2050,2045,525
20230706,092000,34693175,2045,2045,2045,2045,16
20230706,091900,34660455,2040,2050,2050,2040,59
20230706,091800,34540005,2050,2045,2050,2045,388
20230706,091700,33746050,2050,2050,2050,2040,559
20230706,091600,32605100,2040,2040,2040,2040,183
20230706,091500,32231780,2050,2050,2050,2050,144
20230706,091400,31936580,2050,2050,2050,2050,0
20230706,091300,31936580,2050,2050,2050,2050,0
20230706,091200,31936580,2050,2050,2050,2035,549
20230706,091100,30817305,2040,2040,2055,2040,2880
20230706,091000,24927440,2035,2035,2035,2035,0
20230706,090900,24927440,2035,2055,2055,2035,3171
20230706,090800,18473930,2055,2040,2055,2040,120
20230706,090700,18228680,2040,2045,2045,2040,2110
20230706,090600,13921495,2050,2050,2050,2050,0
20230706,090500,13921495,2050,2050,2050,2040,439
20230706,090400,13024710,2050,2060,2060,2050,1708
20230706,090300,9511255,2055,2055,2060,2045,1682
20230706,090200,6066035,2055,2055,2055,2055,2000
20230706,090100,1956035,2060,2060,2060,2060,0
20230706,090000,1956035,2060,2065,2065,2055,950