KissMeData/067390/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,193500,932069125,2615,2615,2615,2615,2581
20230710,193400,932069125,2615,2615,2615,2615,0
20230710,193300,932069125,2615,2615,2615,2615,0
20230710,193200,932069125,2615,2615,2615,2615,0
20230710,193100,932069125,2615,2615,2615,2615,0
20230710,193000,932069125,2615,2615,2615,2615,0
20230710,192900,932069125,2615,2615,2615,2615,0
20230710,192800,932069125,2615,2615,2615,2615,0
20230710,192700,932069125,2615,2615,2615,2615,0
20230710,192600,932069125,2615,2615,2615,2615,0
20230710,192500,932069125,2615,2615,2615,2615,0
20230710,192400,932069125,2615,2615,2615,2615,0
20230710,192300,932069125,2615,2615,2615,2615,0
20230710,192200,932069125,2615,2615,2615,2615,0
20230710,192100,932069125,2615,2615,2615,2615,0
20230710,192000,932069125,2615,2615,2615,2615,0
20230710,191900,932069125,2615,2615,2615,2615,0
20230710,191800,932069125,2615,2615,2615,2615,0
20230710,191700,932069125,2615,2615,2615,2615,0
20230710,191600,932069125,2615,2615,2615,2615,0
20230710,191500,932069125,2615,2615,2615,2615,0
20230710,191400,932069125,2615,2615,2615,2615,0
20230710,191300,932069125,2615,2615,2615,2615,0
20230710,191200,932069125,2615,2615,2615,2615,0
20230710,191100,932069125,2615,2615,2615,2615,0
20230710,191000,932069125,2615,2615,2615,2615,0
20230710,190900,932069125,2615,2615,2615,2615,0
20230710,190800,932069125,2615,2615,2615,2615,0
20230710,190700,932069125,2615,2615,2615,2615,0
20230710,190600,932069125,2615,2615,2615,2615,0
20230710,190500,932069125,2615,2615,2615,2615,2581
20230710,190400,932069125,2615,2615,2615,2615,0
20230710,190300,932069125,2615,2615,2615,2615,0
20230710,190200,932069125,2615,2615,2615,2615,0
20230710,190100,932069125,2615,2615,2615,2615,0
20230710,190000,932069125,2615,2615,2615,2615,0
20230710,185900,932069125,2615,2615,2615,2615,0
20230710,185800,932069125,2615,2615,2615,2615,0
20230710,185700,932069125,2615,2615,2615,2615,0
20230710,185600,932069125,2615,2615,2615,2615,0
20230710,185500,932069125,2615,2615,2615,2615,0
20230710,185400,932069125,2615,2615,2615,2615,0
20230710,185300,932069125,2615,2615,2615,2615,0
20230710,185200,932069125,2615,2615,2615,2615,0
20230710,185100,932069125,2615,2615,2615,2615,0
20230710,185000,932069125,2615,2615,2615,2615,0
20230710,184900,932069125,2615,2615,2615,2615,0
20230710,184800,932069125,2615,2615,2615,2615,0
20230710,184700,932069125,2615,2615,2615,2615,0
20230710,184600,932069125,2615,2615,2615,2615,0
20230710,184500,932069125,2615,2615,2615,2615,0
20230710,184400,932069125,2615,2615,2615,2615,0
20230710,184300,932069125,2615,2615,2615,2615,0
20230710,184200,932069125,2615,2615,2615,2615,0
20230710,184100,932069125,2615,2615,2615,2615,0
20230710,184000,932069125,2615,2615,2615,2615,0
20230710,183900,932069125,2615,2615,2615,2615,0
20230710,183800,932069125,2615,2615,2615,2615,0
20230710,183700,932069125,2615,2615,2615,2615,0
20230710,183600,932069125,2615,2615,2615,2615,0
20230710,183500,932069125,2615,2615,2615,2615,2581
20230710,183400,932069125,2615,2615,2615,2615,0
20230710,183300,932069125,2615,2615,2615,2615,0
20230710,183200,932069125,2615,2615,2615,2615,0
20230710,183100,932069125,2615,2615,2615,2615,0
20230710,183000,932069125,2615,2615,2615,2615,0
20230710,182900,932069125,2615,2615,2615,2615,0
20230710,182800,932069125,2615,2615,2615,2615,0
20230710,182700,932069125,2615,2615,2615,2615,0
20230710,182600,932069125,2615,2615,2615,2615,0
20230710,182500,932069125,2615,2615,2615,2615,0
20230710,182400,932069125,2615,2615,2615,2615,0
20230710,182300,932069125,2615,2615,2615,2615,0
20230710,182200,932069125,2615,2615,2615,2615,0
20230710,182100,932069125,2615,2615,2615,2615,0
20230710,182000,932069125,2615,2615,2615,2615,0
20230710,181900,932069125,2615,2615,2615,2615,0
20230710,181800,932069125,2615,2615,2615,2615,0
20230710,181700,932069125,2615,2615,2615,2615,0
20230710,181600,932069125,2615,2615,2615,2615,0
20230710,181500,932069125,2615,2615,2615,2615,0
20230710,181400,932069125,2615,2615,2615,2615,0
20230710,181300,932069125,2615,2615,2615,2615,0
20230710,181200,932069125,2615,2615,2615,2615,0
20230710,181100,932069125,2615,2615,2615,2615,0
20230710,181000,932069125,2615,2615,2615,2615,0
20230710,180900,932069125,2615,2615,2615,2615,0
20230710,180800,932069125,2615,2615,2615,2615,0
20230710,180700,932069125,2615,2615,2615,2615,0
20230710,180600,932069125,2615,2615,2615,2615,0
20230710,180500,932069125,2615,2615,2615,2615,2581
20230710,180400,932069125,2615,2615,2615,2615,0
20230710,180300,932069125,2615,2615,2615,2615,0
20230710,180200,932069125,2615,2615,2615,2615,0
20230710,180100,932069125,2615,2615,2615,2615,0
20230710,180000,932069125,2615,2615,2615,2615,0
20230710,175900,932069125,2615,2615,2615,2615,0
20230710,175800,932069125,2615,2615,2615,2615,0
20230710,175700,932069125,2615,2615,2615,2615,0
20230710,175600,932069125,2615,2615,2615,2615,0
20230710,175500,932069125,2615,2615,2615,2615,0
20230710,175400,932069125,2615,2615,2615,2615,0
20230710,175300,932069125,2615,2615,2615,2615,0
20230710,175200,932069125,2615,2615,2615,2615,0
20230710,175100,932069125,2615,2615,2615,2615,0
20230710,175000,932069125,2615,2615,2615,2615,0
20230710,174900,932069125,2615,2615,2615,2615,0
20230710,174800,932069125,2615,2615,2615,2615,0
20230710,174700,932069125,2615,2615,2615,2615,0
20230710,174600,932069125,2615,2615,2615,2615,0
20230710,174500,932069125,2615,2615,2615,2615,0
20230710,174400,932069125,2615,2615,2615,2615,0
20230710,174300,932069125,2615,2615,2615,2615,0
20230710,174200,932069125,2615,2615,2615,2615,0
20230710,174100,932069125,2615,2615,2615,2615,0
20230710,174000,932069125,2615,2615,2615,2615,0
20230710,173900,932069125,2615,2615,2615,2615,0
20230710,173800,932069125,2615,2615,2615,2615,0
20230710,173700,932069125,2615,2615,2615,2615,0
20230710,173600,932069125,2615,2615,2615,2615,0
20230710,173500,932069125,2615,2615,2615,2615,2581
20230710,173400,932069125,2615,2615,2615,2615,0
20230710,173300,932069125,2615,2615,2615,2615,0
20230710,173200,932069125,2615,2615,2615,2615,0
20230710,173100,932069125,2615,2615,2615,2615,0
20230710,173000,932069125,2615,2615,2615,2615,0
20230710,172900,932069125,2615,2615,2615,2615,0
20230710,172800,932069125,2615,2615,2615,2615,0
20230710,172700,932069125,2615,2615,2615,2615,0
20230710,172600,932069125,2615,2615,2615,2615,0
20230710,172500,932069125,2615,2615,2615,2615,0
20230710,172400,932069125,2615,2615,2615,2615,0
20230710,172300,932069125,2615,2615,2615,2615,0
20230710,172200,932069125,2615,2615,2615,2615,0
20230710,172100,932069125,2615,2615,2615,2615,0
20230710,172000,932069125,2615,2615,2615,2615,0
20230710,171900,932069125,2615,2615,2615,2615,0
20230710,171800,932069125,2615,2615,2615,2615,0
20230710,171700,932069125,2615,2615,2615,2615,0
20230710,171600,932069125,2615,2615,2615,2615,0
20230710,171500,932069125,2615,2615,2615,2615,0
20230710,171400,932069125,2615,2615,2615,2615,0
20230710,171300,932069125,2615,2615,2615,2615,0
20230710,171200,932069125,2615,2615,2615,2615,0
20230710,171100,932069125,2615,2615,2615,2615,0
20230710,171000,932069125,2615,2615,2615,2615,0
20230710,170900,932069125,2615,2615,2615,2615,0
20230710,170800,932069125,2615,2615,2615,2615,0
20230710,170700,932069125,2615,2615,2615,2615,0
20230710,170600,932069125,2615,2615,2615,2615,0
20230710,170500,932069125,2615,2615,2615,2615,2581
20230710,170400,932069125,2615,2615,2615,2615,0
20230710,170300,932069125,2615,2615,2615,2615,0
20230710,170200,932069125,2615,2615,2615,2615,0
20230710,170100,932069125,2615,2615,2615,2615,0
20230710,170000,932069125,2615,2615,2615,2615,0
20230710,165900,932069125,2615,2615,2615,2615,0
20230710,165800,932069125,2615,2615,2615,2615,0
20230710,165700,932069125,2615,2615,2615,2615,0
20230710,165600,932069125,2615,2615,2615,2615,0
20230710,165500,932069125,2615,2615,2615,2615,0
20230710,165400,932069125,2615,2615,2615,2615,0
20230710,165300,932069125,2615,2615,2615,2615,0
20230710,165200,932069125,2615,2615,2615,2615,0
20230710,165100,932069125,2615,2615,2615,2615,0
20230710,165000,932069125,2615,2615,2615,2615,0
20230710,164900,932069125,2615,2615,2615,2615,0
20230710,164800,932069125,2615,2615,2615,2615,0
20230710,164700,932069125,2615,2615,2615,2615,0
20230710,164600,932069125,2615,2615,2615,2615,0
20230710,164500,932069125,2615,2615,2615,2615,0
20230710,164400,932069125,2615,2615,2615,2615,0
20230710,164300,932069125,2615,2615,2615,2615,0
20230710,164200,932069125,2615,2615,2615,2615,0
20230710,164100,932069125,2615,2615,2615,2615,0
20230710,164000,932069125,2615,2615,2615,2615,0
20230710,163900,932069125,2615,2615,2615,2615,0
20230710,163800,932069125,2615,2615,2615,2615,0
20230710,163700,932069125,2615,2615,2615,2615,0
20230710,163600,932069125,2615,2615,2615,2615,0
20230710,163500,932069125,2615,2615,2615,2615,2581
20230710,163400,932069125,2615,2615,2615,2615,0
20230710,163300,932069125,2615,2615,2615,2615,0
20230710,163200,932069125,2615,2615,2615,2615,0
20230710,163100,932069125,2615,2615,2615,2615,0
20230710,163000,932069125,2615,2615,2615,2615,0
20230710,162900,932069125,2615,2615,2615,2615,0
20230710,162800,932069125,2615,2615,2615,2615,0
20230710,162700,932069125,2615,2615,2615,2615,0
20230710,162600,932069125,2615,2615,2615,2615,0
20230710,162500,932069125,2615,2615,2615,2615,0
20230710,162400,932069125,2615,2615,2615,2615,0
20230710,162300,932069125,2615,2615,2615,2615,0
20230710,162200,932069125,2615,2615,2615,2615,0
20230710,162100,932069125,2615,2615,2615,2615,0
20230710,162000,932069125,2615,2615,2615,2615,0
20230710,161900,932069125,2615,2615,2615,2615,0
20230710,161800,932069125,2615,2615,2615,2615,0
20230710,161700,932069125,2615,2615,2615,2615,0
20230710,161600,932069125,2615,2615,2615,2615,0
20230710,161500,932069125,2615,2615,2615,2615,0
20230710,161400,932069125,2615,2615,2615,2615,0
20230710,161300,932069125,2615,2615,2615,2615,0
20230710,161200,932069125,2615,2615,2615,2615,0
20230710,161100,932069125,2615,2615,2615,2615,0
20230710,161000,932069125,2615,2615,2615,2615,0
20230710,160900,932069125,2615,2615,2615,2615,0
20230710,160800,932069125,2615,2615,2615,2615,0
20230710,160700,932069125,2615,2615,2615,2615,0
20230710,160600,932069125,2615,2615,2615,2615,0
20230710,160500,932069125,2615,2615,2615,2615,2581
20230710,160400,932069125,2615,2615,2615,2615,0
20230710,160300,932069125,2615,2615,2615,2615,0
20230710,160200,932069125,2615,2615,2615,2615,0
20230710,160100,932069125,2615,2615,2615,2615,0
20230710,160000,932069125,2615,2615,2615,2615,0
20230710,155900,932069125,2615,2615,2615,2615,0
20230710,155800,932069125,2615,2615,2615,2615,0
20230710,155700,932069125,2615,2615,2615,2615,0
20230710,155600,932069125,2615,2615,2615,2615,0
20230710,155500,932069125,2615,2615,2615,2615,0
20230710,155400,932069125,2615,2615,2615,2615,0
20230710,155300,932069125,2615,2615,2615,2615,0
20230710,155200,932069125,2615,2615,2615,2615,0
20230710,155100,932069125,2615,2615,2615,2615,0
20230710,155000,932069125,2615,2615,2615,2615,0
20230710,154900,932069125,2615,2615,2615,2615,0
20230710,154800,932069125,2615,2615,2615,2615,0
20230710,154700,932069125,2615,2615,2615,2615,0
20230710,154600,932069125,2615,2615,2615,2615,0
20230710,154500,932069125,2615,2615,2615,2615,0
20230710,154400,932069125,2615,2615,2615,2615,0
20230710,154300,932069125,2615,2615,2615,2615,0
20230710,154200,932069125,2615,2615,2615,2615,0
20230710,154100,932069125,2615,2615,2615,2615,0
20230710,154000,932069125,2615,2615,2615,2615,0
20230710,153900,932069125,2615,2615,2615,2615,0
20230710,153800,932069125,2615,2615,2615,2615,0
20230710,153700,932069125,2615,2615,2615,2615,0
20230710,153600,932069125,2615,2615,2615,2615,0
20230710,153500,932069125,2615,2615,2615,2615,2581
20230710,153400,932069125,2615,2615,2615,2615,0
20230710,153300,932069125,2615,2615,2615,2615,0
20230710,153200,932069125,2615,2615,2615,2615,0
20230710,153100,932069125,2615,2615,2615,2615,0
20230710,153000,932069125,2615,2615,2615,2615,2581
20230710,152900,925319810,2610,2610,2610,2610,0
20230710,152800,925319810,2610,2610,2610,2610,0
20230710,152700,925319810,2610,2610,2610,2610,0
20230710,152600,925319810,2610,2610,2610,2610,0
20230710,152500,925319810,2610,2610,2610,2610,0
20230710,152400,925319810,2610,2610,2610,2610,0
20230710,152300,925319810,2610,2610,2610,2610,0
20230710,152200,925319810,2610,2610,2610,2610,0
20230710,152100,925319810,2610,2610,2610,2610,0
20230710,152000,925319810,2610,2610,2610,2610,0
20230710,151900,925319810,2610,2600,2610,2590,207
20230710,151800,924781090,2600,2600,2600,2600,46
20230710,151700,924661490,2600,2600,2605,2600,1098
20230710,151600,921802185,2600,2600,2600,2580,1380
20230710,151500,918235445,2605,2605,2605,2605,0
20230710,151400,918235445,2605,2590,2605,2590,130
20230710,151300,917897915,2595,2600,2600,2580,1412
20230710,151200,914252770,2600,2600,2600,2600,100
20230710,151100,913992770,2600,2600,2600,2600,0
20230710,151000,913992770,2600,2600,2600,2600,0
20230710,150900,913992770,2600,2590,2600,2590,1965
20230710,150800,908887210,2595,2590,2595,2590,23
20230710,150700,908827535,2580,2580,2580,2580,26
20230710,150600,908760455,2595,2580,2595,2580,507
20230710,150500,907448635,2585,2585,2585,2585,0
20230710,150400,907448635,2585,2585,2585,2585,1
20230710,150300,907446050,2575,2580,2580,2575,1557
20230710,150200,903436710,2580,2580,2580,2580,487
20230710,150100,902180250,2575,2575,2575,2575,0
20230710,150000,902180250,2575,2575,2575,2575,1
20230710,145900,902177675,2575,2575,2575,2575,5
20230710,145800,902164800,2565,2575,2575,2565,76
20230710,145700,901969710,2580,2580,2580,2580,68
20230710,145600,901794270,2575,2575,2575,2575,0
20230710,145500,901794270,2575,2575,2575,2575,200
20230710,145400,901279270,2580,2580,2580,2580,0
20230710,145300,901279270,2580,2580,2580,2580,85
20230710,145200,901059970,2580,2580,2580,2580,0
20230710,145100,901059970,2580,2580,2580,2580,976
20230710,145000,898541890,2585,2590,2590,2585,51
20230710,144900,898410050,2595,2595,2595,2595,193
20230710,144800,897909215,2595,2595,2595,2595,1001
20230710,144700,895311620,2590,2600,2600,2590,197
20230710,144600,894799470,2600,2590,2600,2590,4014
20230710,144500,884364005,2595,2595,2595,2595,0
20230710,144400,884364005,2595,2595,2595,2595,393
20230710,144300,883344170,2595,2595,2595,2595,0
20230710,144200,883344170,2595,2595,2595,2595,1031
20230710,144100,880668725,2595,2595,2595,2595,0
20230710,144000,880668725,2595,2595,2595,2595,0
20230710,143900,880668725,2595,2595,2595,2595,0
20230710,143800,880668725,2595,2585,2595,2585,90
20230710,143700,880436000,2570,2570,2570,2570,400
20230710,143600,879408000,2570,2570,2570,2570,0
20230710,143500,879408000,2570,2570,2570,2570,0
20230710,143400,879408000,2570,2575,2575,2570,2195
20230710,143300,873758425,2575,2575,2575,2575,0
20230710,143200,873758425,2575,2575,2575,2575,0
20230710,143100,873758425,2575,2575,2575,2575,0
20230710,143000,873758425,2575,2575,2575,2575,0
20230710,142900,873758425,2575,2575,2575,2575,1
20230710,142800,873755850,2580,2580,2580,2580,1733
20230710,142700,869284710,2585,2585,2585,2585,237
20230710,142600,868672065,2580,2580,2580,2580,0
20230710,142500,868672065,2580,2580,2580,2580,0
20230710,142400,868672065,2580,2580,2580,2580,0
20230710,142300,868672065,2580,2580,2580,2580,0
20230710,142200,868672065,2580,2580,2580,2580,0
20230710,142100,868672065,2580,2580,2580,2580,0
20230710,142000,868672065,2580,2580,2580,2580,0
20230710,141900,868672065,2580,2580,2580,2580,0
20230710,141800,868672065,2580,2580,2580,2580,0
20230710,141700,868672065,2580,2580,2580,2580,3956
20230710,141600,858465585,2585,2585,2585,2585,0
20230710,141500,858465585,2585,2585,2585,2585,0
20230710,141400,858465585,2585,2580,2585,2580,65
20230710,141300,858297580,2580,2580,2580,2580,4
20230710,141200,858287260,2580,2585,2585,2580,107
20230710,141100,858010680,2580,2580,2580,2580,0
20230710,141000,858010680,2580,2580,2580,2580,2
20230710,140900,858005520,2585,2585,2585,2585,0
20230710,140800,858005520,2585,2580,2585,2580,66
20230710,140700,857835130,2585,2585,2585,2585,791
20230710,140600,855790395,2590,2590,2590,2590,431
20230710,140500,854674105,2590,2590,2590,2590,23
20230710,140400,854614535,2590,2590,2590,2590,23
20230710,140300,854554965,2590,2590,2590,2590,627
20230710,140200,852931035,2595,2590,2595,2590,20
20230710,140100,852879220,2590,2590,2590,2590,20
20230710,140000,852827420,2600,2590,2600,2590,452
20230710,135900,851655100,2595,2595,2595,2595,99
20230710,135800,851398195,2600,2595,2600,2595,2
20230710,135700,851393000,2595,2595,2595,2595,0
20230710,135600,851393000,2595,2595,2595,2595,52
20230710,135500,851258060,2595,2590,2595,2590,3
20230710,135400,851250285,2590,2590,2590,2590,47
20230710,135300,851128555,2590,2590,2590,2590,22
20230710,135200,851071575,2590,2590,2595,2590,622
20230710,135100,849457620,2590,2590,2590,2590,5
20230710,135000,849444670,2595,2595,2595,2595,0
20230710,134900,849444670,2595,2595,2595,2595,0
20230710,134800,849444670,2595,2595,2595,2595,0
20230710,134700,849444670,2595,2595,2595,2595,0
20230710,134600,849444670,2595,2595,2595,2595,20
20230710,134500,849392770,2590,2590,2590,2590,0
20230710,134400,849392770,2590,2590,2590,2590,2
20230710,134300,849387590,2585,2585,2585,2585,0
20230710,134200,849387590,2585,2585,2585,2585,0
20230710,134100,849387590,2585,2585,2585,2585,0
20230710,134000,849387590,2585,2585,2585,2585,0
20230710,133900,849387590,2585,2585,2585,2585,0
20230710,133800,849387590,2585,2585,2585,2585,0
20230710,133700,849387590,2585,2585,2585,2585,0
20230710,133600,849387590,2585,2585,2585,2585,0
20230710,133500,849387590,2585,2585,2585,2585,0
20230710,133400,849387590,2585,2585,2585,2585,0
20230710,133300,849387590,2585,2585,2585,2585,0
20230710,133200,849387590,2585,2585,2585,2585,210
20230710,133100,848844740,2585,2585,2585,2585,0
20230710,133000,848844740,2585,2585,2585,2585,10
20230710,132900,848818890,2585,2585,2585,2585,50
20230710,132800,848689640,2580,2580,2580,2580,1
20230710,132700,848687060,2585,2585,2585,2585,1
20230710,132600,848684475,2580,2580,2580,2580,0
20230710,132500,848684475,2580,2580,2580,2580,0
20230710,132400,848684475,2580,2580,2580,2580,20
20230710,132300,848632875,2575,2575,2575,2575,0
20230710,132200,848632875,2575,2575,2575,2575,0
20230710,132100,848632875,2575,2575,2575,2575,0
20230710,132000,848632875,2575,2575,2575,2575,1
20230710,131900,848630300,2575,2575,2575,2575,260
20230710,131800,847960800,2570,2570,2570,2570,19
20230710,131700,847911970,2570,2580,2580,2570,1222
20230710,131600,844764565,2580,2585,2585,2580,1425
20230710,131500,841082775,2590,2590,2595,2590,1601
20230710,131400,836933680,2590,2590,2590,2590,0
20230710,131300,836933680,2590,2595,2605,2590,2015
20230710,131200,831708780,2610,2610,2610,2610,0
20230710,131100,831708780,2610,2610,2610,2610,0
20230710,131000,831708780,2610,2600,2610,2600,535
20230710,130900,830317165,2605,2600,2605,2600,449
20230710,130800,829149760,2595,2595,2595,2595,891
20230710,130700,826837615,2595,2595,2595,2595,2
20230710,130600,826832425,2595,2595,2595,2595,0
20230710,130500,826832425,2595,2595,2595,2595,2
20230710,130400,826827235,2595,2590,2595,2590,1005
20230710,130300,824222035,2585,2585,2585,2585,0
20230710,130200,824222035,2585,2585,2585,2585,0
20230710,130100,824222035,2585,2585,2585,2585,0
20230710,130000,824222035,2585,2585,2585,2585,51
20230710,125900,824090200,2585,2585,2585,2585,27
20230710,125800,824020405,2585,2585,2585,2585,20
20230710,125700,823968705,2585,2585,2590,2585,672
20230710,125600,822231190,2585,2585,2585,2585,300
20230710,125500,821455690,2580,2585,2585,2580,325
20230710,125400,820617180,2585,2585,2585,2585,339
20230710,125300,819740865,2585,2580,2585,2580,4
20230710,125200,819730540,2575,2590,2590,2575,152
20230710,125100,819336875,2585,2585,2585,2585,61
20230710,125000,819179190,2580,2580,2580,2580,252
20230710,124900,818529030,2580,2580,2580,2580,5
20230710,124800,818516130,2580,2580,2580,2580,505
20230710,124700,817213230,2585,2585,2585,2585,30
20230710,124600,817135680,2600,2600,2600,2600,0
20230710,124500,817135680,2600,2600,2600,2600,0
20230710,124400,817135680,2600,2600,2600,2600,1
20230710,124300,817133080,2595,2595,2595,2595,6274
20230710,124200,800852050,2595,2595,2595,2595,165
20230710,124100,800423875,2595,2595,2595,2585,2241
20230710,124000,794630590,2590,2585,2590,2585,893
20230710,123900,792320845,2585,2585,2585,2585,0
20230710,123800,792320845,2585,2585,2585,2585,0
20230710,123700,792320845,2585,2585,2585,2585,200
20230710,123600,791803845,2585,2585,2585,2585,0
20230710,123500,791803845,2585,2585,2585,2585,8
20230710,123400,791783165,2585,2580,2585,2580,124
20230710,123300,791463170,2580,2580,2580,2580,31
20230710,123200,791383190,2580,2575,2580,2575,748
20230710,123100,789453425,2575,2570,2575,2570,413
20230710,123000,788391475,2575,2575,2575,2575,3
20230710,122900,788383750,2580,2580,2580,2580,50
20230710,122800,788254750,2575,2575,2575,2575,32
20230710,122700,788172350,2580,2575,2580,2575,393
20230710,122600,787158570,2575,2570,2575,2570,501
20230710,122500,785868500,2570,2570,2570,2570,18
20230710,122400,785822240,2575,2585,2585,2575,1341
20230710,122300,782368965,2590,2590,2590,2590,0
20230710,122200,782368965,2590,2590,2590,2590,2
20230710,122100,782363785,2590,2590,2590,2590,2
20230710,122000,782358605,2590,2590,2590,2590,235
20230710,121900,781749955,2585,2575,2585,2570,1659
20230710,121800,777477145,2575,2565,2575,2565,4390
20230710,121700,766215455,2565,2560,2565,2560,4173
20230710,121600,755513830,2560,2560,2560,2560,2
20230710,121500,755508710,2560,2560,2560,2560,58
20230710,121400,755360230,2565,2565,2565,2565,1
20230710,121300,755357665,2560,2560,2560,2560,230
20230710,121200,754768865,2565,2560,2565,2560,4
20230710,121100,754758620,2565,2555,2565,2555,1069
20230710,121000,752018445,2555,2560,2560,2555,33
20230710,120900,751934120,2560,2560,2565,2560,95
20230710,120800,751690900,2565,2565,2565,2565,753
20230710,120700,749759455,2565,2565,2565,2565,31
20230710,120600,749679940,2565,2565,2565,2565,6
20230710,120500,749664550,2565,2565,2565,2560,22
20230710,120400,749608125,2565,2565,2565,2565,0
20230710,120300,749608125,2565,2560,2565,2560,1393
20230710,120200,746042035,2555,2550,2560,2550,9400
20230710,120100,722050245,2545,2540,2545,2540,6360
20230710,120000,705892290,2530,2530,2530,2530,3828
20230710,115900,696207450,2530,2540,2540,2530,1173
20230710,115800,693239750,2535,2535,2535,2535,0
20230710,115700,693239750,2535,2535,2535,2535,0
20230710,115600,693239750,2535,2535,2535,2535,10
20230710,115500,693214400,2525,2525,2525,2525,0
20230710,115400,693214400,2525,2525,2525,2525,0
20230710,115300,693214400,2525,2525,2525,2525,0
20230710,115200,693214400,2525,2525,2525,2525,0
20230710,115100,693214400,2525,2525,2525,2525,0
20230710,115000,693214400,2525,2525,2525,2525,116
20230710,114900,692921500,2540,2540,2540,2540,0
20230710,114800,692921500,2540,2540,2540,2540,150
20230710,114700,692540500,2540,2535,2540,2520,1148
20230710,114600,689629560,2540,2540,2540,2535,55
20230710,114500,689489875,2540,2540,2540,2540,0
20230710,114400,689489875,2540,2540,2540,2540,50
20230710,114300,689362875,2535,2535,2535,2535,0
20230710,114200,689362875,2535,2535,2535,2535,0
20230710,114100,689362875,2535,2535,2535,2535,0
20230710,114000,689362875,2535,2535,2535,2535,334
20230710,113900,688516185,2530,2530,2530,2530,0
20230710,113800,688516185,2530,2535,2535,2530,252
20230710,113700,687877615,2530,2530,2530,2530,0
20230710,113600,687877615,2530,2530,2530,2530,156
20230710,113500,687482935,2530,2530,2530,2530,0
20230710,113400,687482935,2530,2530,2530,2530,0
20230710,113300,687482935,2530,2530,2530,2530,0
20230710,113200,687482935,2530,2530,2530,2530,0
20230710,113100,687482935,2530,2530,2530,2530,0
20230710,113000,687482935,2530,2530,2530,2530,84
20230710,112900,687270415,2530,2530,2530,2530,0
20230710,112800,687270415,2530,2530,2530,2530,5
20230710,112700,687257765,2530,2530,2530,2530,0
20230710,112600,687257765,2530,2530,2530,2530,0
20230710,112500,687257765,2530,2530,2530,2530,0
20230710,112400,687257765,2530,2530,2530,2530,21
20230710,112300,687204635,2530,2520,2530,2520,1809
20230710,112200,682635320,2520,2520,2520,2520,0
20230710,112100,682635320,2520,2520,2520,2520,0
20230710,112000,682635320,2520,2520,2520,2520,20
20230710,111900,682584920,2520,2520,2520,2520,1
20230710,111800,682582400,2520,2520,2520,2520,40
20230710,111700,682481600,2520,2520,2520,2520,0
20230710,111600,682481600,2520,2520,2520,2520,0
20230710,111500,682481600,2520,2520,2520,2520,7
20230710,111400,682463960,2520,2520,2520,2520,0
20230710,111300,682463960,2520,2520,2520,2520,0
20230710,111200,682463960,2520,2520,2520,2520,200
20230710,111100,681959960,2520,2520,2520,2520,0
20230710,111000,681959960,2520,2520,2520,2520,647
20230710,110900,680329520,2520,2520,2520,2520,0
20230710,110800,680329520,2520,2520,2520,2520,15
20230710,110700,680291720,2525,2525,2525,2525,30
20230710,110600,680215970,2520,2520,2520,2520,421
20230710,110500,679155050,2520,2520,2520,2520,30
20230710,110400,679079450,2520,2520,2520,2520,2
20230710,110300,679074410,2520,2520,2520,2520,0
20230710,110200,679074410,2520,2520,2520,2520,0
20230710,110100,679074410,2520,2520,2520,2520,0
20230710,110000,679074410,2520,2520,2520,2520,11
20230710,105900,679046690,2515,2515,2520,2515,5420
20230710,105800,665398210,2515,2515,2515,2515,700
20230710,105700,663637710,2510,2510,2510,2510,0
20230710,105600,663637710,2510,2510,2510,2510,163
20230710,105500,663228580,2510,2505,2510,2505,127
20230710,105400,662910000,2510,2515,2515,2510,139
20230710,105300,662560915,2510,2505,2510,2505,991
20230710,105200,660077455,2505,2505,2505,2505,10
20230710,105100,660052405,2475,2500,2505,2475,2695
20230710,105000,653336900,2510,2510,2510,2510,0
20230710,104900,653336900,2510,2510,2510,2510,5
20230710,104800,653324350,2510,2510,2510,2510,0
20230710,104700,653324350,2510,2510,2510,2510,0
20230710,104600,653324350,2510,2500,2510,2500,1803
20230710,104500,648809055,2495,2495,2495,2495,16
20230710,104400,648769135,2495,2495,2495,2495,86
20230710,104300,648554565,2490,2495,2495,2490,363
20230710,104200,647650685,2495,2495,2495,2495,2004
20230710,104100,642650705,2495,2495,2495,2495,0
20230710,104000,642650705,2495,2505,2505,2495,913
20230710,103900,640372750,2505,2505,2505,2505,0
20230710,103800,640372750,2505,2505,2505,2505,0
20230710,103700,640372750,2505,2505,2505,2505,0
20230710,103600,640372750,2505,2505,2505,2505,0
20230710,103500,640372750,2505,2510,2510,2500,1869
20230710,103400,635695610,2505,2510,2510,2505,3
20230710,103300,635688090,2505,2505,2505,2505,0
20230710,103200,635688090,2505,2505,2505,2505,2
20230710,103100,635683080,2510,2510,2510,2510,0
20230710,103000,635683080,2510,2515,2515,2510,519
20230710,102900,634380350,2510,2510,2510,2510,0
20230710,102800,634380350,2510,2510,2510,2510,0
20230710,102700,634380350,2510,2510,2510,2510,0
20230710,102600,634380350,2510,2510,2510,2510,500
20230710,102500,633125350,2515,2515,2515,2515,10
20230710,102400,633100200,2515,2515,2515,2515,20
20230710,102300,633049900,2515,2515,2515,2515,0
20230710,102200,633049900,2515,2515,2515,2515,100
20230710,102100,632798400,2515,2515,2515,2515,0
20230710,102000,632798400,2515,2515,2515,2515,153
20230710,101900,632413605,2515,2505,2515,2505,231
20230710,101800,631834660,2505,2505,2505,2505,53
20230710,101700,631701895,2505,2505,2505,2505,2
20230710,101600,631696885,2510,2510,2510,2510,50
20230710,101500,631571385,2510,2510,2510,2510,5
20230710,101400,631558835,2510,2515,2515,2510,127
20230710,101300,631240055,2510,2510,2510,2510,141
20230710,101200,630886145,2510,2510,2510,2510,10
20230710,101100,630861045,2510,2510,2510,2510,4
20230710,101000,630851005,2515,2515,2515,2515,0
20230710,100900,630851005,2515,2515,2515,2515,1
20230710,100800,630848490,2490,2490,2490,2490,400
20230710,100700,629852490,2500,2500,2500,2500,383
20230710,100600,628894990,2515,2500,2515,2500,129
20230710,100500,628572475,2485,2485,2485,2485,3125
20230710,100400,620806850,2500,2515,2515,2500,250
20230710,100300,620180675,2515,2515,2515,2515,7
20230710,100200,620163070,2515,2515,2515,2515,7
20230710,100100,620145465,2515,2515,2515,2515,0
20230710,100000,620145465,2515,2515,2515,2515,8
20230710,095900,620125345,2505,2505,2505,2505,0
20230710,095800,620125345,2505,2505,2505,2505,0
20230710,095700,620125345,2505,2500,2505,2495,4451
20230710,095600,609010280,2500,2500,2500,2500,200
20230710,095500,608510280,2500,2510,2510,2500,2309
20230710,095400,602733270,2515,2515,2515,2515,40
20230710,095300,602632670,2515,2515,2515,2515,1
20230710,095200,602630155,2515,2515,2515,2515,0
20230710,095100,602630155,2515,2505,2515,2500,796
20230710,095000,600639440,2505,2510,2510,2505,1932
20230710,094900,595799720,2510,2510,2510,2510,1
20230710,094800,595797210,2505,2505,2505,2505,0
20230710,094700,595797210,2505,2515,2515,2505,1723
20230710,094600,591464175,2505,2505,2505,2505,200
20230710,094500,590963175,2505,2510,2510,2505,779
20230710,094400,589008050,2510,2500,2510,2500,2428
20230710,094300,582916270,2440,2495,2500,2440,10055
20230710,094200,557887860,2485,2485,2490,2485,4981
20230710,094100,545496385,2485,2485,2485,2485,527
20230710,094000,544186790,2485,2485,2485,2485,12
20230710,093900,544156970,2485,2485,2485,2470,908
20230710,093800,541914090,2485,2485,2485,2470,117
20230710,093700,541624315,2485,2490,2490,2480,1289
20230710,093600,538426970,2490,2485,2490,2485,3813
20230710,093500,528949160,2495,2495,2495,2495,500
20230710,093400,527701660,2485,2485,2485,2485,1
20230710,093300,527699175,2500,2485,2500,2485,2746
20230710,093200,520851940,2485,2480,2485,2480,128
20230710,093100,520534465,2480,2480,2485,2480,1058
20230710,093000,517910145,2470,2475,2475,2470,920
20230710,092900,515637730,2480,2480,2480,2475,1189
20230710,092800,512691945,2490,2490,2490,2490,10
20230710,092700,512667045,2490,2465,2490,2465,345
20230710,092600,511813875,2465,2440,2465,2435,8308
20230710,092500,491476885,2430,2440,2440,2430,3360
20230710,092400,483301325,2440,2435,2440,2435,733
20230710,092300,481514480,2420,2430,2435,2420,4012
20230710,092200,471775870,2430,2430,2430,2410,1771
20230710,092100,467480400,2430,2380,2430,2380,23630
20230710,092000,410786120,2380,2360,2380,2360,5414
20230710,091900,397937500,2355,2345,2360,2345,306
20230710,091800,397217570,2345,2370,2370,2330,6996
20230710,091700,380784505,2370,2370,2370,2350,17612
20230710,091600,339322795,2375,2380,2380,2375,2485
20230710,091500,333410675,2380,2395,2395,2380,1385
20230710,091400,330110770,2395,2395,2395,2380,7074
20230710,091300,313244465,2405,2405,2410,2395,6217
20230710,091200,298288715,2405,2405,2410,2400,1046
20230710,091100,295777875,2400,2395,2400,2395,3027
20230710,091000,288513575,2390,2400,2410,2375,9145
20230710,090900,266599540,2410,2430,2435,2400,14568
20230710,090800,231503725,2420,2445,2445,2420,4528
20230710,090700,220512690,2445,2440,2445,2435,5854
20230710,090600,206228520,2440,2445,2445,2435,1795
20230710,090500,201851490,2445,2455,2455,2425,4610
20230710,090400,190597085,2445,2445,2455,2445,4860
20230710,090300,178690235,2450,2445,2455,2445,3732
20230710,090200,169547575,2445,2450,2450,2445,8324
20230710,090100,149164310,2460,2450,2470,2445,4640
20230710,090000,137768695,2450,2495,2560,2420,55370