KissMeData/017900/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185900,1168473180,2870,2870,2870,2870,14068
20230710,185800,1168473180,2870,2870,2870,2870,0
20230710,185700,1168473180,2870,2870,2870,2870,0
20230710,185600,1168473180,2870,2870,2870,2870,0
20230710,185500,1168473180,2870,2870,2870,2870,0
20230710,185400,1168473180,2870,2870,2870,2870,0
20230710,185300,1168473180,2870,2870,2870,2870,0
20230710,185200,1168473180,2870,2870,2870,2870,0
20230710,185100,1168473180,2870,2870,2870,2870,0
20230710,185000,1168473180,2870,2870,2870,2870,0
20230710,184900,1168473180,2870,2870,2870,2870,0
20230710,184800,1168473180,2870,2870,2870,2870,0
20230710,184700,1168473180,2870,2870,2870,2870,0
20230710,184600,1168473180,2870,2870,2870,2870,0
20230710,184500,1168473180,2870,2870,2870,2870,0
20230710,184400,1168473180,2870,2870,2870,2870,0
20230710,184300,1168473180,2870,2870,2870,2870,0
20230710,184200,1168473180,2870,2870,2870,2870,0
20230710,184100,1168473180,2870,2870,2870,2870,0
20230710,184000,1168473180,2870,2870,2870,2870,0
20230710,183900,1168473180,2870,2870,2870,2870,0
20230710,183800,1168473180,2870,2870,2870,2870,0
20230710,183700,1168473180,2870,2870,2870,2870,0
20230710,183600,1168473180,2870,2870,2870,2870,0
20230710,183500,1168473180,2870,2870,2870,2870,0
20230710,183400,1168473180,2870,2870,2870,2870,0
20230710,183300,1168473180,2870,2870,2870,2870,0
20230710,183200,1168473180,2870,2870,2870,2870,0
20230710,183100,1168473180,2870,2870,2870,2870,0
20230710,183000,1168473180,2870,2870,2870,2870,0
20230710,182900,1168473180,2870,2870,2870,2870,14068
20230710,182800,1168473180,2870,2870,2870,2870,0
20230710,182700,1168473180,2870,2870,2870,2870,0
20230710,182600,1168473180,2870,2870,2870,2870,0
20230710,182500,1168473180,2870,2870,2870,2870,0
20230710,182400,1168473180,2870,2870,2870,2870,0
20230710,182300,1168473180,2870,2870,2870,2870,0
20230710,182200,1168473180,2870,2870,2870,2870,0
20230710,182100,1168473180,2870,2870,2870,2870,0
20230710,182000,1168473180,2870,2870,2870,2870,0
20230710,181900,1168473180,2870,2870,2870,2870,0
20230710,181800,1168473180,2870,2870,2870,2870,0
20230710,181700,1168473180,2870,2870,2870,2870,0
20230710,181600,1168473180,2870,2870,2870,2870,0
20230710,181500,1168473180,2870,2870,2870,2870,0
20230710,181400,1168473180,2870,2870,2870,2870,0
20230710,181300,1168473180,2870,2870,2870,2870,0
20230710,181200,1168473180,2870,2870,2870,2870,0
20230710,181100,1168473180,2870,2870,2870,2870,0
20230710,181000,1168473180,2870,2870,2870,2870,0
20230710,180900,1168473180,2870,2870,2870,2870,0
20230710,180800,1168473180,2870,2870,2870,2870,0
20230710,180700,1168473180,2870,2870,2870,2870,0
20230710,180600,1168473180,2870,2870,2870,2870,0
20230710,180500,1168473180,2870,2870,2870,2870,0
20230710,180400,1168473180,2870,2870,2870,2870,0
20230710,180300,1168473180,2870,2870,2870,2870,0
20230710,180200,1168473180,2870,2870,2870,2870,0
20230710,180100,1168473180,2870,2870,2870,2870,0
20230710,180000,1168473180,2870,2870,2870,2870,0
20230710,175900,1168473180,2870,2870,2870,2870,14068
20230710,175800,1168473180,2870,2870,2870,2870,0
20230710,175700,1168473180,2870,2870,2870,2870,0
20230710,175600,1168473180,2870,2870,2870,2870,0
20230710,175500,1168473180,2870,2870,2870,2870,0
20230710,175400,1168473180,2870,2870,2870,2870,0
20230710,175300,1168473180,2870,2870,2870,2870,0
20230710,175200,1168473180,2870,2870,2870,2870,0
20230710,175100,1168473180,2870,2870,2870,2870,0
20230710,175000,1168473180,2870,2870,2870,2870,0
20230710,174900,1168473180,2870,2870,2870,2870,0
20230710,174800,1168473180,2870,2870,2870,2870,0
20230710,174700,1168473180,2870,2870,2870,2870,0
20230710,174600,1168473180,2870,2870,2870,2870,0
20230710,174500,1168473180,2870,2870,2870,2870,0
20230710,174400,1168473180,2870,2870,2870,2870,0
20230710,174300,1168473180,2870,2870,2870,2870,0
20230710,174200,1168473180,2870,2870,2870,2870,0
20230710,174100,1168473180,2870,2870,2870,2870,0
20230710,174000,1168473180,2870,2870,2870,2870,0
20230710,173900,1168473180,2870,2870,2870,2870,0
20230710,173800,1168473180,2870,2870,2870,2870,0
20230710,173700,1168473180,2870,2870,2870,2870,0
20230710,173600,1168473180,2870,2870,2870,2870,0
20230710,173500,1168473180,2870,2870,2870,2870,0
20230710,173400,1168473180,2870,2870,2870,2870,0
20230710,173300,1168473180,2870,2870,2870,2870,0
20230710,173200,1168473180,2870,2870,2870,2870,0
20230710,173100,1168473180,2870,2870,2870,2870,0
20230710,173000,1168473180,2870,2870,2870,2870,0
20230710,172900,1168473180,2870,2870,2870,2870,14068
20230710,172800,1168473180,2870,2870,2870,2870,0
20230710,172700,1168473180,2870,2870,2870,2870,0
20230710,172600,1168473180,2870,2870,2870,2870,0
20230710,172500,1168473180,2870,2870,2870,2870,0
20230710,172400,1168473180,2870,2870,2870,2870,0
20230710,172300,1168473180,2870,2870,2870,2870,0
20230710,172200,1168473180,2870,2870,2870,2870,0
20230710,172100,1168473180,2870,2870,2870,2870,0
20230710,172000,1168473180,2870,2870,2870,2870,0
20230710,171900,1168473180,2870,2870,2870,2870,0
20230710,171800,1168473180,2870,2870,2870,2870,0
20230710,171700,1168473180,2870,2870,2870,2870,0
20230710,171600,1168473180,2870,2870,2870,2870,0
20230710,171500,1168473180,2870,2870,2870,2870,0
20230710,171400,1168473180,2870,2870,2870,2870,0
20230710,171300,1168473180,2870,2870,2870,2870,0
20230710,171200,1168473180,2870,2870,2870,2870,0
20230710,171100,1168473180,2870,2870,2870,2870,0
20230710,171000,1168473180,2870,2870,2870,2870,0
20230710,170900,1168473180,2870,2870,2870,2870,0
20230710,170800,1168473180,2870,2870,2870,2870,0
20230710,170700,1168473180,2870,2870,2870,2870,0
20230710,170600,1168473180,2870,2870,2870,2870,0
20230710,170500,1168473180,2870,2870,2870,2870,0
20230710,170400,1168473180,2870,2870,2870,2870,0
20230710,170300,1168473180,2870,2870,2870,2870,0
20230710,170200,1168473180,2870,2870,2870,2870,0
20230710,170100,1168473180,2870,2870,2870,2870,0
20230710,170000,1168473180,2870,2870,2870,2870,0
20230710,165900,1168473180,2870,2870,2870,2870,14068
20230710,165800,1168473180,2870,2870,2870,2870,0
20230710,165700,1168473180,2870,2870,2870,2870,0
20230710,165600,1168473180,2870,2870,2870,2870,0
20230710,165500,1168473180,2870,2870,2870,2870,0
20230710,165400,1168473180,2870,2870,2870,2870,0
20230710,165300,1168473180,2870,2870,2870,2870,0
20230710,165200,1168473180,2870,2870,2870,2870,0
20230710,165100,1168473180,2870,2870,2870,2870,0
20230710,165000,1168473180,2870,2870,2870,2870,0
20230710,164900,1168473180,2870,2870,2870,2870,0
20230710,164800,1168473180,2870,2870,2870,2870,0
20230710,164700,1168473180,2870,2870,2870,2870,0
20230710,164600,1168473180,2870,2870,2870,2870,0
20230710,164500,1168473180,2870,2870,2870,2870,0
20230710,164400,1168473180,2870,2870,2870,2870,0
20230710,164300,1168473180,2870,2870,2870,2870,0
20230710,164200,1168473180,2870,2870,2870,2870,0
20230710,164100,1168473180,2870,2870,2870,2870,0
20230710,164000,1168473180,2870,2870,2870,2870,0
20230710,163900,1168473180,2870,2870,2870,2870,0
20230710,163800,1168473180,2870,2870,2870,2870,0
20230710,163700,1168473180,2870,2870,2870,2870,0
20230710,163600,1168473180,2870,2870,2870,2870,0
20230710,163500,1168473180,2870,2870,2870,2870,0
20230710,163400,1168473180,2870,2870,2870,2870,0
20230710,163300,1168473180,2870,2870,2870,2870,0
20230710,163200,1168473180,2870,2870,2870,2870,0
20230710,163100,1168473180,2870,2870,2870,2870,0
20230710,163000,1168473180,2870,2870,2870,2870,0
20230710,162900,1168473180,2870,2870,2870,2870,14068
20230710,162800,1168473180,2870,2870,2870,2870,0
20230710,162700,1168473180,2870,2870,2870,2870,0
20230710,162600,1168473180,2870,2870,2870,2870,0
20230710,162500,1168473180,2870,2870,2870,2870,0
20230710,162400,1168473180,2870,2870,2870,2870,0
20230710,162300,1168473180,2870,2870,2870,2870,0
20230710,162200,1168473180,2870,2870,2870,2870,0
20230710,162100,1168473180,2870,2870,2870,2870,0
20230710,162000,1168473180,2870,2870,2870,2870,0
20230710,161900,1168473180,2870,2870,2870,2870,0
20230710,161800,1168473180,2870,2870,2870,2870,0
20230710,161700,1168473180,2870,2870,2870,2870,0
20230710,161600,1168473180,2870,2870,2870,2870,0
20230710,161500,1168473180,2870,2870,2870,2870,0
20230710,161400,1168473180,2870,2870,2870,2870,0
20230710,161300,1168473180,2870,2870,2870,2870,0
20230710,161200,1168473180,2870,2870,2870,2870,0
20230710,161100,1168473180,2870,2870,2870,2870,0
20230710,161000,1168473180,2870,2870,2870,2870,0
20230710,160900,1168473180,2870,2870,2870,2870,0
20230710,160800,1168473180,2870,2870,2870,2870,0
20230710,160700,1168473180,2870,2870,2870,2870,0
20230710,160600,1168473180,2870,2870,2870,2870,0
20230710,160500,1168473180,2870,2870,2870,2870,0
20230710,160400,1168473180,2870,2870,2870,2870,0
20230710,160300,1168473180,2870,2870,2870,2870,0
20230710,160200,1168473180,2870,2870,2870,2870,0
20230710,160100,1168473180,2870,2870,2870,2870,0
20230710,160000,1168473180,2870,2870,2870,2870,0
20230710,155900,1168473180,2870,2870,2870,2870,14068
20230710,155800,1168473180,2870,2870,2870,2870,0
20230710,155700,1168473180,2870,2870,2870,2870,0
20230710,155600,1168473180,2870,2870,2870,2870,0
20230710,155500,1168473180,2870,2870,2870,2870,0
20230710,155400,1168473180,2870,2870,2870,2870,0
20230710,155300,1168473180,2870,2870,2870,2870,0
20230710,155200,1168473180,2870,2870,2870,2870,0
20230710,155100,1168473180,2870,2870,2870,2870,0
20230710,155000,1168473180,2870,2870,2870,2870,0
20230710,154900,1168473180,2870,2870,2870,2870,0
20230710,154800,1168473180,2870,2870,2870,2870,0
20230710,154700,1168473180,2870,2870,2870,2870,0
20230710,154600,1168473180,2870,2870,2870,2870,0
20230710,154500,1168473180,2870,2870,2870,2870,0
20230710,154400,1168473180,2870,2870,2870,2870,0
20230710,154300,1168473180,2870,2870,2870,2870,0
20230710,154200,1168473180,2870,2870,2870,2870,0
20230710,154100,1168473180,2870,2870,2870,2870,0
20230710,154000,1168473180,2870,2870,2870,2870,0
20230710,153900,1168473180,2870,2870,2870,2870,0
20230710,153800,1168473180,2870,2870,2870,2870,0
20230710,153700,1168473180,2870,2870,2870,2870,0
20230710,153600,1168473180,2870,2870,2870,2870,0
20230710,153500,1168473180,2870,2870,2870,2870,0
20230710,153400,1168473180,2870,2870,2870,2870,0
20230710,153300,1168473180,2870,2870,2870,2870,0
20230710,153200,1168473180,2870,2870,2870,2870,0
20230710,153100,1168473180,2870,2870,2870,2870,0
20230710,153000,1168473180,2870,2870,2870,2870,14068
20230710,152900,1128098020,2870,2870,2870,2870,0
20230710,152800,1128098020,2870,2870,2870,2870,0
20230710,152700,1128098020,2870,2870,2870,2870,0
20230710,152600,1128098020,2870,2870,2870,2870,0
20230710,152500,1128098020,2870,2870,2870,2870,0
20230710,152400,1128098020,2870,2870,2870,2870,0
20230710,152300,1128098020,2870,2870,2870,2870,0
20230710,152200,1128098020,2870,2870,2870,2870,0
20230710,152100,1128098020,2870,2870,2870,2870,0
20230710,152000,1128098020,2870,2870,2870,2870,0
20230710,151900,1128098020,2870,2870,2870,2870,1191
20230710,151800,1124679850,2870,2870,2875,2870,804
20230710,151700,1122372230,2870,2875,2875,2870,5560
20230710,151600,1106412930,2875,2875,2875,2870,3111
20230710,151500,1097468895,2880,2875,2880,2875,1227
20230710,151400,1093941235,2875,2880,2880,2875,1034
20230710,151300,1090968475,2880,2875,2885,2875,977
20230710,151200,1088156980,2875,2880,2880,2875,4042
20230710,151100,1076517185,2880,2880,2880,2880,199
20230710,151000,1075944065,2880,2875,2890,2875,443
20230710,150900,1074668115,2875,2880,2880,2875,508
20230710,150800,1073206640,2880,2880,2880,2880,200
20230710,150700,1072630640,2880,2880,2880,2880,16
20230710,150600,1072584560,2875,2875,2875,2875,0
20230710,150500,1072584560,2875,2875,2875,2875,216
20230710,150400,1071963560,2875,2875,2875,2875,18
20230710,150300,1071911810,2880,2875,2880,2875,520
20230710,150200,1070416710,2875,2875,2875,2875,501
20230710,150100,1068976335,2880,2870,2880,2870,102
20230710,150000,1068683585,2870,2880,2880,2870,3630
20230710,145900,1058244195,2885,2885,2885,2885,8
20230710,145800,1058221115,2885,2885,2885,2885,4
20230710,145700,1058209575,2890,2890,2890,2890,0
20230710,145600,1058209575,2890,2880,2890,2875,806
20230710,145500,1055888375,2875,2880,2880,2875,9793
20230710,145400,1027686365,2880,2885,2885,2880,2990
20230710,145300,1019060305,2885,2890,2890,2885,518
20230710,145200,1017563375,2895,2895,2900,2895,501
20230710,145100,1016111760,2885,2885,2885,2885,0
20230710,145000,1016111760,2885,2890,2890,2885,801
20230710,144900,1013800835,2895,2885,2895,2885,19
20230710,144800,1013746010,2895,2890,2895,2890,12
20230710,144700,1013711275,2890,2890,2890,2890,111
20230710,144600,1013390485,2895,2895,2895,2895,300
20230710,144500,1012521985,2895,2895,2895,2895,24
20230710,144400,1012452505,2895,2890,2895,2890,278
20230710,144300,1011649080,2900,2900,2900,2900,301
20230710,144200,1010776180,2885,2895,2895,2885,1806
20230710,144100,1005556430,2895,2900,2900,2895,6852
20230710,144000,985704445,2900,2900,2900,2900,2
20230710,143900,985698645,2900,2900,2900,2900,24
20230710,143800,985629045,2900,2900,2900,2900,0
20230710,143700,985629045,2900,2895,2900,2895,21
20230710,143600,985568245,2895,2895,2895,2895,20
20230710,143500,985510345,2895,2895,2895,2895,534
20230710,143400,983964415,2895,2895,2895,2895,5
20230710,143300,983949940,2890,2890,2890,2890,437
20230710,143200,982687010,2895,2895,2895,2890,3136
20230710,143100,973621300,2890,2895,2895,2890,21
20230710,143000,973560595,2895,2895,2895,2895,43
20230710,142900,973436110,2895,2895,2895,2895,7992
20230710,142800,950299270,2895,2895,2895,2895,0
20230710,142700,950299270,2895,2905,2905,2895,12
20230710,142600,950264425,2900,2900,2900,2900,200
20230710,142500,949684425,2895,2895,2895,2895,0
20230710,142400,949684425,2895,2900,2900,2895,20
20230710,142300,949626520,2900,2900,2900,2900,7
20230710,142200,949606220,2900,2895,2905,2895,44
20230710,142100,949478610,2910,2895,2910,2895,688
20230710,142000,947486760,2900,2900,2900,2900,10
20230710,141900,947457760,2895,2895,2895,2895,1
20230710,141800,947454865,2895,2900,2910,2895,73
20230710,141700,947243280,2900,2900,2910,2900,4964
20230710,141600,932847670,2895,2895,2895,2895,18
20230710,141500,932795560,2900,2900,2900,2900,22
20230710,141400,932731760,2895,2895,2895,2895,1400
20230710,141300,928678760,2895,2895,2895,2895,0
20230710,141200,928678760,2895,2895,2895,2895,0
20230710,141100,928678760,2895,2900,2900,2895,1146
20230710,141000,925355950,2900,2900,2900,2900,0
20230710,140900,925355950,2900,2895,2900,2895,1001
20230710,140800,922458050,2895,2895,2900,2895,423
20230710,140700,921233440,2900,2900,2900,2900,4300
20230710,140600,908763440,2900,2900,2900,2900,0
20230710,140500,908763440,2900,2905,2905,2900,2504
20230710,140400,901491320,2905,2905,2905,2905,0
20230710,140300,901491320,2905,2905,2905,2905,35
20230710,140200,901389645,2905,2905,2905,2905,219
20230710,140100,900753450,2905,2905,2905,2905,0
20230710,140000,900753450,2905,2905,2905,2905,0
20230710,135900,900753450,2905,2905,2905,2905,163
20230710,135800,900279935,2905,2905,2905,2905,22
20230710,135700,900216025,2900,2900,2900,2900,0
20230710,135600,900216025,2900,2905,2905,2900,12
20230710,135500,900181215,2910,2910,2910,2910,0
20230710,135400,900181215,2910,2910,2910,2910,0
20230710,135300,900181215,2910,2910,2910,2910,253
20230710,135200,899444985,2910,2910,2915,2910,56
20230710,135100,899282020,2910,2915,2915,2910,51
20230710,135000,899133460,2915,2915,2915,2915,10
20230710,134900,899104310,2915,2915,2915,2915,0
20230710,134800,899104310,2915,2915,2915,2915,0
20230710,134700,899104310,2915,2915,2915,2915,205
20230710,134600,898506735,2915,2915,2915,2915,96
20230710,134500,898226895,2910,2910,2910,2910,593
20230710,134400,896501265,2910,2910,2910,2910,46
20230710,134300,896367405,2915,2915,2915,2915,0
20230710,134200,896367405,2915,2910,2915,2910,13
20230710,134100,896329515,2910,2910,2910,2910,451
20230710,134000,895017105,2910,2910,2910,2910,1621
20230710,133900,890299995,2910,2910,2910,2910,24
20230710,133800,890230155,2905,2905,2905,2905,0
20230710,133700,890230155,2905,2905,2905,2905,1
20230710,133600,890227250,2905,2905,2905,2905,0
20230710,133500,890227250,2905,2910,2910,2905,1038
20230710,133400,887210160,2910,2910,2910,2910,184
20230710,133300,886674720,2910,2910,2910,2910,0
20230710,133200,886674720,2910,2910,2910,2910,47
20230710,133100,886537950,2905,2905,2905,2905,344
20230710,133000,885538630,2905,2905,2905,2905,3
20230710,132900,885529915,2905,2905,2905,2905,0
20230710,132800,885529915,2905,2905,2905,2905,0
20230710,132700,885529915,2905,2905,2905,2905,0
20230710,132600,885529915,2905,2905,2905,2905,0
20230710,132500,885529915,2905,2905,2905,2905,0
20230710,132400,885529915,2905,2905,2905,2905,59
20230710,132300,885358520,2905,2905,2905,2905,650
20230710,132200,883470270,2900,2900,2900,2900,0
20230710,132100,883470270,2900,2900,2900,2900,193
20230710,132000,882910570,2900,2900,2900,2900,0
20230710,131900,882910570,2900,2900,2900,2900,15
20230710,131800,882867070,2905,2905,2905,2905,34
20230710,131700,882768300,2905,2905,2905,2905,10
20230710,131600,882739250,2905,2905,2905,2905,135
20230710,131500,882347075,2905,2905,2905,2905,66
20230710,131400,882155345,2905,2905,2905,2905,348
20230710,131300,881144405,2905,2905,2905,2905,18
20230710,131200,881092115,2905,2905,2905,2905,50
20230710,131100,880946865,2905,2900,2905,2900,2070
20230710,131000,874938515,2905,2905,2905,2905,9
20230710,130900,874912370,2905,2905,2905,2905,0
20230710,130800,874912370,2905,2905,2905,2895,1980
20230710,130700,869179390,2905,2905,2905,2905,0
20230710,130600,869179390,2905,2905,2905,2905,0
20230710,130500,869179390,2905,2905,2905,2905,0
20230710,130400,869179390,2905,2905,2905,2905,19
20230710,130300,869124195,2900,2900,2900,2900,0
20230710,130200,869124195,2900,2910,2910,2900,318
20230710,130100,868201815,2900,2900,2900,2900,1000
20230710,130000,865301815,2900,2910,2910,2900,51
20230710,125900,865153585,2900,2900,2900,2900,0
20230710,125800,865153585,2900,2900,2900,2900,0
20230710,125700,865153585,2900,2900,2900,2900,0
20230710,125600,865153585,2900,2905,2910,2900,762
20230710,125500,862940015,2905,2900,2905,2900,1148
20230710,125400,859608245,2900,2900,2900,2900,0
20230710,125300,859608245,2900,2905,2905,2900,68
20230710,125200,859410795,2905,2905,2905,2905,0
20230710,125100,859410795,2905,2905,2905,2905,470
20230710,125000,858045445,2900,2900,2900,2900,114
20230710,124900,857714845,2900,2900,2900,2900,30
20230710,124800,857627845,2900,2900,2900,2900,0
20230710,124700,857627845,2900,2905,2905,2900,39
20230710,124600,857514595,2900,2895,2900,2895,3238
20230710,124500,848135120,2895,2895,2895,2895,3239
20230710,124400,838758215,2895,2900,2900,2895,98
20230710,124300,838474475,2900,2900,2900,2900,401
20230710,124200,837311575,2905,2905,2905,2905,28
20230710,124100,837230235,2900,2905,2905,2900,500
20230710,124000,835780150,2905,2905,2905,2905,154
20230710,123900,835332780,2910,2910,2910,2910,0
20230710,123800,835332780,2910,2900,2910,2900,218
20230710,123700,834700400,2900,2900,2900,2900,500
20230710,123600,833250400,2900,2900,2900,2900,0
20230710,123500,833250400,2900,2900,2900,2900,0
20230710,123400,833250400,2900,2900,2900,2900,101
20230710,123300,832957500,2900,2900,2900,2900,500
20230710,123200,831507500,2900,2900,2910,2900,3416
20230710,123100,821598100,2900,2900,2900,2900,1
20230710,123000,821595200,2900,2900,2900,2900,14
20230710,122900,821554600,2900,2905,2905,2900,530
20230710,122800,820017250,2900,2900,2900,2900,1
20230710,122700,820014350,2900,2910,2910,2900,21
20230710,122600,819953420,2910,2910,2910,2910,0
20230710,122500,819953420,2910,2910,2910,2910,0
20230710,122400,819953420,2910,2910,2910,2910,10
20230710,122300,819924320,2900,2900,2900,2900,0
20230710,122200,819924320,2900,2910,2910,2900,1476
20230710,122100,815641315,2910,2905,2910,2905,127
20230710,122000,815272375,2905,2910,2910,2905,1830
20230710,121900,809947165,2910,2910,2910,2905,303
20230710,121800,809065440,2910,2910,2910,2910,1
20230710,121700,809062530,2900,2900,2900,2900,18
20230710,121600,809010330,2910,2910,2910,2910,344
20230710,121500,808009290,2900,2905,2910,2900,610
20230710,121400,806237410,2905,2905,2905,2905,10
20230710,121300,806208360,2900,2900,2900,2900,0
20230710,121200,806208360,2900,2900,2900,2900,656
20230710,121100,804305960,2910,2910,2910,2910,0
20230710,121000,804305960,2910,2910,2910,2910,0
20230710,120900,804305960,2910,2910,2910,2900,50
20230710,120800,804160640,2895,2895,2895,2895,0
20230710,120700,804160640,2895,2895,2895,2895,0
20230710,120600,804160640,2895,2900,2900,2895,991
20230710,120500,801287570,2910,2910,2910,2910,501
20230710,120400,799829660,2910,2915,2915,2910,40
20230710,120300,799713070,2900,2900,2905,2900,162
20230710,120200,799242950,2900,2905,2910,2900,2973
20230710,120100,790599210,2895,2895,2895,2895,18
20230710,120000,790547100,2900,2895,2905,2895,2272
20230710,115900,783958190,2895,2890,2900,2890,2973
20230710,115800,775349240,2895,2895,2895,2895,0
20230710,115700,775349240,2895,2890,2895,2890,4070
20230710,115600,763586590,2895,2890,2895,2890,1271
20230710,115500,759913395,2895,2895,2895,2895,0
20230710,115400,759913395,2895,2895,2895,2895,561
20230710,115300,758289300,2895,2895,2895,2895,200
20230710,115200,757710300,2895,2895,2895,2895,0
20230710,115100,757710300,2895,2895,2895,2895,0
20230710,115000,757710300,2895,2900,2900,2895,72
20230710,114900,757501590,2900,2900,2900,2900,3
20230710,114800,757492890,2895,2895,2895,2895,0
20230710,114700,757492890,2895,2905,2905,2895,19
20230710,114600,757437875,2900,2895,2900,2895,2500
20230710,114500,750195375,2895,2895,2895,2895,0
20230710,114400,750195375,2895,2895,2895,2895,0
20230710,114300,750195375,2895,2895,2895,2895,182
20230710,114200,749668485,2890,2895,2895,2890,840
20230710,114100,747236690,2895,2900,2900,2895,710
20230710,114000,745177870,2895,2895,2895,2895,0
20230710,113900,745177870,2895,2900,2900,2895,58
20230710,113800,745009955,2900,2900,2900,2900,0
20230710,113700,745009955,2900,2895,2900,2895,7
20230710,113600,744989685,2900,2900,2900,2900,800
20230710,113500,742669685,2900,2900,2900,2900,0
20230710,113400,742669685,2900,2895,2900,2895,20
20230710,113300,742611775,2900,2900,2900,2900,1
20230710,113200,742608875,2900,2895,2900,2895,3
20230710,113100,742600180,2895,2895,2895,2895,36
20230710,113000,742495960,2895,2895,2895,2895,18
20230710,112900,742443850,2905,2900,2905,2900,798
20230710,112800,740125990,2905,2905,2905,2905,0
20230710,112700,740125990,2905,2905,2905,2905,1
20230710,112600,740123085,2895,2895,2895,2895,0
20230710,112500,740123085,2895,2895,2895,2895,2132
20230710,112400,733950945,2895,2895,2895,2895,200
20230710,112300,733371945,2900,2895,2900,2895,6378
20230710,112200,714884190,2895,2895,2895,2895,805
20230710,112100,712553715,2890,2890,2890,2890,0
20230710,112000,712553715,2890,2895,2895,2890,40
20230710,111900,712438085,2890,2890,2890,2890,0
20230710,111800,712438085,2890,2900,2900,2890,72
20230710,111700,712229825,2895,2890,2895,2890,2509
20230710,111600,704973770,2885,2885,2885,2885,18
20230710,111500,704921840,2900,2880,2900,2880,819
20230710,111400,702551070,2880,2890,2890,2880,22
20230710,111300,702487690,2895,2895,2895,2895,546
20230710,111200,700907020,2895,2895,2895,2895,5
20230710,111100,700892545,2885,2890,2890,2885,665
20230710,111000,698970965,2880,2885,2885,2880,1228
20230710,110900,695433715,2890,2880,2890,2880,504
20230710,110800,693977195,2870,2870,2870,2870,184
20230710,110700,693449115,2870,2890,2890,2870,28
20230710,110600,693368555,2870,2870,2870,2870,3469
20230710,110500,683412525,2870,2875,2875,2870,1000
20230710,110400,680541840,2880,2880,2880,2880,2
20230710,110300,680536080,2880,2880,2880,2880,1131
20230710,110200,677278800,2885,2885,2885,2885,200
20230710,110100,676701800,2890,2890,2890,2890,101
20230710,110000,676409910,2895,2880,2895,2880,101
20230710,105900,676118710,2880,2885,2885,2880,411
20230710,105800,674935025,2885,2885,2885,2880,330
20230710,105700,673983125,2885,2885,2885,2885,500
20230710,105600,672540625,2880,2880,2880,2880,367
20230710,105500,671483665,2880,2885,2885,2880,6130
20230710,105400,653801940,2885,2890,2890,2885,8236
20230710,105300,630000330,2890,2890,2890,2890,0
20230710,105200,630000330,2890,2890,2890,2890,3197
20230710,105100,620761000,2895,2895,2895,2895,273
20230710,105000,619970665,2895,2895,2895,2895,1518
20230710,104900,615576055,2900,2900,2900,2900,395
20230710,104800,614430555,2900,2900,2900,2900,44
20230710,104700,614302955,2900,2900,2900,2900,159
20230710,104600,613841855,2895,2895,2895,2895,1020
20230710,104500,610888955,2895,2895,2895,2895,25
20230710,104400,610816580,2890,2890,2890,2890,100
20230710,104300,610527580,2890,2890,2895,2890,204
20230710,104200,609938015,2890,2890,2890,2890,165
20230710,104100,609461165,2890,2895,2895,2890,1987
20230710,104000,603717915,2895,2895,2895,2895,24
20230710,103900,603648435,2885,2885,2885,2885,0
20230710,103800,603648435,2885,2885,2885,2885,377
20230710,103700,602560790,2895,2890,2895,2885,3368
20230710,103600,592827350,2890,2890,2890,2890,220
20230710,103500,592191550,2890,2900,2900,2890,303
20230710,103400,591315830,2900,2895,2900,2890,230
20230710,103300,590649430,2895,2900,2905,2895,2397
20230710,103200,583698475,2900,2900,2900,2900,16
20230710,103100,583652075,2900,2900,2900,2900,114
20230710,103000,583321475,2900,2900,2900,2900,347
20230710,102900,582315175,2890,2905,2905,2890,39
20230710,102800,582202150,2905,2905,2905,2905,1
20230710,102700,582199245,2890,2900,2900,2890,556
20230710,102600,580587025,2890,2890,2900,2890,482
20230710,102500,579189855,2890,2895,2895,2890,69
20230710,102400,578990190,2900,2890,2900,2890,52
20230710,102300,578839640,2890,2890,2890,2890,1590
20230710,102200,574244540,2895,2895,2895,2890,4
20230710,102100,574232965,2900,2900,2900,2895,194
20230710,102000,573670615,2900,2900,2900,2900,550
20230710,101900,572075615,2900,2900,2900,2900,484
20230710,101800,570672015,2900,2900,2900,2900,0
20230710,101700,570672015,2900,2900,2900,2900,156
20230710,101600,570219615,2900,2900,2900,2900,212
20230710,101500,569604815,2905,2890,2905,2890,32
20230710,101400,569512125,2900,2910,2910,2900,3037
20230710,101300,560704475,2905,2900,2905,2900,430
20230710,101200,559455375,2905,2905,2905,2900,384
20230710,101100,558339860,2910,2900,2910,2900,3031
20230710,101000,549535075,2900,2900,2900,2900,735
20230710,100900,547403575,2900,2900,2900,2900,5
20230710,100800,547389075,2885,2905,2905,2885,418
20230710,100700,546175145,2885,2885,2885,2885,0
20230710,100600,546175145,2885,2905,2905,2885,45
20230710,100500,546045080,2900,2880,2905,2880,3439
20230710,100400,536072740,2900,2885,2900,2880,13932
20230710,100300,495700895,2885,2875,2885,2875,170
20230710,100200,495211245,2875,2875,2875,2875,18
20230710,100100,495159495,2880,2880,2890,2880,508
20230710,100000,493696435,2880,2880,2880,2880,100
20230710,095900,493408435,2880,2880,2880,2880,1340
20230710,095800,489549235,2885,2885,2885,2885,721
20230710,095700,487469150,2885,2885,2885,2885,345
20230710,095600,486473825,2895,2885,2895,2885,19
20230710,095500,486419000,2895,2895,2895,2895,279
20230710,095400,485611295,2895,2895,2900,2895,541
20230710,095300,484045090,2885,2885,2890,2885,1225
20230710,095200,480506565,2880,2880,2880,2880,936
20230710,095100,477810885,2880,2885,2885,2880,112
20230710,095000,477488320,2880,2875,2885,2875,1432
20230710,094900,473358210,2885,2885,2885,2885,1
20230710,094800,473355325,2875,2875,2880,2875,1120
20230710,094700,470132290,2880,2880,2880,2880,75
20230710,094600,469916290,2880,2885,2885,2880,475
20230710,094500,468547985,2885,2890,2890,2880,143
20230710,094400,468135445,2885,2885,2885,2865,2279
20230710,094300,461589770,2865,2885,2885,2865,1775
20230710,094200,456471760,2870,2870,2870,2870,21
20230710,094100,456411490,2865,2865,2880,2865,1893
20230710,094000,450966505,2875,2865,2875,2860,2520
20230710,093900,443748120,2860,2860,2860,2860,200
20230710,093800,443176120,2860,2860,2860,2860,224
20230710,093700,442535480,2860,2860,2875,2860,1713
20230710,093600,437611070,2855,2865,2885,2850,11161
20230710,093500,405678765,2865,2880,2880,2865,12
20230710,093400,405644230,2865,2875,2880,2865,3139
20230710,093300,396610045,2870,2870,2880,2870,169
20230710,093200,396124995,2870,2880,2880,2865,195
20230710,093100,395563675,2865,2880,2885,2865,1500
20230710,093000,391250560,2875,2850,2875,2850,10587
20230710,092900,360921225,2855,2860,2860,2855,463
20230710,092800,359599285,2860,2840,2860,2840,2560
20230710,092700,352307335,2840,2835,2855,2835,2597
20230710,092600,344930970,2840,2855,2855,2840,1632
20230710,092500,340290540,2860,2855,2860,2850,13163
20230710,092400,302768460,2860,2860,2860,2855,1515
20230710,092300,298442405,2860,2865,2865,2860,2135
20230710,092200,292333965,2865,2865,2870,2865,1805
20230710,092100,287162635,2865,2870,2875,2865,2874
20230710,092000,278924895,2870,2870,2870,2865,1947
20230710,091900,273337010,2870,2870,2870,2870,111
20230710,091800,273018440,2865,2865,2870,2860,1013
20230710,091700,270116090,2865,2860,2865,2860,1156
20230710,091600,266809895,2865,2865,2865,2860,1059
20230710,091500,263775865,2865,2870,2870,2865,1768
20230710,091400,258701710,2860,2865,2870,2860,1386
20230710,091300,254727660,2860,2850,2860,2850,6010
20230710,091200,237568850,2850,2845,2855,2845,1652
20230710,091100,232861430,2855,2855,2855,2835,570
20230710,091000,231236430,2850,2835,2850,2835,13852
20230710,090900,191802800,2835,2835,2835,2830,74
20230710,090800,191593115,2815,2825,2835,2815,12279
20230710,090700,156966785,2820,2840,2840,2820,9533
20230710,090600,130058600,2830,2845,2845,2830,1962
20230710,090500,124504205,2825,2825,2845,2825,2256
20230710,090400,118123285,2825,2850,2855,2820,20026
20230710,090300,61350530,2850,2855,2855,2850,2458
20230710,090200,54333700,2855,2855,2870,2850,2848
20230710,090100,46200415,2860,2860,2870,2850,3569
20230710,090000,36002415,2860,2870,2890,2860,12554