KissMeData/010770/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185200,296429330,3890,3890,3890,3890,1099
20230705,185100,296429330,3890,3890,3890,3890,0
20230705,185000,296429330,3890,3890,3890,3890,0
20230705,184900,296429330,3890,3890,3890,3890,0
20230705,184800,296429330,3890,3890,3890,3890,0
20230705,184700,296429330,3890,3890,3890,3890,0
20230705,184600,296429330,3890,3890,3890,3890,0
20230705,184500,296429330,3890,3890,3890,3890,0
20230705,184400,296429330,3890,3890,3890,3890,0
20230705,184300,296429330,3890,3890,3890,3890,0
20230705,184200,296429330,3890,3890,3890,3890,0
20230705,184100,296429330,3890,3890,3890,3890,0
20230705,184000,296429330,3890,3890,3890,3890,0
20230705,183900,296429330,3890,3890,3890,3890,0
20230705,183800,296429330,3890,3890,3890,3890,0
20230705,183700,296429330,3890,3890,3890,3890,0
20230705,183600,296429330,3890,3890,3890,3890,0
20230705,183500,296429330,3890,3890,3890,3890,0
20230705,183400,296429330,3890,3890,3890,3890,0
20230705,183300,296429330,3890,3890,3890,3890,0
20230705,183200,296429330,3890,3890,3890,3890,0
20230705,183100,296429330,3890,3890,3890,3890,0
20230705,183000,296429330,3890,3890,3890,3890,0
20230705,182900,296429330,3890,3890,3890,3890,0
20230705,182800,296429330,3890,3890,3890,3890,0
20230705,182700,296429330,3890,3890,3890,3890,0
20230705,182600,296429330,3890,3890,3890,3890,0
20230705,182500,296429330,3890,3890,3890,3890,0
20230705,182400,296429330,3890,3890,3890,3890,0
20230705,182300,296429330,3890,3890,3890,3890,0
20230705,182200,296429330,3890,3890,3890,3890,1099
20230705,182100,296429330,3890,3890,3890,3890,0
20230705,182000,296429330,3890,3890,3890,3890,0
20230705,181900,296429330,3890,3890,3890,3890,0
20230705,181800,296429330,3890,3890,3890,3890,0
20230705,181700,296429330,3890,3890,3890,3890,0
20230705,181600,296429330,3890,3890,3890,3890,0
20230705,181500,296429330,3890,3890,3890,3890,0
20230705,181400,296429330,3890,3890,3890,3890,0
20230705,181300,296429330,3890,3890,3890,3890,0
20230705,181200,296429330,3890,3890,3890,3890,0
20230705,181100,296429330,3890,3890,3890,3890,0
20230705,181000,296429330,3890,3890,3890,3890,0
20230705,180900,296429330,3890,3890,3890,3890,0
20230705,180800,296429330,3890,3890,3890,3890,0
20230705,180700,296429330,3890,3890,3890,3890,0
20230705,180600,296429330,3890,3890,3890,3890,0
20230705,180500,296429330,3890,3890,3890,3890,0
20230705,180400,296429330,3890,3890,3890,3890,0
20230705,180300,296429330,3890,3890,3890,3890,0
20230705,180200,296429330,3890,3890,3890,3890,0
20230705,180100,296429330,3890,3890,3890,3890,0
20230705,180000,296429330,3890,3890,3890,3890,0
20230705,175900,296429330,3890,3890,3890,3890,0
20230705,175800,296429330,3890,3890,3890,3890,0
20230705,175700,296429330,3890,3890,3890,3890,0
20230705,175600,296429330,3890,3890,3890,3890,0
20230705,175500,296429330,3890,3890,3890,3890,0
20230705,175400,296429330,3890,3890,3890,3890,0
20230705,175300,296429330,3890,3890,3890,3890,0
20230705,175200,296429330,3890,3890,3890,3890,1099
20230705,175100,296429330,3890,3890,3890,3890,0
20230705,175000,296429330,3890,3890,3890,3890,0
20230705,174900,296429330,3890,3890,3890,3890,0
20230705,174800,296429330,3890,3890,3890,3890,0
20230705,174700,296429330,3890,3890,3890,3890,0
20230705,174600,296429330,3890,3890,3890,3890,0
20230705,174500,296429330,3890,3890,3890,3890,0
20230705,174400,296429330,3890,3890,3890,3890,0
20230705,174300,296429330,3890,3890,3890,3890,0
20230705,174200,296429330,3890,3890,3890,3890,0
20230705,174100,296429330,3890,3890,3890,3890,0
20230705,174000,296429330,3890,3890,3890,3890,0
20230705,173900,296429330,3890,3890,3890,3890,0
20230705,173800,296429330,3890,3890,3890,3890,0
20230705,173700,296429330,3890,3890,3890,3890,0
20230705,173600,296429330,3890,3890,3890,3890,0
20230705,173500,296429330,3890,3890,3890,3890,0
20230705,173400,296429330,3890,3890,3890,3890,0
20230705,173300,296429330,3890,3890,3890,3890,0
20230705,173200,296429330,3890,3890,3890,3890,0
20230705,173100,296429330,3890,3890,3890,3890,0
20230705,173000,296429330,3890,3890,3890,3890,0
20230705,172900,296429330,3890,3890,3890,3890,0
20230705,172800,296429330,3890,3890,3890,3890,0
20230705,172700,296429330,3890,3890,3890,3890,0
20230705,172600,296429330,3890,3890,3890,3890,0
20230705,172500,296429330,3890,3890,3890,3890,0
20230705,172400,296429330,3890,3890,3890,3890,0
20230705,172300,296429330,3890,3890,3890,3890,0
20230705,172200,296429330,3890,3890,3890,3890,1099
20230705,172100,296429330,3890,3890,3890,3890,0
20230705,172000,296429330,3890,3890,3890,3890,0
20230705,171900,296429330,3890,3890,3890,3890,0
20230705,171800,296429330,3890,3890,3890,3890,0
20230705,171700,296429330,3890,3890,3890,3890,0
20230705,171600,296429330,3890,3890,3890,3890,0
20230705,171500,296429330,3890,3890,3890,3890,0
20230705,171400,296429330,3890,3890,3890,3890,0
20230705,171300,296429330,3890,3890,3890,3890,0
20230705,171200,296429330,3890,3890,3890,3890,0
20230705,171100,296429330,3890,3890,3890,3890,0
20230705,171000,296429330,3890,3890,3890,3890,0
20230705,170900,296429330,3890,3890,3890,3890,0
20230705,170800,296429330,3890,3890,3890,3890,0
20230705,170700,296429330,3890,3890,3890,3890,0
20230705,170600,296429330,3890,3890,3890,3890,0
20230705,170500,296429330,3890,3890,3890,3890,0
20230705,170400,296429330,3890,3890,3890,3890,0
20230705,170300,296429330,3890,3890,3890,3890,0
20230705,170200,296429330,3890,3890,3890,3890,0
20230705,170100,296429330,3890,3890,3890,3890,0
20230705,170000,296429330,3890,3890,3890,3890,0
20230705,165900,296429330,3890,3890,3890,3890,0
20230705,165800,296429330,3890,3890,3890,3890,0
20230705,165700,296429330,3890,3890,3890,3890,0
20230705,165600,296429330,3890,3890,3890,3890,0
20230705,165500,296429330,3890,3890,3890,3890,0
20230705,165400,296429330,3890,3890,3890,3890,0
20230705,165300,296429330,3890,3890,3890,3890,0
20230705,165200,296429330,3890,3890,3890,3890,1099
20230705,165100,296429330,3890,3890,3890,3890,0
20230705,165000,296429330,3890,3890,3890,3890,0
20230705,164900,296429330,3890,3890,3890,3890,0
20230705,164800,296429330,3890,3890,3890,3890,0
20230705,164700,296429330,3890,3890,3890,3890,0
20230705,164600,296429330,3890,3890,3890,3890,0
20230705,164500,296429330,3890,3890,3890,3890,0
20230705,164400,296429330,3890,3890,3890,3890,0
20230705,164300,296429330,3890,3890,3890,3890,0
20230705,164200,296429330,3890,3890,3890,3890,0
20230705,164100,296429330,3890,3890,3890,3890,0
20230705,164000,296429330,3890,3890,3890,3890,0
20230705,163900,296429330,3890,3890,3890,3890,0
20230705,163800,296429330,3890,3890,3890,3890,0
20230705,163700,296429330,3890,3890,3890,3890,0
20230705,163600,296429330,3890,3890,3890,3890,0
20230705,163500,296429330,3890,3890,3890,3890,0
20230705,163400,296429330,3890,3890,3890,3890,0
20230705,163300,296429330,3890,3890,3890,3890,0
20230705,163200,296429330,3890,3890,3890,3890,0
20230705,163100,296429330,3890,3890,3890,3890,0
20230705,163000,296429330,3890,3890,3890,3890,0
20230705,162900,296429330,3890,3890,3890,3890,0
20230705,162800,296429330,3890,3890,3890,3890,0
20230705,162700,296429330,3890,3890,3890,3890,0
20230705,162600,296429330,3890,3890,3890,3890,0
20230705,162500,296429330,3890,3890,3890,3890,0
20230705,162400,296429330,3890,3890,3890,3890,0
20230705,162300,296429330,3890,3890,3890,3890,0
20230705,162200,296429330,3890,3890,3890,3890,1099
20230705,162100,296429330,3890,3890,3890,3890,0
20230705,162000,296429330,3890,3890,3890,3890,0
20230705,161900,296429330,3890,3890,3890,3890,0
20230705,161800,296429330,3890,3890,3890,3890,0
20230705,161700,296429330,3890,3890,3890,3890,0
20230705,161600,296429330,3890,3890,3890,3890,0
20230705,161500,296429330,3890,3890,3890,3890,0
20230705,161400,296429330,3890,3890,3890,3890,0
20230705,161300,296429330,3890,3890,3890,3890,0
20230705,161200,296429330,3890,3890,3890,3890,0
20230705,161100,296429330,3890,3890,3890,3890,0
20230705,161000,296429330,3890,3890,3890,3890,0
20230705,160900,296429330,3890,3890,3890,3890,0
20230705,160800,296429330,3890,3890,3890,3890,0
20230705,160700,296429330,3890,3890,3890,3890,0
20230705,160600,296429330,3890,3890,3890,3890,0
20230705,160500,296429330,3890,3890,3890,3890,0
20230705,160400,296429330,3890,3890,3890,3890,0
20230705,160300,296429330,3890,3890,3890,3890,0
20230705,160200,296429330,3890,3890,3890,3890,0
20230705,160100,296429330,3890,3890,3890,3890,0
20230705,160000,296429330,3890,3890,3890,3890,0
20230705,155900,296429330,3890,3890,3890,3890,0
20230705,155800,296429330,3890,3890,3890,3890,0
20230705,155700,296429330,3890,3890,3890,3890,0
20230705,155600,296429330,3890,3890,3890,3890,0
20230705,155500,296429330,3890,3890,3890,3890,0
20230705,155400,296429330,3890,3890,3890,3890,0
20230705,155300,296429330,3890,3890,3890,3890,0
20230705,155200,296429330,3890,3890,3890,3890,1099
20230705,155100,296429330,3890,3890,3890,3890,0
20230705,155000,296429330,3890,3890,3890,3890,0
20230705,154900,296429330,3890,3890,3890,3890,0
20230705,154800,296429330,3890,3890,3890,3890,0
20230705,154700,296429330,3890,3890,3890,3890,0
20230705,154600,296429330,3890,3890,3890,3890,0
20230705,154500,296429330,3890,3890,3890,3890,0
20230705,154400,296429330,3890,3890,3890,3890,0
20230705,154300,296429330,3890,3890,3890,3890,0
20230705,154200,296429330,3890,3890,3890,3890,0
20230705,154100,296429330,3890,3890,3890,3890,0
20230705,154000,296429330,3890,3890,3890,3890,0
20230705,153900,296429330,3890,3890,3890,3890,0
20230705,153800,296429330,3890,3890,3890,3890,0
20230705,153700,296429330,3890,3890,3890,3890,0
20230705,153600,296429330,3890,3890,3890,3890,0
20230705,153500,296429330,3890,3890,3890,3890,0
20230705,153400,296429330,3890,3890,3890,3890,0
20230705,153300,296429330,3890,3890,3890,3890,0
20230705,153200,296429330,3890,3890,3890,3890,0
20230705,153100,296429330,3890,3890,3890,3890,0
20230705,153000,296429330,3890,3890,3890,3890,1099
20230705,152900,292154220,3900,3900,3900,3900,0
20230705,152800,292154220,3900,3900,3900,3900,0
20230705,152700,292154220,3900,3900,3900,3900,0
20230705,152600,292154220,3900,3900,3900,3900,0
20230705,152500,292154220,3900,3900,3900,3900,0
20230705,152400,292154220,3900,3900,3900,3900,0
20230705,152300,292154220,3900,3900,3900,3900,0
20230705,152200,292154220,3900,3900,3900,3900,0
20230705,152100,292154220,3900,3900,3900,3900,0
20230705,152000,292154220,3900,3900,3900,3900,0
20230705,151900,292154220,3900,3905,3905,3900,194
20230705,151800,291396825,3905,3905,3905,3905,12
20230705,151700,291349965,3905,3905,3905,3905,25
20230705,151600,291252340,3905,3905,3905,3905,3
20230705,151500,291240625,3900,3905,3905,3900,145
20230705,151400,290675025,3900,3900,3900,3900,75
20230705,151300,290382525,3900,3900,3900,3900,0
20230705,151200,290382525,3900,3900,3900,3900,7
20230705,151100,290355225,3900,3900,3900,3900,39
20230705,151000,290203125,3895,3895,3895,3895,0
20230705,150900,290203125,3895,3895,3895,3895,0
20230705,150800,290203125,3895,3895,3895,3895,139
20230705,150700,289661720,3900,3900,3900,3900,4
20230705,150600,289646120,3900,3900,3900,3900,0
20230705,150500,289646120,3900,3900,3900,3900,0
20230705,150400,289646120,3900,3900,3900,3900,1
20230705,150300,289642220,3900,3900,3900,3900,37
20230705,150200,289497920,3900,3900,3900,3900,1
20230705,150100,289494020,3900,3900,3900,3900,0
20230705,150000,289494020,3900,3900,3900,3900,13
20230705,145900,289443320,3890,3890,3890,3890,0
20230705,145800,289443320,3890,3890,3890,3890,0
20230705,145700,289443320,3890,3900,3900,3890,776
20230705,145600,286424550,3900,3900,3900,3900,63
20230705,145500,286178850,3890,3890,3890,3890,0
20230705,145400,286178850,3890,3890,3890,3890,0
20230705,145300,286178850,3890,3890,3890,3890,0
20230705,145200,286178850,3890,3890,3890,3890,245
20230705,145100,285225800,3895,3895,3895,3895,5
20230705,145000,285206325,3900,3900,3900,3900,200
20230705,144900,284426325,3910,3910,3910,3910,53
20230705,144800,284219095,3910,3900,3910,3900,29
20230705,144700,284105825,3900,3900,3900,3900,0
20230705,144600,284105825,3900,3900,3900,3900,200
20230705,144500,283325825,3900,3900,3900,3900,0
20230705,144400,283325825,3900,3900,3900,3900,8
20230705,144300,283294625,3900,3900,3900,3900,10
20230705,144200,283255625,3900,3900,3900,3900,0
20230705,144100,283255625,3900,3900,3900,3900,88
20230705,144000,282912425,3900,3900,3900,3900,12
20230705,143900,282865625,3905,3905,3905,3905,20
20230705,143800,282787525,3905,3905,3905,3905,0
20230705,143700,282787525,3905,3905,3905,3905,0
20230705,143600,282787525,3905,3905,3905,3905,20
20230705,143500,282709425,3905,3905,3905,3905,3
20230705,143400,282697710,3890,3890,3890,3890,771
20230705,143300,279698520,3890,3890,3890,3890,100
20230705,143200,279309520,3905,3905,3905,3905,0
20230705,143100,279309520,3905,3900,3905,3900,456
20230705,143000,277530340,3905,3905,3905,3905,0
20230705,142900,277530340,3905,3905,3905,3905,0
20230705,142800,277530340,3905,3905,3905,3905,0
20230705,142700,277530340,3905,3905,3905,3905,0
20230705,142600,277530340,3905,3905,3905,3905,10
20230705,142500,277491290,3905,3905,3905,3905,0
20230705,142400,277491290,3905,3905,3905,3905,13
20230705,142300,277440525,3905,3905,3905,3905,0
20230705,142200,277440525,3905,3905,3905,3905,10
20230705,142100,277401475,3905,3905,3905,3905,23
20230705,142000,277311660,3905,3905,3905,3900,79
20230705,141900,277003215,3905,3905,3905,3905,1
20230705,141800,276999310,3905,3905,3905,3905,214
20230705,141700,276163640,3905,3905,3905,3905,847
20230705,141600,272856105,3905,3905,3905,3905,293
20230705,141500,271711940,3905,3905,3905,3905,0
20230705,141400,271711940,3905,3905,3905,3905,2
20230705,141300,271704130,3890,3890,3890,3890,0
20230705,141200,271704130,3890,3890,3890,3890,0
20230705,141100,271704130,3890,3890,3890,3890,179
20230705,141000,271007820,3890,3890,3890,3890,10
20230705,140900,270968920,3890,3890,3890,3890,0
20230705,140800,270968920,3890,3895,3895,3890,306
20230705,140700,269778080,3910,3910,3910,3910,0
20230705,140600,269778080,3910,3910,3910,3910,0
20230705,140500,269778080,3910,3910,3910,3910,63
20230705,140400,269531750,3910,3910,3910,3910,0
20230705,140300,269531750,3910,3910,3910,3910,0
20230705,140200,269531750,3910,3910,3910,3910,0
20230705,140100,269531750,3910,3910,3910,3910,0
20230705,140000,269531750,3910,3900,3910,3890,107
20230705,135900,269115280,3890,3890,3890,3890,0
20230705,135800,269115280,3890,3890,3890,3890,0
20230705,135700,269115280,3890,3890,3890,3890,0
20230705,135600,269115280,3890,3890,3890,3890,0
20230705,135500,269115280,3890,3890,3890,3890,0
20230705,135400,269115280,3890,3890,3890,3890,100
20230705,135300,268726280,3890,3890,3890,3890,257
20230705,135200,267726550,3890,3900,3900,3890,256
20230705,135100,266730020,3900,3900,3900,3900,0
20230705,135000,266730020,3900,3900,3900,3900,4900
20230705,134900,247620020,3900,3900,3900,3900,160
20230705,134800,246996020,3900,3900,3900,3900,0
20230705,134700,246996020,3900,3900,3900,3900,0
20230705,134600,246996020,3900,3900,3900,3900,0
20230705,134500,246996020,3900,3900,3900,3900,0
20230705,134400,246996020,3900,3900,3900,3900,0
20230705,134300,246996020,3900,3900,3900,3900,301
20230705,134200,245822120,3900,3900,3900,3900,0
20230705,134100,245822120,3900,3900,3900,3900,10
20230705,134000,245783120,3900,3900,3900,3900,0
20230705,133900,245783120,3900,3900,3900,3900,174
20230705,133800,245104520,3910,3910,3910,3910,0
20230705,133700,245104520,3910,3910,3910,3910,0
20230705,133600,245104520,3910,3910,3910,3910,0
20230705,133500,245104520,3910,3910,3910,3910,97
20230705,133400,244725250,3910,3910,3910,3910,32
20230705,133300,244600130,3910,3910,3910,3910,0
20230705,133200,244600130,3910,3910,3910,3910,0
20230705,133100,244600130,3910,3910,3910,3910,0
20230705,133000,244600130,3910,3900,3910,3900,323
20230705,132900,243338755,3900,3900,3900,3900,0
20230705,132800,243338755,3900,3900,3900,3900,0
20230705,132700,243338755,3900,3900,3900,3900,0
20230705,132600,243338755,3900,3900,3900,3900,0
20230705,132500,243338755,3900,3900,3900,3900,0
20230705,132400,243338755,3900,3900,3900,3900,0
20230705,132300,243338755,3900,3900,3900,3900,0
20230705,132200,243338755,3900,3900,3900,3900,0
20230705,132100,243338755,3900,3900,3900,3900,0
20230705,132000,243338755,3900,3900,3900,3900,800
20230705,131900,240218755,3900,3900,3900,3900,0
20230705,131800,240218755,3900,3900,3900,3900,0
20230705,131700,240218755,3900,3900,3900,3900,0
20230705,131600,240218755,3900,3900,3900,3900,0
20230705,131500,240218755,3900,3900,3900,3900,587
20230705,131400,237929455,3900,3900,3900,3900,0
20230705,131300,237929455,3900,3900,3900,3900,400
20230705,131200,236369455,3900,3900,3900,3900,0
20230705,131100,236369455,3900,3900,3900,3900,60
20230705,131000,236135455,3900,3900,3900,3900,20
20230705,130900,236057455,3900,3900,3900,3900,415
20230705,130800,234438955,3900,3900,3900,3900,138
20230705,130700,233900755,3910,3910,3910,3910,0
20230705,130600,233900755,3910,3910,3910,3910,0
20230705,130500,233900755,3910,3910,3910,3910,65
20230705,130400,233646605,3910,3910,3910,3910,66
20230705,130300,233388545,3910,3915,3915,3910,150
20230705,130200,232801915,3915,3910,3915,3910,20
20230705,130100,232723620,3900,3905,3910,3900,3091
20230705,130000,220666190,3900,3900,3900,3900,0
20230705,125900,220666190,3900,3900,3900,3900,935
20230705,125800,217019690,3900,3900,3900,3900,365
20230705,125700,215596190,3895,3895,3895,3895,9
20230705,125600,215561135,3895,3900,3905,3895,445
20230705,125500,213826205,3905,3905,3905,3905,0
20230705,125400,213826205,3905,3905,3905,3905,5
20230705,125300,213806680,3915,3915,3915,3915,0
20230705,125200,213806680,3915,3915,3915,3915,5
20230705,125100,213787105,3915,3910,3915,3910,7
20230705,125000,213759725,3890,3890,3890,3890,0
20230705,124900,213759725,3890,3890,3890,3890,0
20230705,124800,213759725,3890,3890,3890,3890,0
20230705,124700,213759725,3890,3890,3890,3890,0
20230705,124600,213759725,3890,3890,3890,3890,0
20230705,124500,213759725,3890,3890,3890,3890,0
20230705,124400,213759725,3890,3890,3890,3890,0
20230705,124300,213759725,3890,3890,3890,3890,0
20230705,124200,213759725,3890,3890,3890,3890,1190
20230705,124100,209130625,3890,3890,3890,3890,0
20230705,124000,209130625,3890,3890,3890,3890,0
20230705,123900,209130625,3890,3890,3890,3890,0
20230705,123800,209130625,3890,3900,3900,3890,2768
20230705,123700,198360120,3900,3900,3905,3900,1414
20230705,123600,192845345,3905,3910,3910,3905,525
20230705,123500,190794645,3910,3910,3910,3910,10
20230705,123400,190755545,3920,3920,3920,3920,0
20230705,123300,190755545,3920,3920,3920,3920,1
20230705,123200,190751625,3925,3910,3925,3910,644
20230705,123100,188231720,3910,3910,3910,3910,0
20230705,123000,188231720,3910,3910,3910,3910,0
20230705,122900,188231720,3910,3910,3910,3910,0
20230705,122800,188231720,3910,3910,3910,3910,0
20230705,122700,188231720,3910,3910,3910,3910,487
20230705,122600,186327550,3910,3910,3910,3910,0
20230705,122500,186327550,3910,3910,3910,3910,0
20230705,122400,186327550,3910,3910,3910,3910,0
20230705,122300,186327550,3910,3910,3910,3910,161
20230705,122200,185698040,3910,3910,3910,3910,20
20230705,122100,185619840,3920,3920,3920,3920,100
20230705,122000,185227840,3920,3920,3920,3920,0
20230705,121900,185227840,3920,3920,3920,3920,0
20230705,121800,185227840,3920,3920,3920,3920,50
20230705,121700,185031840,3920,3920,3920,3920,130
20230705,121600,184522240,3920,3920,3920,3920,0
20230705,121500,184522240,3920,3920,3920,3920,0
20230705,121400,184522240,3920,3915,3920,3915,246
20230705,121300,183558970,3920,3920,3920,3920,0
20230705,121200,183558970,3920,3920,3920,3920,0
20230705,121100,183558970,3920,3920,3920,3920,0
20230705,121000,183558970,3920,3920,3920,3920,100
20230705,120900,183166970,3920,3915,3920,3915,215
20230705,120800,182324995,3920,3915,3920,3915,92
20230705,120700,181964780,3915,3915,3915,3915,30
20230705,120600,181847330,3915,3910,3915,3910,26
20230705,120500,181745600,3910,3910,3910,3910,130
20230705,120400,181237300,3910,3910,3910,3910,0
20230705,120300,181237300,3910,3910,3910,3910,2
20230705,120200,181229480,3910,3910,3910,3910,52
20230705,120100,181026160,3900,3900,3900,3900,0
20230705,120000,181026160,3900,3900,3900,3900,0
20230705,115900,181026160,3900,3900,3900,3900,0
20230705,115800,181026160,3900,3900,3900,3900,0
20230705,115700,181026160,3900,3900,3900,3900,4
20230705,115600,181010560,3900,3900,3900,3900,1
20230705,115500,181006660,3895,3895,3895,3895,1
20230705,115400,181002765,3895,3895,3895,3895,0
20230705,115300,181002765,3895,3895,3895,3895,0
20230705,115200,181002765,3895,3895,3895,3895,309
20230705,115100,179799210,3895,3895,3895,3895,0
20230705,115000,179799210,3895,3895,3895,3895,0
20230705,114900,179799210,3895,3895,3895,3895,0
20230705,114800,179799210,3895,3895,3895,3895,1
20230705,114700,179795315,3895,3905,3905,3895,815
20230705,114600,176618420,3915,3915,3915,3915,4
20230705,114500,176602760,3915,3915,3915,3915,50
20230705,114400,176407010,3915,3915,3915,3915,285
20230705,114300,175291235,3915,3915,3915,3915,0
20230705,114200,175291235,3915,3915,3915,3915,4
20230705,114100,175275575,3915,3915,3915,3915,5
20230705,114000,175256000,3915,3915,3915,3915,0
20230705,113900,175256000,3915,3915,3915,3915,5
20230705,113800,175236425,3900,3900,3900,3900,0
20230705,113700,175236425,3900,3915,3915,3900,100
20230705,113600,174845190,3915,3915,3915,3915,1
20230705,113500,174841275,3915,3925,3925,3915,1598
20230705,113400,168577130,3930,3930,3930,3930,0
20230705,113300,168577130,3930,3920,3930,3920,328
20230705,113200,167291145,3920,3920,3925,3920,97
20230705,113100,166910485,3930,3930,3930,3930,1
20230705,113000,166906555,3930,3930,3930,3930,170
20230705,112900,166238455,3930,3930,3930,3930,0
20230705,112800,166238455,3930,3930,3930,3930,1028
20230705,112700,162198415,3930,3930,3930,3930,29
20230705,112600,162084445,3920,3920,3920,3920,0
20230705,112500,162084445,3920,3930,3930,3920,1005
20230705,112400,158144795,3920,3930,3930,3920,157
20230705,112300,157528105,3930,3930,3930,3930,592
20230705,112200,155201545,3930,3930,3930,3930,100
20230705,112100,154808545,3930,3925,3930,3920,525
20230705,112000,152750450,3925,3935,3935,3920,9
20230705,111900,152715150,3930,3930,3930,3930,259
20230705,111800,151697280,3930,3925,3930,3925,255
20230705,111700,150696380,3930,3925,3930,3920,857
20230705,111600,147333380,3925,3920,3925,3920,41
20230705,111500,147172635,3920,3920,3920,3920,312
20230705,111400,145949595,3920,3920,3920,3920,0
20230705,111300,145949595,3920,3920,3920,3920,20
20230705,111200,145871195,3920,3920,3920,3920,5
20230705,111100,145851595,3915,3915,3915,3915,255
20230705,111000,144853270,3915,3915,3915,3915,930
20230705,110900,141212320,3920,3920,3925,3920,233
20230705,110800,140298950,3925,3920,3925,3920,350
20230705,110700,138926945,3915,3915,3915,3905,946
20230705,110600,135226815,3910,3915,3915,3910,476
20230705,110500,133365155,3915,3915,3915,3915,5
20230705,110400,133345580,3910,3910,3910,3910,783
20230705,110300,130284050,3905,3905,3905,3905,46
20230705,110200,130104420,3910,3915,3915,3905,971
20230705,110100,126304540,3910,3895,3910,3895,2464
20230705,110000,116681835,3895,3895,3895,3895,28
20230705,105900,116572775,3890,3895,3895,3890,84
20230705,105800,116245735,3895,3895,3895,3895,10
20230705,105700,116206785,3890,3895,3900,3890,980
20230705,105600,112391540,3895,3895,3895,3895,1
20230705,105500,112387645,3895,3895,3895,3895,0
20230705,105400,112387645,3895,3895,3895,3895,0
20230705,105300,112387645,3895,3895,3895,3895,0
20230705,105200,112387645,3895,3895,3895,3895,770
20230705,105100,109388495,3895,3895,3895,3895,28
20230705,105000,109279435,3895,3895,3895,3895,0
20230705,104900,109279435,3895,3890,3895,3890,50
20230705,104800,109084865,3895,3895,3895,3895,0
20230705,104700,109084865,3895,3895,3895,3895,0
20230705,104600,109084865,3895,3895,3895,3895,0
20230705,104500,109084865,3895,3895,3895,3895,3
20230705,104400,109073180,3870,3870,3870,3870,0
20230705,104300,109073180,3870,3875,3875,3870,78
20230705,104200,108771070,3875,3875,3875,3875,0
20230705,104100,108771070,3875,3875,3875,3875,0
20230705,104000,108771070,3875,3880,3880,3875,256
20230705,103900,107777965,3895,3895,3895,3895,0
20230705,103800,107777965,3895,3895,3895,3895,89
20230705,103700,107431310,3895,3895,3895,3895,0
20230705,103600,107431310,3895,3895,3895,3895,0
20230705,103500,107431310,3895,3895,3895,3895,0
20230705,103400,107431310,3895,3895,3895,3895,256
20230705,103300,106434190,3895,3895,3895,3895,0
20230705,103200,106434190,3895,3895,3895,3895,0
20230705,103100,106434190,3895,3875,3895,3875,182
20230705,103000,105725600,3870,3870,3870,3870,0
20230705,102900,105725600,3870,3870,3870,3870,0
20230705,102800,105725600,3870,3870,3870,3870,0
20230705,102700,105725600,3870,3870,3870,3870,0
20230705,102600,105725600,3870,3870,3870,3870,20
20230705,102500,105648200,3865,3885,3885,3865,2630
20230705,102400,95471635,3890,3890,3890,3890,0
20230705,102300,95471635,3890,3890,3890,3890,0
20230705,102200,95471635,3890,3890,3890,3890,0
20230705,102100,95471635,3890,3900,3900,3890,970
20230705,102000,91693785,3900,3900,3900,3900,0
20230705,101900,91693785,3900,3900,3900,3900,247
20230705,101800,90730485,3900,3900,3900,3900,0
20230705,101700,90730485,3900,3900,3900,3900,0
20230705,101600,90730485,3900,3900,3900,3900,153
20230705,101500,90133785,3900,3900,3900,3900,0
20230705,101400,90133785,3900,3890,3900,3890,255
20230705,101300,89139635,3880,3880,3880,3880,0
20230705,101200,89139635,3880,3880,3880,3880,281
20230705,101100,88049355,3880,3880,3880,3880,249
20230705,101000,87083235,3880,3880,3880,3880,0
20230705,100900,87083235,3880,3880,3880,3880,10
20230705,100800,87044435,3880,3880,3880,3880,0
20230705,100700,87044435,3880,3900,3900,3880,2
20230705,100600,87036655,3900,3880,3900,3880,67
20230705,100500,86776555,3875,3875,3875,3875,0
20230705,100400,86776555,3875,3875,3875,3875,0
20230705,100300,86776555,3875,3875,3875,3875,0
20230705,100200,86776555,3875,3890,3890,3875,424
20230705,100100,85128785,3900,3900,3900,3900,0
20230705,100000,85128785,3900,3890,3900,3890,73
20230705,095900,84844665,3895,3895,3895,3895,0
20230705,095800,84844665,3895,3895,3895,3895,35
20230705,095700,84708340,3900,3900,3900,3900,628
20230705,095600,82259140,3900,3900,3900,3900,0
20230705,095500,82259140,3900,3890,3900,3890,125
20230705,095400,81772015,3895,3895,3895,3895,26
20230705,095300,81670745,3895,3895,3895,3895,0
20230705,095200,81670745,3895,3895,3895,3895,0
20230705,095100,81670745,3895,3895,3895,3895,148
20230705,095000,81094285,3895,3890,3895,3890,807
20230705,094900,77953655,3890,3890,3890,3890,0
20230705,094800,77953655,3890,3885,3890,3885,510
20230705,094700,75971425,3885,3885,3885,3885,166
20230705,094600,75326515,3885,3885,3885,3885,1500
20230705,094500,69499015,3885,3885,3885,3885,12
20230705,094400,69452395,3885,3885,3885,3885,1840
20230705,094300,62303995,3885,3885,3885,3885,1
20230705,094200,62300110,3885,3885,3885,3885,0
20230705,094100,62300110,3885,3885,3885,3885,196
20230705,094000,61538650,3885,3885,3885,3885,0
20230705,093900,61538650,3885,3885,3885,3885,22
20230705,093800,61453180,3880,3880,3880,3880,74
20230705,093700,61166060,3875,3875,3875,3875,300
20230705,093600,60003560,3875,3875,3875,3875,43
20230705,093500,59836935,3870,3870,3870,3870,40
20230705,093400,59682135,3860,3875,3875,3860,1507
20230705,093300,53863080,3875,3875,3875,3875,2
20230705,093200,53855330,3870,3870,3870,3870,300
20230705,093100,52694330,3880,3865,3880,3865,1172
20230705,093000,48161970,3865,3865,3865,3865,0
20230705,092900,48161970,3865,3865,3865,3865,0
20230705,092800,48161970,3865,3865,3865,3865,300
20230705,092700,47002470,3870,3870,3870,3870,0
20230705,092600,47002470,3870,3870,3870,3870,500
20230705,092500,45067470,3870,3870,3870,3870,0
20230705,092400,45067470,3870,3870,3870,3870,260
20230705,092300,44061270,3870,3870,3870,3870,60
20230705,092200,43829070,3865,3865,3865,3865,0
20230705,092100,43829070,3865,3865,3865,3865,9
20230705,092000,43794285,3885,3885,3885,3885,0
20230705,091900,43794285,3885,3885,3885,3885,30
20230705,091800,43677735,3890,3890,3890,3890,4
20230705,091700,43662175,3860,3895,3895,3860,1603
20230705,091600,37455815,3905,3875,3905,3875,45
20230705,091500,37281185,3875,3875,3875,3875,126
20230705,091400,36792935,3885,3890,3890,3885,500
20230705,091300,34850190,3890,3890,3890,3890,0
20230705,091200,34850190,3890,3890,3890,3890,1
20230705,091100,34846300,3895,3900,3905,3895,1365
20230705,091000,29525120,3905,3910,3915,3905,363
20230705,090900,28104835,3915,3915,3915,3910,1376
20230705,090800,22717855,3915,3895,3915,3895,774
20230705,090700,19689445,3895,3900,3910,3895,3220
20230705,090600,7129110,3900,3900,3900,3900,4
20230705,090500,7113510,3885,3885,3885,3885,28
20230705,090400,7004730,3895,3895,3895,3895,548
20230705,090300,4870270,3905,3895,3905,3895,916
20230705,090200,1302385,3895,3895,3895,3895,12
20230705,090100,1255645,3895,3895,3895,3895,4
20230705,090000,1240065,3880,3875,3880,3875,88