KissMeData/017900/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,2155649165,3080,3080,3080,3080,23782
20230705,185800,2155649165,3080,3080,3080,3080,0
20230705,185700,2155649165,3080,3080,3080,3080,0
20230705,185600,2155649165,3080,3080,3080,3080,0
20230705,185500,2155649165,3080,3080,3080,3080,0
20230705,185400,2155649165,3080,3080,3080,3080,0
20230705,185300,2155649165,3080,3080,3080,3080,0
20230705,185200,2155649165,3080,3080,3080,3080,0
20230705,185100,2155649165,3080,3080,3080,3080,0
20230705,185000,2155649165,3080,3080,3080,3080,0
20230705,184900,2155649165,3080,3080,3080,3080,0
20230705,184800,2155649165,3080,3080,3080,3080,0
20230705,184700,2155649165,3080,3080,3080,3080,0
20230705,184600,2155649165,3080,3080,3080,3080,0
20230705,184500,2155649165,3080,3080,3080,3080,0
20230705,184400,2155649165,3080,3080,3080,3080,0
20230705,184300,2155649165,3080,3080,3080,3080,0
20230705,184200,2155649165,3080,3080,3080,3080,0
20230705,184100,2155649165,3080,3080,3080,3080,0
20230705,184000,2155649165,3080,3080,3080,3080,0
20230705,183900,2155649165,3080,3080,3080,3080,0
20230705,183800,2155649165,3080,3080,3080,3080,0
20230705,183700,2155649165,3080,3080,3080,3080,0
20230705,183600,2155649165,3080,3080,3080,3080,0
20230705,183500,2155649165,3080,3080,3080,3080,0
20230705,183400,2155649165,3080,3080,3080,3080,0
20230705,183300,2155649165,3080,3080,3080,3080,0
20230705,183200,2155649165,3080,3080,3080,3080,0
20230705,183100,2155649165,3080,3080,3080,3080,0
20230705,183000,2155649165,3080,3080,3080,3080,0
20230705,182900,2155649165,3080,3080,3080,3080,23782
20230705,182800,2155649165,3080,3080,3080,3080,0
20230705,182700,2155649165,3080,3080,3080,3080,0
20230705,182600,2155649165,3080,3080,3080,3080,0
20230705,182500,2155649165,3080,3080,3080,3080,0
20230705,182400,2155649165,3080,3080,3080,3080,0
20230705,182300,2155649165,3080,3080,3080,3080,0
20230705,182200,2155649165,3080,3080,3080,3080,0
20230705,182100,2155649165,3080,3080,3080,3080,0
20230705,182000,2155649165,3080,3080,3080,3080,0
20230705,181900,2155649165,3080,3080,3080,3080,0
20230705,181800,2155649165,3080,3080,3080,3080,0
20230705,181700,2155649165,3080,3080,3080,3080,0
20230705,181600,2155649165,3080,3080,3080,3080,0
20230705,181500,2155649165,3080,3080,3080,3080,0
20230705,181400,2155649165,3080,3080,3080,3080,0
20230705,181300,2155649165,3080,3080,3080,3080,0
20230705,181200,2155649165,3080,3080,3080,3080,0
20230705,181100,2155649165,3080,3080,3080,3080,0
20230705,181000,2155649165,3080,3080,3080,3080,0
20230705,180900,2155649165,3080,3080,3080,3080,0
20230705,180800,2155649165,3080,3080,3080,3080,0
20230705,180700,2155649165,3080,3080,3080,3080,0
20230705,180600,2155649165,3080,3080,3080,3080,0
20230705,180500,2155649165,3080,3080,3080,3080,0
20230705,180400,2155649165,3080,3080,3080,3080,0
20230705,180300,2155649165,3080,3080,3080,3080,0
20230705,180200,2155649165,3080,3080,3080,3080,0
20230705,180100,2155649165,3080,3080,3080,3080,0
20230705,180000,2155649165,3080,3080,3080,3080,0
20230705,175900,2155649165,3080,3080,3080,3080,23782
20230705,175800,2155649165,3080,3080,3080,3080,0
20230705,175700,2155649165,3080,3080,3080,3080,0
20230705,175600,2155649165,3080,3080,3080,3080,0
20230705,175500,2155649165,3080,3080,3080,3080,0
20230705,175400,2155649165,3080,3080,3080,3080,0
20230705,175300,2155649165,3080,3080,3080,3080,0
20230705,175200,2155649165,3080,3080,3080,3080,0
20230705,175100,2155649165,3080,3080,3080,3080,0
20230705,175000,2155649165,3080,3080,3080,3080,0
20230705,174900,2155649165,3080,3080,3080,3080,0
20230705,174800,2155649165,3080,3080,3080,3080,0
20230705,174700,2155649165,3080,3080,3080,3080,0
20230705,174600,2155649165,3080,3080,3080,3080,0
20230705,174500,2155649165,3080,3080,3080,3080,0
20230705,174400,2155649165,3080,3080,3080,3080,0
20230705,174300,2155649165,3080,3080,3080,3080,0
20230705,174200,2155649165,3080,3080,3080,3080,0
20230705,174100,2155649165,3080,3080,3080,3080,0
20230705,174000,2155649165,3080,3080,3080,3080,0
20230705,173900,2155649165,3080,3080,3080,3080,0
20230705,173800,2155649165,3080,3080,3080,3080,0
20230705,173700,2155649165,3080,3080,3080,3080,0
20230705,173600,2155649165,3080,3080,3080,3080,0
20230705,173500,2155649165,3080,3080,3080,3080,0
20230705,173400,2155649165,3080,3080,3080,3080,0
20230705,173300,2155649165,3080,3080,3080,3080,0
20230705,173200,2155649165,3080,3080,3080,3080,0
20230705,173100,2155649165,3080,3080,3080,3080,0
20230705,173000,2155649165,3080,3080,3080,3080,0
20230705,172900,2155649165,3080,3080,3080,3080,23782
20230705,172800,2155649165,3080,3080,3080,3080,0
20230705,172700,2155649165,3080,3080,3080,3080,0
20230705,172600,2155649165,3080,3080,3080,3080,0
20230705,172500,2155649165,3080,3080,3080,3080,0
20230705,172400,2155649165,3080,3080,3080,3080,0
20230705,172300,2155649165,3080,3080,3080,3080,0
20230705,172200,2155649165,3080,3080,3080,3080,0
20230705,172100,2155649165,3080,3080,3080,3080,0
20230705,172000,2155649165,3080,3080,3080,3080,0
20230705,171900,2155649165,3080,3080,3080,3080,0
20230705,171800,2155649165,3080,3080,3080,3080,0
20230705,171700,2155649165,3080,3080,3080,3080,0
20230705,171600,2155649165,3080,3080,3080,3080,0
20230705,171500,2155649165,3080,3080,3080,3080,0
20230705,171400,2155649165,3080,3080,3080,3080,0
20230705,171300,2155649165,3080,3080,3080,3080,0
20230705,171200,2155649165,3080,3080,3080,3080,0
20230705,171100,2155649165,3080,3080,3080,3080,0
20230705,171000,2155649165,3080,3080,3080,3080,0
20230705,170900,2155649165,3080,3080,3080,3080,0
20230705,170800,2155649165,3080,3080,3080,3080,0
20230705,170700,2155649165,3080,3080,3080,3080,0
20230705,170600,2155649165,3080,3080,3080,3080,0
20230705,170500,2155649165,3080,3080,3080,3080,0
20230705,170400,2155649165,3080,3080,3080,3080,0
20230705,170300,2155649165,3080,3080,3080,3080,0
20230705,170200,2155649165,3080,3080,3080,3080,0
20230705,170100,2155649165,3080,3080,3080,3080,0
20230705,170000,2155649165,3080,3080,3080,3080,0
20230705,165900,2155649165,3080,3080,3080,3080,23782
20230705,165800,2155649165,3080,3080,3080,3080,0
20230705,165700,2155649165,3080,3080,3080,3080,0
20230705,165600,2155649165,3080,3080,3080,3080,0
20230705,165500,2155649165,3080,3080,3080,3080,0
20230705,165400,2155649165,3080,3080,3080,3080,0
20230705,165300,2155649165,3080,3080,3080,3080,0
20230705,165200,2155649165,3080,3080,3080,3080,0
20230705,165100,2155649165,3080,3080,3080,3080,0
20230705,165000,2155649165,3080,3080,3080,3080,0
20230705,164900,2155649165,3080,3080,3080,3080,0
20230705,164800,2155649165,3080,3080,3080,3080,0
20230705,164700,2155649165,3080,3080,3080,3080,0
20230705,164600,2155649165,3080,3080,3080,3080,0
20230705,164500,2155649165,3080,3080,3080,3080,0
20230705,164400,2155649165,3080,3080,3080,3080,0
20230705,164300,2155649165,3080,3080,3080,3080,0
20230705,164200,2155649165,3080,3080,3080,3080,0
20230705,164100,2155649165,3080,3080,3080,3080,0
20230705,164000,2155649165,3080,3080,3080,3080,0
20230705,163900,2155649165,3080,3080,3080,3080,0
20230705,163800,2155649165,3080,3080,3080,3080,0
20230705,163700,2155649165,3080,3080,3080,3080,0
20230705,163600,2155649165,3080,3080,3080,3080,0
20230705,163500,2155649165,3080,3080,3080,3080,0
20230705,163400,2155649165,3080,3080,3080,3080,0
20230705,163300,2155649165,3080,3080,3080,3080,0
20230705,163200,2155649165,3080,3080,3080,3080,0
20230705,163100,2155649165,3080,3080,3080,3080,0
20230705,163000,2155649165,3080,3080,3080,3080,0
20230705,162900,2155649165,3080,3080,3080,3080,23782
20230705,162800,2155649165,3080,3080,3080,3080,0
20230705,162700,2155649165,3080,3080,3080,3080,0
20230705,162600,2155649165,3080,3080,3080,3080,0
20230705,162500,2155649165,3080,3080,3080,3080,0
20230705,162400,2155649165,3080,3080,3080,3080,0
20230705,162300,2155649165,3080,3080,3080,3080,0
20230705,162200,2155649165,3080,3080,3080,3080,0
20230705,162100,2155649165,3080,3080,3080,3080,0
20230705,162000,2155649165,3080,3080,3080,3080,0
20230705,161900,2155649165,3080,3080,3080,3080,0
20230705,161800,2155649165,3080,3080,3080,3080,0
20230705,161700,2155649165,3080,3080,3080,3080,0
20230705,161600,2155649165,3080,3080,3080,3080,0
20230705,161500,2155649165,3080,3080,3080,3080,0
20230705,161400,2155649165,3080,3080,3080,3080,0
20230705,161300,2155649165,3080,3080,3080,3080,0
20230705,161200,2155649165,3080,3080,3080,3080,0
20230705,161100,2155649165,3080,3080,3080,3080,0
20230705,161000,2155649165,3080,3080,3080,3080,0
20230705,160900,2155649165,3080,3080,3080,3080,0
20230705,160800,2155649165,3080,3080,3080,3080,0
20230705,160700,2155649165,3080,3080,3080,3080,0
20230705,160600,2155649165,3080,3080,3080,3080,0
20230705,160500,2155649165,3080,3080,3080,3080,0
20230705,160400,2155649165,3080,3080,3080,3080,0
20230705,160300,2155649165,3080,3080,3080,3080,0
20230705,160200,2155649165,3080,3080,3080,3080,0
20230705,160100,2155649165,3080,3080,3080,3080,0
20230705,160000,2155649165,3080,3080,3080,3080,0
20230705,155900,2155649165,3080,3080,3080,3080,23782
20230705,155800,2155649165,3080,3080,3080,3080,0
20230705,155700,2155649165,3080,3080,3080,3080,0
20230705,155600,2155649165,3080,3080,3080,3080,0
20230705,155500,2155649165,3080,3080,3080,3080,0
20230705,155400,2155649165,3080,3080,3080,3080,0
20230705,155300,2155649165,3080,3080,3080,3080,0
20230705,155200,2155649165,3080,3080,3080,3080,0
20230705,155100,2155649165,3080,3080,3080,3080,0
20230705,155000,2155649165,3080,3080,3080,3080,0
20230705,154900,2155649165,3080,3080,3080,3080,0
20230705,154800,2155649165,3080,3080,3080,3080,0
20230705,154700,2155649165,3080,3080,3080,3080,0
20230705,154600,2155649165,3080,3080,3080,3080,0
20230705,154500,2155649165,3080,3080,3080,3080,0
20230705,154400,2155649165,3080,3080,3080,3080,0
20230705,154300,2155649165,3080,3080,3080,3080,0
20230705,154200,2155649165,3080,3080,3080,3080,0
20230705,154100,2155649165,3080,3080,3080,3080,0
20230705,154000,2155649165,3080,3080,3080,3080,0
20230705,153900,2155649165,3080,3080,3080,3080,0
20230705,153800,2155649165,3080,3080,3080,3080,0
20230705,153700,2155649165,3080,3080,3080,3080,0
20230705,153600,2155649165,3080,3080,3080,3080,0
20230705,153500,2155649165,3080,3080,3080,3080,0
20230705,153400,2155649165,3080,3080,3080,3080,0
20230705,153300,2155649165,3080,3080,3080,3080,0
20230705,153200,2155649165,3080,3080,3080,3080,0
20230705,153100,2155649165,3080,3080,3080,3080,0
20230705,153000,2155649165,3080,3080,3080,3080,23782
20230705,152900,2082400605,3060,3060,3060,3060,0
20230705,152800,2082400605,3060,3060,3060,3060,0
20230705,152700,2082400605,3060,3060,3060,3060,0
20230705,152600,2082400605,3060,3060,3060,3060,0
20230705,152500,2082400605,3060,3060,3060,3060,0
20230705,152400,2082400605,3060,3060,3060,3060,0
20230705,152300,2082400605,3060,3060,3060,3060,0
20230705,152200,2082400605,3060,3060,3060,3060,0
20230705,152100,2082400605,3060,3060,3060,3060,0
20230705,152000,2082400605,3060,3060,3060,3060,0
20230705,151900,2082400605,3060,3060,3060,3055,2898
20230705,151800,2073543895,3055,3055,3060,3055,3700
20230705,151700,2062239700,3055,3060,3060,3055,2681
20230705,151600,2054035940,3070,3065,3070,3060,1200
20230705,151500,2050354740,3070,3060,3070,3060,1809
20230705,151400,2044819190,3060,3070,3070,3060,3293
20230705,151300,2034735775,3060,3070,3070,3060,2041
20230705,151200,2028482180,3065,3070,3070,3065,1624
20230705,151100,2023496640,3070,3065,3070,3065,129
20230705,151000,2023101115,3070,3060,3070,3060,6640
20230705,150900,2002773635,3060,3070,3070,3060,2437
20230705,150800,1995307730,3070,3075,3080,3070,1997
20230705,150700,1989172195,3075,3070,3075,3070,10134
20230705,150600,1958028810,3075,3070,3075,3070,4727
20230705,150500,1943516750,3070,3065,3070,3065,685
20230705,150400,1941414670,3070,3060,3070,3060,1765
20230705,150300,1936005620,3060,3055,3060,3050,1650
20230705,150200,1930962070,3055,3060,3060,3045,5244
20230705,150100,1914953215,3060,3070,3070,3060,11618
20230705,150000,1879363035,3070,3060,3070,3060,2000
20230705,145900,1873237765,3070,3060,3070,3055,7846
20230705,145800,1849205590,3070,3070,3075,3065,28990
20230705,145700,1760291230,3075,3075,3080,3065,6949
20230705,145600,1738921150,3075,3070,3085,3065,21622
20230705,145500,1672419580,3075,3065,3075,3060,8872
20230705,145400,1645187250,3060,3065,3075,3060,22352
20230705,145300,1576606660,3060,3070,3075,3050,16236
20230705,145200,1526946905,3070,3065,3075,3060,10126
20230705,145100,1495881825,3065,3045,3070,3040,23464
20230705,145000,1424135995,3045,3045,3045,3045,300
20230705,144900,1423222495,3045,3040,3045,3040,7160
20230705,144800,1401455545,3035,3035,3035,3035,152
20230705,144700,1400994225,3035,3040,3040,3035,597
20230705,144600,1399180830,3040,3040,3040,3040,202
20230705,144500,1398566750,3035,3035,3035,3035,2076
20230705,144400,1392266090,3040,3040,3040,3040,39
20230705,144300,1392147530,3040,3040,3040,3040,1
20230705,144200,1392144490,3040,3035,3040,3035,1754
20230705,144100,1386820910,3040,3035,3040,3035,3151
20230705,144000,1377241880,3040,3040,3040,3040,98
20230705,143900,1376943960,3040,3040,3040,3040,42
20230705,143800,1376816280,3040,3045,3045,3040,17
20230705,143700,1376764520,3045,3045,3045,3040,544
20230705,143600,1375109680,3045,3045,3045,3045,1812
20230705,143500,1369592140,3050,3050,3050,3050,5488
20230705,143400,1352853740,3050,3050,3050,3045,3024
20230705,143300,1343631040,3045,3045,3045,3045,5
20230705,143200,1343615815,3050,3050,3050,3050,390
20230705,143100,1342426315,3050,3050,3050,3050,115
20230705,143000,1342075565,3050,3050,3050,3050,100
20230705,142900,1341770565,3050,3045,3050,3045,7118
20230705,142800,1320084755,3045,3045,3045,3040,149
20230705,142700,1319631190,3045,3040,3045,3040,412
20230705,142600,1318377050,3040,3045,3045,3040,447
20230705,142500,1317018155,3040,3045,3045,3040,1096
20230705,142400,1313681240,3045,3040,3045,3040,4971
20230705,142300,1298549235,3035,3040,3045,3035,711
20230705,142200,1296387730,3040,3040,3040,3040,1057
20230705,142100,1293174450,3040,3030,3040,3030,3639
20230705,142000,1282117450,3030,3030,3030,3030,80
20230705,141900,1281875050,3035,3035,3035,3035,927
20230705,141800,1279061605,3035,3025,3035,3025,1198
20230705,141700,1275432470,3025,3025,3030,3025,2055
20230705,141600,1269211095,3025,3020,3025,3020,646
20230705,141500,1267258595,3025,3025,3025,3025,35
20230705,141400,1267152720,3025,3025,3025,3025,0
20230705,141300,1267152720,3025,3025,3025,3025,1192
20230705,141200,1263546920,3015,3025,3030,3015,5500
20230705,141100,1246917000,3025,3025,3025,3025,25
20230705,141000,1246841375,3025,3015,3025,3015,5930
20230705,140900,1228932090,3015,3015,3015,3015,350
20230705,140800,1227876840,3025,3025,3025,3025,7
20230705,140700,1227855665,3015,3015,3015,3015,1170
20230705,140600,1224328115,3025,3015,3030,3015,8040
20230705,140500,1200050410,3015,3015,3015,3015,127
20230705,140400,1199667505,3020,3015,3020,3015,2134
20230705,140300,1193233365,3020,3025,3025,3020,2592
20230705,140200,1185399875,3025,3025,3025,3025,5
20230705,140100,1185384750,3025,3020,3025,3020,526
20230705,140000,1183795050,3020,3020,3020,3020,2
20230705,135900,1183789010,3025,3025,3025,3025,1
20230705,135800,1183785985,3020,3020,3020,3020,823
20230705,135700,1181300525,3025,3025,3025,3025,7
20230705,135600,1181279350,3025,3025,3025,3025,0
20230705,135500,1181279350,3025,3025,3025,3025,412
20230705,135400,1180033050,3025,3030,3030,3025,2895
20230705,135300,1171275155,3030,3035,3035,3030,1381
20230705,135200,1167090415,3030,3030,3030,3030,320
20230705,135100,1166120815,3030,3030,3030,3030,119
20230705,135000,1165760245,3030,3030,3030,3030,0
20230705,134900,1165760245,3030,3030,3030,3030,230
20230705,134800,1165063345,3035,3035,3035,3035,1738
20230705,134700,1159788515,3035,3035,3035,3035,2263
20230705,134600,1152920310,3030,3040,3040,3030,509
20230705,134500,1151377990,3040,3030,3040,3030,240
20230705,134400,1150650780,3030,3035,3035,3030,810
20230705,134300,1148196455,3040,3040,3040,3040,0
20230705,134200,1148196455,3040,3035,3040,3035,71
20230705,134100,1147980965,3045,3045,3045,3045,0
20230705,134000,1147980965,3045,3035,3045,3035,12
20230705,133900,1147944495,3045,3035,3045,3035,3251
20230705,133800,1138064205,3035,3035,3040,3035,504
20230705,133700,1136534560,3030,3035,3035,3030,1571
20230705,133600,1131771170,3035,3040,3045,3035,876
20230705,133500,1129112395,3045,3045,3045,3045,348
20230705,133400,1128052735,3045,3035,3045,3035,53
20230705,133300,1127891680,3040,3040,3040,3040,1348
20230705,133200,1123793760,3040,3040,3040,3040,120
20230705,133100,1123428960,3040,3040,3045,3040,482
20230705,133000,1121963580,3040,3040,3040,3040,239
20230705,132900,1121237020,3040,3035,3040,3035,57
20230705,132800,1121063760,3040,3040,3040,3040,9
20230705,132700,1121036400,3040,3035,3040,3035,116
20230705,132600,1120683840,3035,3040,3040,3035,10
20230705,132500,1120653465,3040,3040,3040,3040,1065
20230705,132400,1117415865,3040,3040,3045,3040,357
20230705,132300,1116330575,3045,3045,3045,3045,0
20230705,132200,1116330575,3045,3040,3045,3040,2882
20230705,132100,1107556815,3040,3040,3040,3040,430
20230705,132000,1106249615,3045,3045,3045,3040,304
20230705,131900,1105324735,3035,3040,3040,3035,433
20230705,131800,1104009330,3040,3035,3045,3035,945
20230705,131700,1101141195,3040,3040,3040,3040,281
20230705,131600,1100286955,3045,3045,3045,3045,116
20230705,131500,1099933735,3040,3045,3045,3040,504
20230705,131400,1098401555,3035,3040,3040,3035,1472
20230705,131300,1093927590,3040,3040,3040,3035,1310
20230705,131200,1089946620,3035,3040,3040,3035,465
20230705,131100,1088533185,3040,3040,3040,3040,201
20230705,131000,1087922145,3040,3050,3050,3040,41
20230705,130900,1087797495,3040,3045,3050,3040,1601
20230705,130800,1082924565,3050,3045,3055,3045,3317
20230705,130700,1072807880,3045,3050,3050,3040,6014
20230705,130600,1054470845,3045,3040,3045,3040,1962
20230705,130500,1048497955,3040,3030,3040,3030,1150
20230705,130400,1045012255,3040,3040,3040,3015,7500
20230705,130300,1022266015,3040,3045,3045,3040,719
20230705,130200,1020079205,3045,3050,3050,3040,551
20230705,130100,1018401410,3045,3045,3050,3040,908
20230705,130000,1015634690,3045,3050,3050,3040,1253
20230705,125900,1011819335,3050,3035,3050,3030,21080
20230705,125800,947740445,3035,3035,3040,3010,5005
20230705,125700,932626820,3040,3025,3040,3025,3506
20230705,125600,922002975,3025,3025,3025,3025,22
20230705,125500,921936425,3025,3030,3030,3025,133
20230705,125400,921533850,3030,3020,3030,3020,355
20230705,125300,920461700,3030,3020,3030,3020,1530
20230705,125200,915826100,3020,3020,3020,3020,0
20230705,125100,915826100,3020,3020,3020,3020,0
20230705,125000,915826100,3020,3020,3020,3020,0
20230705,124900,915826100,3020,3020,3020,3020,100
20230705,124800,915524100,3020,3020,3020,3020,270
20230705,124700,914708700,3030,3025,3030,3025,36
20230705,124600,914599790,3030,3030,3030,3030,681
20230705,124500,912536360,3020,3020,3020,3020,100
20230705,124400,912234360,3030,3030,3030,3030,0
20230705,124300,912234360,3030,3030,3030,3030,0
20230705,124200,912234360,3030,3030,3030,3030,1
20230705,124100,912231330,3015,3010,3015,3010,4443
20230705,124000,898857755,3015,3015,3015,3015,2075
20230705,123900,892601630,3015,3015,3015,3015,600
20230705,123800,890792630,3015,3015,3015,3015,60
20230705,123700,890611730,3015,3015,3015,3015,10
20230705,123600,890581580,3015,3015,3015,3015,10
20230705,123500,890551430,3015,3015,3015,3015,0
20230705,123400,890551430,3015,3020,3020,3015,470
20230705,123300,889134375,3015,3015,3020,3015,2722
20230705,123200,880927045,3025,3025,3025,3025,10
20230705,123100,880896795,3030,3015,3030,3015,560
20230705,123000,879208320,3020,3020,3020,3020,2705
20230705,122900,871039220,3025,3025,3025,3025,1615
20230705,122800,866153845,3025,3025,3025,3025,251
20230705,122700,865394570,3025,3025,3025,3025,0
20230705,122600,865394570,3025,3020,3025,3020,44
20230705,122500,865261575,3020,3025,3025,3020,200
20230705,122400,864657485,3025,3030,3030,3025,9
20230705,122300,864630255,3025,3025,3025,3025,11
20230705,122200,864596980,3020,3020,3020,3020,0
20230705,122100,864596980,3020,3020,3020,3020,138
20230705,122000,864180220,3020,3025,3025,3020,885
20230705,121900,861507420,3025,3025,3025,3025,100
20230705,121800,861204920,3030,3030,3030,3030,2
20230705,121700,861198860,3030,3030,3030,3030,0
20230705,121600,861198860,3030,3030,3030,3030,0
20230705,121500,861198860,3030,3030,3030,3030,10
20230705,121400,861168560,3030,3030,3030,3030,10
20230705,121300,861138260,3030,3025,3030,3025,1286
20230705,121200,857247985,3025,3020,3025,3020,5567
20230705,121100,840432810,3015,3015,3015,3015,0
20230705,121000,840432810,3015,3015,3015,3015,43
20230705,120900,840303165,3025,3015,3025,3015,500
20230705,120800,838791665,3015,3015,3015,3015,322
20230705,120700,837820835,3015,3015,3015,3015,340
20230705,120600,836795735,3015,3015,3015,3015,300
20230705,120500,835891235,3025,3025,3025,3025,102
20230705,120400,835582685,3025,3025,3025,3025,2
20230705,120300,835576635,3025,3025,3025,3025,1
20230705,120200,835573610,3025,3025,3025,3025,1
20230705,120100,835570585,3015,3015,3015,3015,10
20230705,120000,835540435,3015,3015,3015,3015,0
20230705,115900,835540435,3015,3015,3015,3015,500
20230705,115800,834032935,3010,3015,3015,3010,865
20230705,115700,831428685,3015,3015,3015,3015,80
20230705,115600,831187485,3015,3015,3015,3015,50
20230705,115500,831036735,3010,3010,3010,3010,903
20230705,115400,828318705,3015,3010,3015,3010,316
20230705,115300,827367045,3015,3015,3015,3015,0
20230705,115200,827367045,3015,3010,3015,3010,44
20230705,115100,827234600,3010,3015,3015,3010,355
20230705,115000,826165775,3015,3015,3015,3015,477
20230705,114900,824727620,3015,3015,3015,3015,26
20230705,114800,824649230,3015,3010,3015,3010,863
20230705,114700,822047340,3015,3015,3015,3015,7017
20230705,114600,800891085,3015,3015,3015,3015,52
20230705,114500,800734305,3015,3020,3020,3015,398
20230705,114400,799533785,3020,3020,3020,3020,80
20230705,114300,799292185,3020,3015,3020,3015,13
20230705,114200,799252985,3015,3015,3015,3015,250
20230705,114100,798499235,3015,3015,3015,3015,73
20230705,114000,798279140,3015,3015,3015,3015,1039
20230705,113900,795146555,3015,3020,3020,3015,963
20230705,113800,792242545,3020,3015,3020,3015,2057
20230705,113700,786040505,3015,3015,3015,3015,0
20230705,113600,786040505,3015,3015,3015,3015,0
20230705,113500,786040505,3015,3015,3015,3015,1001
20230705,113400,783022490,3025,3025,3025,3025,2
20230705,113300,783016440,3025,3015,3025,3015,331
20230705,113200,782018465,3025,3025,3025,3025,0
20230705,113100,782018465,3025,3025,3025,3025,0
20230705,113000,782018465,3025,3025,3025,3025,0
20230705,112900,782018465,3025,3030,3030,3025,307
20230705,112800,781089780,3030,3025,3030,3025,201
20230705,112700,780481750,3025,3025,3025,3025,3839
20230705,112600,768868775,3020,3015,3020,3015,3449
20230705,112500,758463305,3015,3015,3015,3015,2100
20230705,112400,752131805,3015,3010,3015,3010,1646
20230705,112300,747177340,3010,3010,3010,3010,33
20230705,112200,747078010,3010,3020,3020,3010,2211
20230705,112100,740422790,3020,3020,3020,3020,252
20230705,112000,739661750,3020,3020,3020,3020,101
20230705,111900,739356730,3025,3015,3025,3015,1780
20230705,111800,733989800,3025,3025,3025,3025,110
20230705,111700,733657050,3025,3020,3025,3020,3458
20230705,111600,723198145,3010,3015,3015,3010,2669
20230705,111500,715163465,3020,3020,3020,3020,0
20230705,111400,715163465,3020,3020,3020,3020,50
20230705,111300,715012465,3020,3020,3020,3020,224
20230705,111200,714335985,3025,3025,3025,3025,39
20230705,111100,714218010,3025,3025,3025,3025,5
20230705,111000,714202885,3025,3025,3025,3025,3500
20230705,110900,703615385,3025,3020,3025,3015,1595
20230705,110800,698804690,3025,3030,3030,3025,2610
20230705,110700,690909435,3030,3030,3030,3030,1093
20230705,110600,687597645,3030,3030,3030,3030,1226
20230705,110500,683882865,3030,3030,3030,3030,840
20230705,110400,681337665,3030,3035,3035,3030,1404
20230705,110300,677082045,3040,3040,3040,3040,0
20230705,110200,677082045,3040,3030,3040,3030,363
20230705,110100,675982025,3040,3030,3040,3030,517
20230705,110000,674413615,3030,3030,3035,3030,32
20230705,105900,674316555,3030,3030,3030,3030,79
20230705,105800,674077185,3030,3030,3030,3030,237
20230705,105700,673359075,3030,3040,3040,3030,1940
20230705,105600,667469805,3040,3040,3040,3040,5
20230705,105500,667454605,3040,3040,3040,3030,1054
20230705,105400,664260445,3040,3030,3040,3030,801
20230705,105300,661830405,3030,3045,3045,3030,550
20230705,105200,660163355,3040,3040,3040,3035,3684
20230705,105100,648964070,3015,3035,3040,3015,1405
20230705,105000,644711110,3040,3040,3040,3020,632
20230705,104900,642796470,3035,3035,3040,3035,2690
20230705,104800,634631805,3035,3035,3040,3035,7233
20230705,104700,612661890,3035,3030,3035,3030,924
20230705,104600,609861920,3030,3030,3030,3030,1040
20230705,104500,606710720,3020,3020,3020,3020,0
20230705,104400,606710720,3020,3030,3030,3020,961
20230705,104300,603802055,3030,3025,3030,3025,283
20230705,104200,602944710,3030,3030,3030,3025,558
20230705,104100,601254610,3030,3035,3035,3030,40
20230705,104000,601133360,3035,3020,3035,3015,2854
20230705,103900,592488365,3020,3030,3030,3015,1164
20230705,103800,588972790,3030,3030,3030,3030,17
20230705,103700,588921280,3030,3025,3030,3025,1226
20230705,103600,585212480,3030,3025,3030,3025,245
20230705,103500,584471205,3030,3025,3030,3025,222
20230705,103400,583799650,3025,3020,3025,3020,856
20230705,103300,581213500,3020,3030,3030,3020,685
20230705,103200,579143150,3030,3030,3030,3030,610
20230705,103100,577294850,3030,3030,3030,3020,473
20230705,103000,575861690,3030,3020,3030,3020,67
20230705,102900,575658690,3030,3025,3030,3025,2086
20230705,102800,569348490,3025,3025,3025,3025,460
20230705,102700,567956990,3025,3020,3025,3020,61
20230705,102600,567772720,3020,3025,3025,3020,1370
20230705,102500,563631350,3025,3020,3025,3020,3061
20230705,102400,554385350,3020,3020,3020,3015,601
20230705,102300,552570525,3010,3020,3020,3010,251
20230705,102200,551814615,3020,3020,3020,3020,779
20230705,102100,549462035,3020,3020,3020,3020,58
20230705,102000,549286875,3020,3020,3020,3020,0
20230705,101900,549286875,3020,3005,3020,3005,8941
20230705,101800,522372895,3005,3010,3010,3005,111
20230705,101700,522038840,3010,3005,3010,3005,49
20230705,101600,521891590,3005,3010,3010,3005,1013
20230705,101500,518847475,3010,3010,3010,3010,223
20230705,101400,518176245,3010,3010,3010,3010,50
20230705,101300,518025745,3010,3010,3010,3010,1005
20230705,101200,515000695,3010,3015,3015,3005,3665
20230705,101100,503970630,3015,3015,3015,3015,602
20230705,101000,502155600,3005,3015,3015,3005,1081
20230705,100900,498897015,3020,3015,3020,3015,6432
20230705,100800,479483045,3000,3015,3015,3000,1682
20230705,100700,474432645,3010,3010,3010,3010,119
20230705,100600,474074455,3010,3010,3010,3010,559
20230705,100500,472391865,3010,3010,3010,3010,0
20230705,100400,472391865,3010,3005,3010,3005,103
20230705,100300,472081850,3005,3005,3005,3005,95
20230705,100200,471796375,3015,3000,3015,2990,8057
20230705,100100,447554665,3005,3005,3005,3005,362
20230705,100000,446466855,3005,3000,3005,3000,940
20230705,095900,443642275,2985,2995,2995,2985,1718
20230705,095800,438504070,2995,3000,3000,2995,128
20230705,095700,438120580,3005,3005,3010,3005,6983
20230705,095600,417134165,3005,3010,3010,3000,916
20230705,095500,414385535,3000,2995,3000,2995,647
20230705,095400,412444615,2995,2995,2995,2995,2207
20230705,095300,405834650,2990,2990,2990,2985,3070
20230705,095200,396660640,2980,2980,2980,2975,4193
20230705,095100,384171455,2995,2980,2995,2975,1320
20230705,095000,380240700,2980,2980,2995,2980,11487
20230705,094900,345896425,2980,2975,2980,2970,5104
20230705,094800,330718975,2975,2975,2985,2970,3533
20230705,094700,320222200,2970,2985,2985,2970,1327
20230705,094600,316279955,2985,2985,2985,2985,15
20230705,094500,316235180,2990,2970,2990,2970,1911
20230705,094400,310559470,2995,2990,2995,2975,10531
20230705,094300,279191450,2995,3000,3000,2985,11510
20230705,094200,244796635,3000,3000,3000,2995,1070
20230705,094100,241590665,3000,3000,3000,3000,1503
20230705,094000,237081665,3000,3005,3010,3000,4868
20230705,093900,222453775,3005,3010,3010,3005,186
20230705,093800,221894820,3005,3015,3015,3005,1332
20230705,093700,217891860,3005,3010,3015,3005,699
20230705,093600,215787355,3015,3010,3015,3010,483
20230705,093500,214333350,3010,3015,3015,3010,2903
20230705,093400,205595070,3015,3010,3015,3010,536
20230705,093300,203981660,3010,3010,3010,3005,2065
20230705,093200,197770000,3015,3015,3015,3015,584
20230705,093100,196009240,3020,3020,3020,3020,1
20230705,093000,196006220,3015,3015,3015,3015,893
20230705,092900,193313825,3020,3015,3020,3015,931
20230705,092800,190506705,3020,3020,3020,3020,161
20230705,092700,190020485,3020,3030,3030,3020,1030
20230705,092600,186899785,3015,3020,3020,3015,807
20230705,092500,184465660,3020,3030,3030,3020,511
20230705,092400,182921860,3020,3025,3025,3020,587
20230705,092300,181148020,3025,3025,3025,3025,734
20230705,092200,178927670,3025,3025,3025,3025,95
20230705,092100,178640295,3030,3030,3030,3030,26
20230705,092000,178561515,3030,3030,3030,3030,1155
20230705,091900,175061865,3030,3025,3030,3025,2803
20230705,091800,166571275,3025,3025,3025,3025,2137
20230705,091700,160106850,3020,3025,3025,3020,305
20230705,091600,159185700,3025,3020,3025,3020,92
20230705,091500,158907820,3020,3025,3030,3020,1408
20230705,091400,154651595,3025,3020,3025,3015,5301
20230705,091300,138633475,3020,3020,3025,3020,9485
20230705,091200,109988625,3020,3025,3025,3020,1559
20230705,091100,105279635,3025,3025,3025,3025,658
20230705,091000,103289185,3030,3035,3035,3030,628
20230705,090900,101385145,3040,3040,3040,3040,76
20230705,090800,101154105,3045,3045,3045,3035,599
20230705,090700,99335540,3045,3025,3050,3025,8936
20230705,090600,72214550,3020,3010,3020,3010,4153
20230705,090500,59706870,3010,3010,3010,3010,2163
20230705,090400,53196240,3010,3015,3015,3010,3212
20230705,090300,43513735,3020,3020,3020,3020,343
20230705,090200,42477875,3020,3030,3030,3020,5127
20230705,090100,26968570,3030,3025,3030,3025,2499
20230705,090000,19404355,3015,3025,3025,3015,5330