KissMeData/017550/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,1783752255,2815,2815,2815,2815,15950
20230705,185800,1783752255,2815,2815,2815,2815,0
20230705,185700,1783752255,2815,2815,2815,2815,0
20230705,185600,1783752255,2815,2815,2815,2815,0
20230705,185500,1783752255,2815,2815,2815,2815,0
20230705,185400,1783752255,2815,2815,2815,2815,0
20230705,185300,1783752255,2815,2815,2815,2815,0
20230705,185200,1783752255,2815,2815,2815,2815,0
20230705,185100,1783752255,2815,2815,2815,2815,0
20230705,185000,1783752255,2815,2815,2815,2815,0
20230705,184900,1783752255,2815,2815,2815,2815,0
20230705,184800,1783752255,2815,2815,2815,2815,0
20230705,184700,1783752255,2815,2815,2815,2815,0
20230705,184600,1783752255,2815,2815,2815,2815,0
20230705,184500,1783752255,2815,2815,2815,2815,0
20230705,184400,1783752255,2815,2815,2815,2815,0
20230705,184300,1783752255,2815,2815,2815,2815,0
20230705,184200,1783752255,2815,2815,2815,2815,0
20230705,184100,1783752255,2815,2815,2815,2815,0
20230705,184000,1783752255,2815,2815,2815,2815,0
20230705,183900,1783752255,2815,2815,2815,2815,0
20230705,183800,1783752255,2815,2815,2815,2815,0
20230705,183700,1783752255,2815,2815,2815,2815,0
20230705,183600,1783752255,2815,2815,2815,2815,0
20230705,183500,1783752255,2815,2815,2815,2815,0
20230705,183400,1783752255,2815,2815,2815,2815,0
20230705,183300,1783752255,2815,2815,2815,2815,0
20230705,183200,1783752255,2815,2815,2815,2815,0
20230705,183100,1783752255,2815,2815,2815,2815,0
20230705,183000,1783752255,2815,2815,2815,2815,0
20230705,182900,1783752255,2815,2815,2815,2815,15950
20230705,182800,1783752255,2815,2815,2815,2815,0
20230705,182700,1783752255,2815,2815,2815,2815,0
20230705,182600,1783752255,2815,2815,2815,2815,0
20230705,182500,1783752255,2815,2815,2815,2815,0
20230705,182400,1783752255,2815,2815,2815,2815,0
20230705,182300,1783752255,2815,2815,2815,2815,0
20230705,182200,1783752255,2815,2815,2815,2815,0
20230705,182100,1783752255,2815,2815,2815,2815,0
20230705,182000,1783752255,2815,2815,2815,2815,0
20230705,181900,1783752255,2815,2815,2815,2815,0
20230705,181800,1783752255,2815,2815,2815,2815,0
20230705,181700,1783752255,2815,2815,2815,2815,0
20230705,181600,1783752255,2815,2815,2815,2815,0
20230705,181500,1783752255,2815,2815,2815,2815,0
20230705,181400,1783752255,2815,2815,2815,2815,0
20230705,181300,1783752255,2815,2815,2815,2815,0
20230705,181200,1783752255,2815,2815,2815,2815,0
20230705,181100,1783752255,2815,2815,2815,2815,0
20230705,181000,1783752255,2815,2815,2815,2815,0
20230705,180900,1783752255,2815,2815,2815,2815,0
20230705,180800,1783752255,2815,2815,2815,2815,0
20230705,180700,1783752255,2815,2815,2815,2815,0
20230705,180600,1783752255,2815,2815,2815,2815,0
20230705,180500,1783752255,2815,2815,2815,2815,0
20230705,180400,1783752255,2815,2815,2815,2815,0
20230705,180300,1783752255,2815,2815,2815,2815,0
20230705,180200,1783752255,2815,2815,2815,2815,0
20230705,180100,1783752255,2815,2815,2815,2815,0
20230705,180000,1783752255,2815,2815,2815,2815,0
20230705,175900,1783752255,2815,2815,2815,2815,15950
20230705,175800,1783752255,2815,2815,2815,2815,0
20230705,175700,1783752255,2815,2815,2815,2815,0
20230705,175600,1783752255,2815,2815,2815,2815,0
20230705,175500,1783752255,2815,2815,2815,2815,0
20230705,175400,1783752255,2815,2815,2815,2815,0
20230705,175300,1783752255,2815,2815,2815,2815,0
20230705,175200,1783752255,2815,2815,2815,2815,0
20230705,175100,1783752255,2815,2815,2815,2815,0
20230705,175000,1783752255,2815,2815,2815,2815,0
20230705,174900,1783752255,2815,2815,2815,2815,0
20230705,174800,1783752255,2815,2815,2815,2815,0
20230705,174700,1783752255,2815,2815,2815,2815,0
20230705,174600,1783752255,2815,2815,2815,2815,0
20230705,174500,1783752255,2815,2815,2815,2815,0
20230705,174400,1783752255,2815,2815,2815,2815,0
20230705,174300,1783752255,2815,2815,2815,2815,0
20230705,174200,1783752255,2815,2815,2815,2815,0
20230705,174100,1783752255,2815,2815,2815,2815,0
20230705,174000,1783752255,2815,2815,2815,2815,0
20230705,173900,1783752255,2815,2815,2815,2815,0
20230705,173800,1783752255,2815,2815,2815,2815,0
20230705,173700,1783752255,2815,2815,2815,2815,0
20230705,173600,1783752255,2815,2815,2815,2815,0
20230705,173500,1783752255,2815,2815,2815,2815,0
20230705,173400,1783752255,2815,2815,2815,2815,0
20230705,173300,1783752255,2815,2815,2815,2815,0
20230705,173200,1783752255,2815,2815,2815,2815,0
20230705,173100,1783752255,2815,2815,2815,2815,0
20230705,173000,1783752255,2815,2815,2815,2815,0
20230705,172900,1783752255,2815,2815,2815,2815,15950
20230705,172800,1783752255,2815,2815,2815,2815,0
20230705,172700,1783752255,2815,2815,2815,2815,0
20230705,172600,1783752255,2815,2815,2815,2815,0
20230705,172500,1783752255,2815,2815,2815,2815,0
20230705,172400,1783752255,2815,2815,2815,2815,0
20230705,172300,1783752255,2815,2815,2815,2815,0
20230705,172200,1783752255,2815,2815,2815,2815,0
20230705,172100,1783752255,2815,2815,2815,2815,0
20230705,172000,1783752255,2815,2815,2815,2815,0
20230705,171900,1783752255,2815,2815,2815,2815,0
20230705,171800,1783752255,2815,2815,2815,2815,0
20230705,171700,1783752255,2815,2815,2815,2815,0
20230705,171600,1783752255,2815,2815,2815,2815,0
20230705,171500,1783752255,2815,2815,2815,2815,0
20230705,171400,1783752255,2815,2815,2815,2815,0
20230705,171300,1783752255,2815,2815,2815,2815,0
20230705,171200,1783752255,2815,2815,2815,2815,0
20230705,171100,1783752255,2815,2815,2815,2815,0
20230705,171000,1783752255,2815,2815,2815,2815,0
20230705,170900,1783752255,2815,2815,2815,2815,0
20230705,170800,1783752255,2815,2815,2815,2815,0
20230705,170700,1783752255,2815,2815,2815,2815,0
20230705,170600,1783752255,2815,2815,2815,2815,0
20230705,170500,1783752255,2815,2815,2815,2815,0
20230705,170400,1783752255,2815,2815,2815,2815,0
20230705,170300,1783752255,2815,2815,2815,2815,0
20230705,170200,1783752255,2815,2815,2815,2815,0
20230705,170100,1783752255,2815,2815,2815,2815,0
20230705,170000,1783752255,2815,2815,2815,2815,0
20230705,165900,1783752255,2815,2815,2815,2815,15950
20230705,165800,1783752255,2815,2815,2815,2815,0
20230705,165700,1783752255,2815,2815,2815,2815,0
20230705,165600,1783752255,2815,2815,2815,2815,0
20230705,165500,1783752255,2815,2815,2815,2815,0
20230705,165400,1783752255,2815,2815,2815,2815,0
20230705,165300,1783752255,2815,2815,2815,2815,0
20230705,165200,1783752255,2815,2815,2815,2815,0
20230705,165100,1783752255,2815,2815,2815,2815,0
20230705,165000,1783752255,2815,2815,2815,2815,0
20230705,164900,1783752255,2815,2815,2815,2815,0
20230705,164800,1783752255,2815,2815,2815,2815,0
20230705,164700,1783752255,2815,2815,2815,2815,0
20230705,164600,1783752255,2815,2815,2815,2815,0
20230705,164500,1783752255,2815,2815,2815,2815,0
20230705,164400,1783752255,2815,2815,2815,2815,0
20230705,164300,1783752255,2815,2815,2815,2815,0
20230705,164200,1783752255,2815,2815,2815,2815,0
20230705,164100,1783752255,2815,2815,2815,2815,0
20230705,164000,1783752255,2815,2815,2815,2815,0
20230705,163900,1783752255,2815,2815,2815,2815,0
20230705,163800,1783752255,2815,2815,2815,2815,0
20230705,163700,1783752255,2815,2815,2815,2815,0
20230705,163600,1783752255,2815,2815,2815,2815,0
20230705,163500,1783752255,2815,2815,2815,2815,0
20230705,163400,1783752255,2815,2815,2815,2815,0
20230705,163300,1783752255,2815,2815,2815,2815,0
20230705,163200,1783752255,2815,2815,2815,2815,0
20230705,163100,1783752255,2815,2815,2815,2815,0
20230705,163000,1783752255,2815,2815,2815,2815,0
20230705,162900,1783752255,2815,2815,2815,2815,15950
20230705,162800,1783752255,2815,2815,2815,2815,0
20230705,162700,1783752255,2815,2815,2815,2815,0
20230705,162600,1783752255,2815,2815,2815,2815,0
20230705,162500,1783752255,2815,2815,2815,2815,0
20230705,162400,1783752255,2815,2815,2815,2815,0
20230705,162300,1783752255,2815,2815,2815,2815,0
20230705,162200,1783752255,2815,2815,2815,2815,0
20230705,162100,1783752255,2815,2815,2815,2815,0
20230705,162000,1783752255,2815,2815,2815,2815,0
20230705,161900,1783752255,2815,2815,2815,2815,0
20230705,161800,1783752255,2815,2815,2815,2815,0
20230705,161700,1783752255,2815,2815,2815,2815,0
20230705,161600,1783752255,2815,2815,2815,2815,0
20230705,161500,1783752255,2815,2815,2815,2815,0
20230705,161400,1783752255,2815,2815,2815,2815,0
20230705,161300,1783752255,2815,2815,2815,2815,0
20230705,161200,1783752255,2815,2815,2815,2815,0
20230705,161100,1783752255,2815,2815,2815,2815,0
20230705,161000,1783752255,2815,2815,2815,2815,0
20230705,160900,1783752255,2815,2815,2815,2815,0
20230705,160800,1783752255,2815,2815,2815,2815,0
20230705,160700,1783752255,2815,2815,2815,2815,0
20230705,160600,1783752255,2815,2815,2815,2815,0
20230705,160500,1783752255,2815,2815,2815,2815,0
20230705,160400,1783752255,2815,2815,2815,2815,0
20230705,160300,1783752255,2815,2815,2815,2815,0
20230705,160200,1783752255,2815,2815,2815,2815,0
20230705,160100,1783752255,2815,2815,2815,2815,0
20230705,160000,1783752255,2815,2815,2815,2815,0
20230705,155900,1783752255,2815,2815,2815,2815,15950
20230705,155800,1783752255,2815,2815,2815,2815,0
20230705,155700,1783752255,2815,2815,2815,2815,0
20230705,155600,1783752255,2815,2815,2815,2815,0
20230705,155500,1783752255,2815,2815,2815,2815,0
20230705,155400,1783752255,2815,2815,2815,2815,0
20230705,155300,1783752255,2815,2815,2815,2815,0
20230705,155200,1783752255,2815,2815,2815,2815,0
20230705,155100,1783752255,2815,2815,2815,2815,0
20230705,155000,1783752255,2815,2815,2815,2815,0
20230705,154900,1783752255,2815,2815,2815,2815,0
20230705,154800,1783752255,2815,2815,2815,2815,0
20230705,154700,1783752255,2815,2815,2815,2815,0
20230705,154600,1783752255,2815,2815,2815,2815,0
20230705,154500,1783752255,2815,2815,2815,2815,0
20230705,154400,1783752255,2815,2815,2815,2815,0
20230705,154300,1783752255,2815,2815,2815,2815,0
20230705,154200,1783752255,2815,2815,2815,2815,0
20230705,154100,1783752255,2815,2815,2815,2815,0
20230705,154000,1783752255,2815,2815,2815,2815,0
20230705,153900,1783752255,2815,2815,2815,2815,0
20230705,153800,1783752255,2815,2815,2815,2815,0
20230705,153700,1783752255,2815,2815,2815,2815,0
20230705,153600,1783752255,2815,2815,2815,2815,0
20230705,153500,1783752255,2815,2815,2815,2815,0
20230705,153400,1783752255,2815,2815,2815,2815,0
20230705,153300,1783752255,2815,2815,2815,2815,0
20230705,153200,1783752255,2815,2815,2815,2815,0
20230705,153100,1783752255,2815,2815,2815,2815,0
20230705,153000,1783752255,2815,2815,2815,2815,15950
20230705,152900,1738853005,2820,2820,2820,2820,0
20230705,152800,1738853005,2820,2820,2820,2820,0
20230705,152700,1738853005,2820,2820,2820,2820,0
20230705,152600,1738853005,2820,2820,2820,2820,0
20230705,152500,1738853005,2820,2820,2820,2820,0
20230705,152400,1738853005,2820,2820,2820,2820,0
20230705,152300,1738853005,2820,2820,2820,2820,0
20230705,152200,1738853005,2820,2820,2820,2820,0
20230705,152100,1738853005,2820,2820,2820,2820,0
20230705,152000,1738853005,2820,2820,2820,2820,0
20230705,151900,1738853005,2820,2825,2825,2820,1500
20230705,151800,1734620505,2830,2825,2830,2825,151
20230705,151700,1734193925,2830,2830,2830,2830,0
20230705,151600,1734193925,2830,2830,2830,2830,500
20230705,151500,1732778925,2830,2830,2830,2830,1
20230705,151400,1732776095,2815,2820,2820,2815,2058
20230705,151300,1726980765,2820,2820,2820,2820,17
20230705,151200,1726932825,2820,2820,2820,2820,1000
20230705,151100,1724112825,2820,2815,2820,2815,228
20230705,151000,1723470505,2815,2825,2825,2815,1125
20230705,150900,1720296560,2830,2830,2830,2830,0
20230705,150800,1720296560,2830,2830,2830,2830,10
20230705,150700,1720268260,2830,2830,2830,2830,10
20230705,150600,1720239960,2830,2830,2830,2830,185
20230705,150500,1719716410,2830,2825,2830,2825,1662
20230705,150400,1715012995,2825,2830,2830,2825,132
20230705,150300,1714639445,2830,2825,2830,2825,349
20230705,150200,1713652020,2825,2825,2825,2825,0
20230705,150100,1713652020,2825,2825,2825,2825,1
20230705,150000,1713649195,2820,2820,2820,2820,0
20230705,145900,1713649195,2820,2815,2820,2815,6071
20230705,145800,1696548000,2820,2820,2820,2820,453
20230705,145700,1695270540,2820,2820,2820,2810,983
20230705,145600,1692498740,2820,2815,2820,2810,3503
20230705,145500,1682647830,2810,2815,2815,2810,400
20230705,145400,1681522560,2815,2820,2820,2810,22635
20230705,145300,1617873745,2815,2825,2825,2815,16691
20230705,145200,1570809875,2825,2825,2825,2825,0
20230705,145100,1570809875,2825,2825,2825,2825,300
20230705,145000,1569962375,2830,2830,2830,2830,50
20230705,144900,1569820875,2830,2825,2830,2825,55
20230705,144800,1569665250,2830,2830,2830,2830,200
20230705,144700,1569099250,2830,2825,2830,2820,1132
20230705,144600,1565906995,2820,2825,2825,2820,1000
20230705,144500,1563086985,2825,2825,2825,2825,0
20230705,144400,1563086985,2825,2825,2825,2825,1700
20230705,144300,1558284485,2825,2825,2825,2825,0
20230705,144200,1558284485,2825,2825,2825,2825,1
20230705,144100,1558281660,2830,2830,2830,2830,0
20230705,144000,1558281660,2830,2830,2830,2830,0
20230705,143900,1558281660,2830,2830,2830,2830,1
20230705,143800,1558278830,2830,2825,2830,2825,709
20230705,143700,1556275730,2820,2820,2820,2820,105
20230705,143600,1555979630,2815,2815,2815,2815,447
20230705,143500,1554721325,2820,2820,2820,2820,900
20230705,143400,1552183325,2820,2820,2820,2820,0
20230705,143300,1552183325,2820,2820,2820,2820,3000
20230705,143200,1543723325,2825,2825,2825,2825,1326
20230705,143100,1539977375,2825,2825,2825,2825,1074
20230705,143000,1536943325,2825,2825,2825,2825,0
20230705,142900,1536943325,2825,2830,2830,2825,5001
20230705,142800,1522815495,2825,2825,2825,2825,422
20230705,142700,1521623345,2830,2830,2830,2830,0
20230705,142600,1521623345,2830,2830,2830,2830,21
20230705,142500,1521563915,2825,2825,2825,2825,38
20230705,142400,1521456565,2830,2830,2830,2830,0
20230705,142300,1521456565,2830,2830,2830,2825,26
20230705,142200,1521383010,2830,2825,2830,2825,448
20230705,142100,1520117405,2825,2830,2830,2825,30
20230705,142000,1520032650,2825,2825,2825,2825,260
20230705,141900,1519298150,2825,2825,2825,2825,0
20230705,141800,1519298150,2825,2825,2825,2825,0
20230705,141700,1519298150,2825,2830,2830,2825,8849
20230705,141600,1494271555,2830,2830,2830,2830,0
20230705,141500,1494271555,2830,2830,2830,2830,0
20230705,141400,1494271555,2830,2830,2830,2830,0
20230705,141300,1494271555,2830,2830,2830,2830,60
20230705,141200,1494101755,2835,2835,2835,2835,29
20230705,141100,1494019540,2830,2830,2830,2830,0
20230705,141000,1494019540,2830,2830,2830,2830,0
20230705,140900,1494019540,2830,2830,2830,2830,6780
20230705,140800,1474832140,2835,2835,2835,2835,10
20230705,140700,1474803790,2835,2835,2835,2835,14
20230705,140600,1474764100,2835,2835,2835,2835,0
20230705,140500,1474764100,2835,2835,2835,2835,258
20230705,140400,1474032670,2835,2835,2835,2835,0
20230705,140300,1474032670,2835,2835,2835,2835,452
20230705,140200,1472751250,2835,2835,2835,2835,1900
20230705,140100,1467364750,2835,2835,2835,2835,1995
20230705,140000,1461708925,2835,2835,2835,2835,2300
20230705,135900,1455188425,2840,2840,2840,2840,10
20230705,135800,1455160025,2835,2835,2835,2835,0
20230705,135700,1455160025,2835,2835,2835,2835,0
20230705,135600,1455160025,2835,2835,2835,2835,100
20230705,135500,1454876525,2835,2835,2835,2835,1
20230705,135400,1454873690,2835,2835,2835,2835,0
20230705,135300,1454873690,2835,2830,2835,2830,565
20230705,135200,1453274165,2835,2835,2835,2835,50
20230705,135100,1453132415,2835,2835,2835,2835,549
20230705,135000,1451576000,2840,2840,2840,2840,0
20230705,134900,1451576000,2840,2840,2840,2840,0
20230705,134800,1451576000,2840,2840,2840,2840,0
20230705,134700,1451576000,2840,2835,2840,2835,1052
20230705,134600,1448593090,2835,2835,2835,2835,1
20230705,134500,1448590255,2830,2830,2830,2830,2355
20230705,134400,1441925605,2830,2835,2835,2830,217
20230705,134300,1441311400,2835,2835,2835,2835,0
20230705,134200,1441311400,2835,2835,2835,2835,6959
20230705,134100,1421582635,2840,2840,2840,2840,0
20230705,134000,1421582635,2840,2835,2840,2835,501
20230705,133900,1420162295,2835,2835,2835,2835,0
20230705,133800,1420162295,2835,2835,2835,2835,1
20230705,133700,1420159460,2840,2840,2840,2840,0
20230705,133600,1420159460,2840,2840,2840,2840,404
20230705,133500,1419012100,2840,2840,2840,2840,30
20230705,133400,1418926900,2840,2840,2840,2840,0
20230705,133300,1418926900,2840,2840,2840,2840,0
20230705,133200,1418926900,2840,2840,2840,2840,100
20230705,133100,1418642900,2840,2840,2840,2840,0
20230705,133000,1418642900,2840,2840,2840,2840,0
20230705,132900,1418642900,2840,2840,2840,2840,0
20230705,132800,1418642900,2840,2840,2840,2840,0
20230705,132700,1418642900,2840,2840,2840,2840,50
20230705,132600,1418500900,2840,2840,2840,2840,0
20230705,132500,1418500900,2840,2840,2840,2840,141
20230705,132400,1418100460,2845,2845,2845,2845,0
20230705,132300,1418100460,2845,2840,2845,2840,13
20230705,132200,1418063530,2840,2845,2845,2840,312
20230705,132100,1417175895,2845,2845,2845,2845,1
20230705,132000,1417173050,2840,2840,2840,2840,0
20230705,131900,1417173050,2840,2840,2840,2840,490
20230705,131800,1415781450,2840,2840,2840,2840,10
20230705,131700,1415753050,2835,2835,2835,2835,0
20230705,131600,1415753050,2835,2835,2835,2835,0
20230705,131500,1415753050,2835,2835,2835,2835,0
20230705,131400,1415753050,2835,2835,2835,2835,65
20230705,131300,1415568775,2840,2840,2840,2840,854
20230705,131200,1413143415,2845,2845,2845,2845,1
20230705,131100,1413140570,2840,2840,2840,2840,20
20230705,131000,1413083770,2840,2840,2840,2840,15
20230705,130900,1413041170,2840,2840,2840,2840,0
20230705,130800,1413041170,2840,2840,2840,2840,0
20230705,130700,1413041170,2840,2840,2840,2840,1
20230705,130600,1413038330,2845,2840,2845,2840,885
20230705,130500,1410522635,2840,2840,2840,2840,0
20230705,130400,1410522635,2840,2845,2845,2840,2239
20230705,130300,1404161180,2845,2845,2845,2845,1
20230705,130200,1404158335,2845,2845,2845,2845,310
20230705,130100,1403276385,2840,2840,2840,2840,0
20230705,130000,1403276385,2840,2840,2840,2840,0
20230705,125900,1403276385,2840,2840,2840,2840,0
20230705,125800,1403276385,2840,2850,2850,2840,101
20230705,125700,1402989535,2840,2840,2840,2840,3763
20230705,125600,1392302615,2845,2845,2845,2845,2728
20230705,125500,1384541455,2850,2850,2850,2850,176
20230705,125400,1384039855,2845,2845,2845,2845,400
20230705,125300,1382901855,2845,2845,2845,2845,500
20230705,125200,1381479355,2845,2845,2845,2845,500
20230705,125100,1380056855,2850,2850,2850,2850,6
20230705,125000,1380039755,2845,2845,2845,2845,333
20230705,124900,1379092370,2845,2845,2845,2845,133
20230705,124800,1378713985,2845,2845,2845,2845,414
20230705,124700,1377536155,2840,2845,2845,2840,1583
20230705,124600,1373040020,2845,2845,2845,2845,62
20230705,124500,1372863630,2845,2845,2845,2845,1029
20230705,124400,1369936125,2845,2845,2845,2845,0
20230705,124300,1369936125,2845,2840,2845,2840,34
20230705,124200,1369839560,2840,2840,2840,2840,0
20230705,124100,1369839560,2840,2840,2840,2840,235
20230705,124000,1369172160,2835,2835,2835,2835,0
20230705,123900,1369172160,2835,2835,2835,2835,125
20230705,123800,1368817785,2835,2835,2835,2835,1780
20230705,123700,1363771485,2835,2835,2835,2835,0
20230705,123600,1363771485,2835,2835,2835,2835,0
20230705,123500,1363771485,2835,2835,2835,2835,0
20230705,123400,1363771485,2835,2835,2835,2835,711
20230705,123300,1361755800,2835,2835,2835,2835,34
20230705,123200,1361659410,2840,2840,2840,2840,200
20230705,123100,1361091410,2845,2840,2845,2840,817
20230705,123000,1358770905,2840,2840,2840,2840,144
20230705,122900,1358361945,2840,2840,2840,2840,25
20230705,122800,1358290945,2840,2840,2840,2840,100
20230705,122700,1358006945,2840,2835,2850,2835,5892
20230705,122600,1341269875,2835,2835,2835,2835,1147
20230705,122500,1338018130,2830,2830,2830,2830,0
20230705,122400,1338018130,2830,2830,2835,2830,2245
20230705,122300,1331654755,2835,2835,2835,2835,147
20230705,122200,1331238010,2835,2830,2835,2830,5316
20230705,122100,1316186480,2830,2830,2830,2830,102
20230705,122000,1315897820,2825,2825,2825,2825,0
20230705,121900,1315897820,2825,2825,2825,2825,0
20230705,121800,1315897820,2825,2825,2825,2825,816
20230705,121700,1313592620,2825,2825,2825,2825,20
20230705,121600,1313536120,2830,2830,2830,2830,5
20230705,121500,1313521970,2830,2830,2830,2830,0
20230705,121400,1313521970,2830,2830,2830,2830,1
20230705,121300,1313519140,2830,2830,2830,2830,0
20230705,121200,1313519140,2830,2830,2830,2830,0
20230705,121100,1313519140,2830,2830,2830,2830,2
20230705,121000,1313513480,2825,2825,2825,2825,0
20230705,120900,1313513480,2825,2825,2825,2825,9
20230705,120800,1313488055,2825,2825,2825,2825,252
20230705,120700,1312776155,2825,2825,2825,2825,0
20230705,120600,1312776155,2825,2815,2825,2815,1265
20230705,120500,1309213780,2825,2815,2825,2815,4180
20230705,120400,1297407080,2810,2810,2810,2810,0
20230705,120300,1297407080,2810,2810,2810,2810,0
20230705,120200,1297407080,2810,2810,2810,2810,0
20230705,120100,1297407080,2810,2820,2820,2810,3243
20230705,120000,1288281115,2820,2820,2820,2820,0
20230705,115900,1288281115,2820,2815,2820,2815,66
20230705,115800,1288095165,2820,2820,2820,2820,0
20230705,115700,1288095165,2820,2820,2820,2820,1
20230705,115600,1288092345,2815,2815,2815,2815,15
20230705,115500,1288050120,2815,2815,2815,2815,0
20230705,115400,1288050120,2815,2820,2820,2815,7647
20230705,115300,1266519200,2820,2825,2825,2820,462
20230705,115200,1265216355,2820,2820,2820,2820,81
20230705,115100,1264987935,2825,2820,2825,2820,128
20230705,115000,1264626970,2820,2825,2825,2820,2084
20230705,114900,1258740035,2825,2825,2825,2825,0
20230705,114800,1258740035,2825,2825,2825,2825,0
20230705,114700,1258740035,2825,2825,2825,2825,11
20230705,114600,1258708960,2810,2810,2810,2810,0
20230705,114500,1258708960,2810,2805,2815,2805,4568
20230705,114400,1245884880,2810,2815,2815,2810,23565
20230705,114300,1179665230,2815,2820,2820,2815,7725
20230705,114200,1157914075,2820,2820,2820,2820,1
20230705,114100,1157911255,2820,2820,2820,2820,15
20230705,114000,1157868955,2820,2820,2820,2820,1
20230705,113900,1157866135,2815,2810,2815,2810,7708
20230705,113800,1136199870,2810,2810,2810,2810,2103
20230705,113700,1130290440,2805,2815,2820,2805,24341
20230705,113600,1061832115,2815,2825,2825,2815,9486
20230705,113500,1035128460,2820,2820,2820,2815,3110
20230705,113400,1026358305,2820,2820,2820,2820,284
20230705,113300,1025557425,2820,2820,2820,2820,560
20230705,113200,1023978225,2820,2825,2825,2820,115
20230705,113100,1023653495,2830,2830,2830,2830,1
20230705,113000,1023650665,2825,2825,2825,2825,4200
20230705,112900,1011785665,2830,2830,2830,2830,150
20230705,112800,1011361165,2830,2820,2830,2820,2903
20230705,112700,1003145955,2820,2820,2825,2820,1565
20230705,112600,998727655,2820,2820,2820,2820,0
20230705,112500,998727655,2820,2820,2820,2820,205
20230705,112400,998149555,2820,2820,2820,2820,0
20230705,112300,998149555,2820,2820,2820,2820,570
20230705,112200,996542155,2820,2820,2820,2820,0
20230705,112100,996542155,2820,2820,2820,2820,1000
20230705,112000,993722155,2825,2825,2825,2825,42
20230705,111900,993603505,2825,2825,2825,2825,1
20230705,111800,993600680,2820,2820,2820,2820,10
20230705,111700,993572480,2820,2820,2820,2820,100
20230705,111600,993290480,2820,2825,2825,2820,3000
20230705,111500,984827645,2830,2825,2830,2825,636
20230705,111400,983030940,2825,2825,2825,2825,659
20230705,111300,981169265,2825,2825,2825,2825,5
20230705,111200,981155140,2825,2825,2825,2825,1
20230705,111100,981152315,2820,2815,2820,2815,191
20230705,111000,980614425,2815,2815,2815,2815,100
20230705,110900,980332925,2820,2815,2820,2810,2173
20230705,110800,974212735,2815,2820,2820,2815,6047
20230705,110700,957189195,2815,2815,2815,2815,0
20230705,110600,957189195,2815,2820,2820,2815,500
20230705,110500,955780850,2820,2825,2825,2820,73
20230705,110400,955574975,2820,2820,2820,2820,0
20230705,110300,955574975,2820,2820,2820,2820,2717
20230705,110200,947913035,2820,2820,2825,2820,22653
20230705,110100,884031570,2825,2825,2825,2825,296
20230705,110000,883195370,2825,2825,2825,2825,50
20230705,105900,883054120,2825,2830,2830,2825,18
20230705,105800,883003220,2830,2825,2830,2825,151
20230705,105700,882576640,2830,2830,2830,2830,54
20230705,105600,882423820,2830,2825,2830,2825,4
20230705,105500,882412510,2825,2825,2825,2825,50
20230705,105400,882271260,2825,2825,2825,2825,50
20230705,105300,882130010,2825,2825,2830,2820,587
20230705,105200,880474595,2825,2820,2825,2815,5505
20230705,105100,864951120,2825,2830,2830,2825,1144
20230705,105000,861718560,2835,2835,2835,2835,0
20230705,104900,861718560,2835,2830,2835,2830,255
20230705,104800,860996205,2825,2820,2825,2820,341
20230705,104700,860033130,2825,2825,2825,2825,200
20230705,104600,859468130,2825,2820,2825,2820,501
20230705,104500,858055305,2820,2820,2820,2820,8868
20230705,104400,833047545,2820,2835,2835,2820,9549
20230705,104300,806085915,2825,2825,2825,2825,0
20230705,104200,806085915,2825,2825,2825,2825,0
20230705,104100,806085915,2825,2825,2825,2825,0
20230705,104000,806085915,2825,2835,2835,2825,9091
20230705,103900,780366770,2835,2835,2835,2835,2546
20230705,103800,773148860,2835,2835,2835,2835,88
20230705,103700,772899380,2835,2835,2835,2830,1685
20230705,103600,768129580,2830,2830,2830,2830,1
20230705,103500,768126750,2830,2830,2830,2830,0
20230705,103400,768126750,2830,2835,2835,2830,4570
20230705,103300,755181130,2835,2835,2835,2835,1002
20230705,103200,752340460,2840,2840,2840,2840,0
20230705,103100,752340460,2840,2840,2840,2840,1
20230705,103000,752337620,2835,2835,2835,2835,250
20230705,102900,751628870,2835,2835,2835,2835,350
20230705,102800,750636620,2835,2830,2835,2830,302
20230705,102700,749781935,2830,2835,2835,2830,3281
20230705,102600,740496655,2835,2840,2840,2835,995
20230705,102500,737675780,2835,2835,2835,2835,2000
20230705,102400,732005780,2835,2835,2840,2835,298
20230705,102300,731160945,2835,2840,2840,2835,1405
20230705,102200,727177265,2840,2840,2840,2840,2094
20230705,102100,721230305,2840,2840,2840,2840,0
20230705,102000,721230305,2840,2840,2840,2840,0
20230705,101900,721230305,2840,2840,2840,2840,0
20230705,101800,721230305,2840,2840,2840,2840,1135
20230705,101700,718006905,2830,2830,2830,2830,100
20230705,101600,717723905,2825,2825,2825,2825,15
20230705,101500,717681530,2825,2835,2835,2825,5602
20230705,101400,701853135,2830,2835,2835,2825,25890
20230705,101300,628576515,2835,2840,2845,2835,7031
20230705,101200,608607720,2840,2845,2845,2840,883
20230705,101100,606098085,2845,2840,2845,2840,6448
20230705,101000,587754035,2845,2845,2845,2845,10505
20230705,100900,557867310,2845,2845,2850,2845,5020
20230705,100800,543582585,2855,2855,2855,2855,20
20230705,100700,543525485,2860,2860,2860,2860,0
20230705,100600,543525485,2860,2855,2860,2845,9171
20230705,100500,517421500,2855,2855,2855,2855,1001
20230705,100400,514563645,2860,2860,2860,2860,20
20230705,100300,514506445,2860,2860,2860,2860,28
20230705,100200,514426365,2850,2850,2850,2850,998
20230705,100100,511582065,2850,2850,2850,2850,101
20230705,100000,511294215,2850,2850,2850,2850,0
20230705,095900,511294215,2850,2850,2850,2850,5000
20230705,095800,497044215,2850,2855,2855,2850,1330
20230705,095700,493253060,2860,2860,2860,2860,8
20230705,095600,493230180,2860,2860,2860,2860,500
20230705,095500,491800180,2860,2860,2860,2860,5
20230705,095400,491785880,2860,2865,2865,2860,1611
20230705,095300,487178265,2865,2870,2870,2865,504
20230705,095200,485734285,2870,2870,2870,2870,50
20230705,095100,485590785,2870,2865,2870,2865,173
20230705,095000,485094630,2850,2860,2865,2850,1861
20230705,094900,479790755,2860,2860,2860,2860,57
20230705,094800,479627735,2860,2850,2860,2850,1518
20230705,094700,475296775,2850,2850,2850,2850,1
20230705,094600,475293925,2845,2855,2855,2845,1142
20230705,094500,472037210,2850,2850,2850,2850,0
20230705,094400,472037210,2850,2845,2850,2845,5003
20230705,094300,457778675,2845,2845,2845,2845,22
20230705,094200,457716085,2850,2860,2860,2850,5447
20230705,094100,442141665,2840,2850,2865,2840,20515
20230705,094000,383754655,2850,2850,2850,2850,404
20230705,093900,382603255,2865,2865,2865,2865,0
20230705,093800,382603255,2865,2855,2865,2845,10646
20230705,093700,352254010,2865,2865,2865,2865,1
20230705,093600,352251145,2865,2865,2865,2850,1763
20230705,093500,347210190,2865,2865,2870,2865,311
20230705,093400,346319125,2850,2850,2865,2850,4325
20230705,093300,333992860,2850,2865,2870,2850,30003
20230705,093200,248364530,2870,2870,2870,2870,692
20230705,093100,246378490,2865,2865,2865,2865,1701
20230705,093000,241505125,2865,2865,2865,2865,0
20230705,092900,241505125,2865,2855,2865,2855,1400
20230705,092800,237504125,2855,2855,2855,2855,2036
20230705,092700,231691345,2855,2865,2865,2855,7025
20230705,092600,211624540,2850,2870,2870,2850,22264
20230705,092500,147813370,2875,2885,2885,2875,3695
20230705,092400,137185295,2885,2885,2885,2885,10
20230705,092300,137156445,2885,2885,2885,2885,349
20230705,092200,136149580,2885,2885,2885,2885,0
20230705,092100,136149580,2885,2885,2885,2885,1
20230705,092000,136146695,2890,2890,2890,2890,2151
20230705,091900,129930305,2890,2890,2890,2890,1059
20230705,091800,126869795,2890,2895,2900,2890,10709
20230705,091700,95879920,2890,2880,2890,2880,2502
20230705,091600,88663830,2880,2880,2880,2880,838
20230705,091500,86250390,2885,2880,2885,2880,148
20230705,091400,85823510,2885,2885,2885,2885,0
20230705,091300,85823510,2885,2880,2885,2870,9154
20230705,091200,59543080,2875,2875,2875,2870,626
20230705,091100,57745930,2880,2885,2885,2880,5003
20230705,091000,43337275,2880,2875,2880,2875,4318
20230705,090900,30901910,2880,2875,2880,2875,305
20230705,090800,30025020,2880,2880,2880,2880,80
20230705,090700,29794620,2880,2880,2880,2865,32
20230705,090600,29702870,2865,2875,2875,2865,714
20230705,090500,27650520,2865,2865,2880,2865,1072
20230705,090400,24578930,2865,2880,2880,2865,303
20230705,090300,23710670,2865,2865,2865,2865,0
20230705,090200,23710670,2865,2865,2865,2865,800
20230705,090100,21418670,2865,2865,2865,2865,80
20230705,090000,21189470,2865,2880,2880,2865,7376