KissMeData/017900/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190000,4130593525,2875,2875,2875,2875,15694
20230713,185900,4130593525,2875,2875,2875,2875,0
20230713,185800,4130593525,2875,2875,2875,2875,0
20230713,185700,4130593525,2875,2875,2875,2875,0
20230713,185600,4130593525,2875,2875,2875,2875,0
20230713,185500,4130593525,2875,2875,2875,2875,0
20230713,185400,4130593525,2875,2875,2875,2875,0
20230713,185300,4130593525,2875,2875,2875,2875,0
20230713,185200,4130593525,2875,2875,2875,2875,0
20230713,185100,4130593525,2875,2875,2875,2875,0
20230713,185000,4130593525,2875,2875,2875,2875,0
20230713,184900,4130593525,2875,2875,2875,2875,0
20230713,184800,4130593525,2875,2875,2875,2875,0
20230713,184700,4130593525,2875,2875,2875,2875,0
20230713,184600,4130593525,2875,2875,2875,2875,0
20230713,184500,4130593525,2875,2875,2875,2875,0
20230713,184400,4130593525,2875,2875,2875,2875,0
20230713,184300,4130593525,2875,2875,2875,2875,0
20230713,184200,4130593525,2875,2875,2875,2875,0
20230713,184100,4130593525,2875,2875,2875,2875,0
20230713,184000,4130593525,2875,2875,2875,2875,0
20230713,183900,4130593525,2875,2875,2875,2875,0
20230713,183800,4130593525,2875,2875,2875,2875,0
20230713,183700,4130593525,2875,2875,2875,2875,0
20230713,183600,4130593525,2875,2875,2875,2875,0
20230713,183500,4130593525,2875,2875,2875,2875,0
20230713,183400,4130593525,2875,2875,2875,2875,0
20230713,183300,4130593525,2875,2875,2875,2875,0
20230713,183200,4130593525,2875,2875,2875,2875,0
20230713,183100,4130593525,2875,2875,2875,2875,0
20230713,183000,4130593525,2875,2875,2875,2875,15694
20230713,182900,4130593525,2875,2875,2875,2875,0
20230713,182800,4130593525,2875,2875,2875,2875,0
20230713,182700,4130593525,2875,2875,2875,2875,0
20230713,182600,4130593525,2875,2875,2875,2875,0
20230713,182500,4130593525,2875,2875,2875,2875,0
20230713,182400,4130593525,2875,2875,2875,2875,0
20230713,182300,4130593525,2875,2875,2875,2875,0
20230713,182200,4130593525,2875,2875,2875,2875,0
20230713,182100,4130593525,2875,2875,2875,2875,0
20230713,182000,4130593525,2875,2875,2875,2875,0
20230713,181900,4130593525,2875,2875,2875,2875,0
20230713,181800,4130593525,2875,2875,2875,2875,0
20230713,181700,4130593525,2875,2875,2875,2875,0
20230713,181600,4130593525,2875,2875,2875,2875,0
20230713,181500,4130593525,2875,2875,2875,2875,0
20230713,181400,4130593525,2875,2875,2875,2875,0
20230713,181300,4130593525,2875,2875,2875,2875,0
20230713,181200,4130593525,2875,2875,2875,2875,0
20230713,181100,4130593525,2875,2875,2875,2875,0
20230713,181000,4130593525,2875,2875,2875,2875,0
20230713,180900,4130593525,2875,2875,2875,2875,0
20230713,180800,4130593525,2875,2875,2875,2875,0
20230713,180700,4130593525,2875,2875,2875,2875,0
20230713,180600,4130593525,2875,2875,2875,2875,0
20230713,180500,4130593525,2875,2875,2875,2875,0
20230713,180400,4130593525,2875,2875,2875,2875,0
20230713,180300,4130593525,2875,2875,2875,2875,0
20230713,180200,4130593525,2875,2875,2875,2875,0
20230713,180100,4130593525,2875,2875,2875,2875,0
20230713,180000,4130593525,2875,2875,2875,2875,15694
20230713,175900,4130593525,2875,2875,2875,2875,0
20230713,175800,4130593525,2875,2875,2875,2875,0
20230713,175700,4130593525,2875,2875,2875,2875,0
20230713,175600,4130593525,2875,2875,2875,2875,0
20230713,175500,4130593525,2875,2875,2875,2875,0
20230713,175400,4130593525,2875,2875,2875,2875,0
20230713,175300,4130593525,2875,2875,2875,2875,0
20230713,175200,4130593525,2875,2875,2875,2875,0
20230713,175100,4130593525,2875,2875,2875,2875,0
20230713,175000,4130593525,2875,2875,2875,2875,0
20230713,174900,4130593525,2875,2875,2875,2875,0
20230713,174800,4130593525,2875,2875,2875,2875,0
20230713,174700,4130593525,2875,2875,2875,2875,0
20230713,174600,4130593525,2875,2875,2875,2875,0
20230713,174500,4130593525,2875,2875,2875,2875,0
20230713,174400,4130593525,2875,2875,2875,2875,0
20230713,174300,4130593525,2875,2875,2875,2875,0
20230713,174200,4130593525,2875,2875,2875,2875,0
20230713,174100,4130593525,2875,2875,2875,2875,0
20230713,174000,4130593525,2875,2875,2875,2875,0
20230713,173900,4130593525,2875,2875,2875,2875,0
20230713,173800,4130593525,2875,2875,2875,2875,0
20230713,173700,4130593525,2875,2875,2875,2875,0
20230713,173600,4130593525,2875,2875,2875,2875,0
20230713,173500,4130593525,2875,2875,2875,2875,0
20230713,173400,4130593525,2875,2875,2875,2875,0
20230713,173300,4130593525,2875,2875,2875,2875,0
20230713,173200,4130593525,2875,2875,2875,2875,0
20230713,173100,4130593525,2875,2875,2875,2875,0
20230713,173000,4130593525,2875,2875,2875,2875,15694
20230713,172900,4130593525,2875,2875,2875,2875,0
20230713,172800,4130593525,2875,2875,2875,2875,0
20230713,172700,4130593525,2875,2875,2875,2875,0
20230713,172600,4130593525,2875,2875,2875,2875,0
20230713,172500,4130593525,2875,2875,2875,2875,0
20230713,172400,4130593525,2875,2875,2875,2875,0
20230713,172300,4130593525,2875,2875,2875,2875,0
20230713,172200,4130593525,2875,2875,2875,2875,0
20230713,172100,4130593525,2875,2875,2875,2875,0
20230713,172000,4130593525,2875,2875,2875,2875,0
20230713,171900,4130593525,2875,2875,2875,2875,0
20230713,171800,4130593525,2875,2875,2875,2875,0
20230713,171700,4130593525,2875,2875,2875,2875,0
20230713,171600,4130593525,2875,2875,2875,2875,0
20230713,171500,4130593525,2875,2875,2875,2875,0
20230713,171400,4130593525,2875,2875,2875,2875,0
20230713,171300,4130593525,2875,2875,2875,2875,0
20230713,171200,4130593525,2875,2875,2875,2875,0
20230713,171100,4130593525,2875,2875,2875,2875,0
20230713,171000,4130593525,2875,2875,2875,2875,0
20230713,170900,4130593525,2875,2875,2875,2875,0
20230713,170800,4130593525,2875,2875,2875,2875,0
20230713,170700,4130593525,2875,2875,2875,2875,0
20230713,170600,4130593525,2875,2875,2875,2875,0
20230713,170500,4130593525,2875,2875,2875,2875,0
20230713,170400,4130593525,2875,2875,2875,2875,0
20230713,170300,4130593525,2875,2875,2875,2875,0
20230713,170200,4130593525,2875,2875,2875,2875,0
20230713,170100,4130593525,2875,2875,2875,2875,0
20230713,170000,4130593525,2875,2875,2875,2875,15694
20230713,165900,4130593525,2875,2875,2875,2875,0
20230713,165800,4130593525,2875,2875,2875,2875,0
20230713,165700,4130593525,2875,2875,2875,2875,0
20230713,165600,4130593525,2875,2875,2875,2875,0
20230713,165500,4130593525,2875,2875,2875,2875,0
20230713,165400,4130593525,2875,2875,2875,2875,0
20230713,165300,4130593525,2875,2875,2875,2875,0
20230713,165200,4130593525,2875,2875,2875,2875,0
20230713,165100,4130593525,2875,2875,2875,2875,0
20230713,165000,4130593525,2875,2875,2875,2875,0
20230713,164900,4130593525,2875,2875,2875,2875,0
20230713,164800,4130593525,2875,2875,2875,2875,0
20230713,164700,4130593525,2875,2875,2875,2875,0
20230713,164600,4130593525,2875,2875,2875,2875,0
20230713,164500,4130593525,2875,2875,2875,2875,0
20230713,164400,4130593525,2875,2875,2875,2875,0
20230713,164300,4130593525,2875,2875,2875,2875,0
20230713,164200,4130593525,2875,2875,2875,2875,0
20230713,164100,4130593525,2875,2875,2875,2875,0
20230713,164000,4130593525,2875,2875,2875,2875,0
20230713,163900,4130593525,2875,2875,2875,2875,0
20230713,163800,4130593525,2875,2875,2875,2875,0
20230713,163700,4130593525,2875,2875,2875,2875,0
20230713,163600,4130593525,2875,2875,2875,2875,0
20230713,163500,4130593525,2875,2875,2875,2875,0
20230713,163400,4130593525,2875,2875,2875,2875,0
20230713,163300,4130593525,2875,2875,2875,2875,0
20230713,163200,4130593525,2875,2875,2875,2875,0
20230713,163100,4130593525,2875,2875,2875,2875,0
20230713,163000,4130593525,2875,2875,2875,2875,15694
20230713,162900,4130593525,2875,2875,2875,2875,0
20230713,162800,4130593525,2875,2875,2875,2875,0
20230713,162700,4130593525,2875,2875,2875,2875,0
20230713,162600,4130593525,2875,2875,2875,2875,0
20230713,162500,4130593525,2875,2875,2875,2875,0
20230713,162400,4130593525,2875,2875,2875,2875,0
20230713,162300,4130593525,2875,2875,2875,2875,0
20230713,162200,4130593525,2875,2875,2875,2875,0
20230713,162100,4130593525,2875,2875,2875,2875,0
20230713,162000,4130593525,2875,2875,2875,2875,0
20230713,161900,4130593525,2875,2875,2875,2875,0
20230713,161800,4130593525,2875,2875,2875,2875,0
20230713,161700,4130593525,2875,2875,2875,2875,0
20230713,161600,4130593525,2875,2875,2875,2875,0
20230713,161500,4130593525,2875,2875,2875,2875,0
20230713,161400,4130593525,2875,2875,2875,2875,0
20230713,161300,4130593525,2875,2875,2875,2875,0
20230713,161200,4130593525,2875,2875,2875,2875,0
20230713,161100,4130593525,2875,2875,2875,2875,0
20230713,161000,4130593525,2875,2875,2875,2875,0
20230713,160900,4130593525,2875,2875,2875,2875,0
20230713,160800,4130593525,2875,2875,2875,2875,0
20230713,160700,4130593525,2875,2875,2875,2875,0
20230713,160600,4130593525,2875,2875,2875,2875,0
20230713,160500,4130593525,2875,2875,2875,2875,0
20230713,160400,4130593525,2875,2875,2875,2875,0
20230713,160300,4130593525,2875,2875,2875,2875,0
20230713,160200,4130593525,2875,2875,2875,2875,0
20230713,160100,4130593525,2875,2875,2875,2875,0
20230713,160000,4130593525,2875,2875,2875,2875,15694
20230713,155900,4130593525,2875,2875,2875,2875,0
20230713,155800,4130593525,2875,2875,2875,2875,0
20230713,155700,4130593525,2875,2875,2875,2875,0
20230713,155600,4130593525,2875,2875,2875,2875,0
20230713,155500,4130593525,2875,2875,2875,2875,0
20230713,155400,4130593525,2875,2875,2875,2875,0
20230713,155300,4130593525,2875,2875,2875,2875,0
20230713,155200,4130593525,2875,2875,2875,2875,0
20230713,155100,4130593525,2875,2875,2875,2875,0
20230713,155000,4130593525,2875,2875,2875,2875,0
20230713,154900,4130593525,2875,2875,2875,2875,0
20230713,154800,4130593525,2875,2875,2875,2875,0
20230713,154700,4130593525,2875,2875,2875,2875,0
20230713,154600,4130593525,2875,2875,2875,2875,0
20230713,154500,4130593525,2875,2875,2875,2875,0
20230713,154400,4130593525,2875,2875,2875,2875,0
20230713,154300,4130593525,2875,2875,2875,2875,0
20230713,154200,4130593525,2875,2875,2875,2875,0
20230713,154100,4130593525,2875,2875,2875,2875,0
20230713,154000,4130593525,2875,2875,2875,2875,0
20230713,153900,4130593525,2875,2875,2875,2875,0
20230713,153800,4130593525,2875,2875,2875,2875,0
20230713,153700,4130593525,2875,2875,2875,2875,0
20230713,153600,4130593525,2875,2875,2875,2875,0
20230713,153500,4130593525,2875,2875,2875,2875,0
20230713,153400,4130593525,2875,2875,2875,2875,0
20230713,153300,4130593525,2875,2875,2875,2875,0
20230713,153200,4130593525,2875,2875,2875,2875,0
20230713,153100,4130593525,2875,2875,2875,2875,0
20230713,153000,4130593525,2875,2875,2875,2875,31388
20230713,152900,4085473275,2860,2860,2860,2860,0
20230713,152800,4085473275,2860,2860,2860,2860,0
20230713,152700,4085473275,2860,2860,2860,2860,0
20230713,152600,4085473275,2860,2860,2860,2860,0
20230713,152500,4085473275,2860,2860,2860,2860,0
20230713,152400,4085473275,2860,2860,2860,2860,0
20230713,152300,4085473275,2860,2860,2860,2860,0
20230713,152200,4085473275,2860,2860,2860,2860,0
20230713,152100,4085473275,2860,2860,2860,2860,0
20230713,152000,4085473275,2860,2860,2860,2860,0
20230713,151900,4085473275,2860,2865,2875,2860,14256
20230713,151800,4044629520,2865,2870,2880,2865,9427
20230713,151700,4017574100,2870,2875,2875,2870,726
20230713,151600,4015487120,2875,2875,2875,2875,3867
20230713,151500,4004369495,2870,2875,2875,2870,5891
20230713,151400,3987454410,2870,2875,2875,2870,2457
20230713,151300,3980399755,2875,2880,2880,2870,3638
20230713,151200,3969941825,2880,2875,2880,2875,1236
20230713,151100,3966387685,2880,2875,2880,2875,2157
20230713,151000,3960186300,2880,2875,2880,2875,1109
20230713,150900,3956997285,2870,2870,2870,2870,636
20230713,150800,3955171965,2870,2875,2875,2870,318
20230713,150700,3954258530,2870,2875,2880,2870,4764
20230713,150600,3940562030,2880,2880,2880,2875,2226
20230713,150500,3934152725,2880,2880,2880,2875,660
20230713,150400,3932252060,2880,2880,2880,2875,2273
20230713,150300,3925706355,2880,2875,2880,2875,2052
20230713,150200,3919806355,2875,2875,2880,2875,1326
20230713,150100,3915994095,2875,2875,2875,2875,1307
20230713,150000,3912236470,2875,2875,2875,2870,268
20230713,145900,3911466295,2875,2875,2875,2870,3107
20230713,145800,3902544195,2875,2870,2875,2870,7667
20230713,145700,3880519900,2870,2875,2875,2870,1989
20230713,145600,3874811440,2875,2880,2880,2875,2664
20230713,145500,3867152415,2880,2880,2880,2880,550
20230713,145400,3865568415,2880,2880,2880,2880,1189
20230713,145300,3862144095,2880,2880,2880,2875,972
20230713,145200,3859344785,2880,2875,2880,2875,670
20230713,145100,3857416265,2875,2875,2875,2875,614
20230713,145000,3855651015,2875,2875,2875,2875,717
20230713,144900,3853589640,2875,2875,2875,2870,681
20230713,144800,3851632825,2875,2875,2875,2875,1190
20230713,144700,3848211575,2875,2875,2875,2875,100
20230713,144600,3847924075,2875,2875,2875,2870,4216
20230713,144500,3835812655,2870,2865,2870,2865,2908
20230713,144400,3827467030,2870,2875,2875,2870,1757
20230713,144300,3822424315,2875,2870,2875,2870,1093
20230713,144200,3819286405,2870,2870,2870,2865,446
20230713,144100,3818006695,2865,2870,2870,2865,3566
20230713,144000,3807782800,2870,2875,2875,2870,2805
20230713,143900,3799723680,2870,2870,2870,2870,1148
20230713,143800,3796428920,2870,2870,2870,2870,1497
20230713,143700,3792132530,2870,2870,2870,2870,160
20230713,143600,3791673330,2870,2875,2875,2870,682
20230713,143500,3789715470,2870,2875,2875,2870,967
20230713,143400,3786939775,2875,2875,2875,2875,0
20230713,143300,3786939775,2875,2875,2875,2870,3242
20230713,143200,3777635130,2875,2875,2875,2870,3314
20230713,143100,3768110260,2875,2875,2875,2875,3199
20230713,143000,3758913135,2875,2870,2875,2870,2572
20230713,142900,3751530880,2870,2870,2870,2865,5199
20230713,142800,3736609775,2865,2870,2870,2865,566
20230713,142700,3734987185,2870,2865,2870,2865,217
20230713,142600,3734365475,2865,2870,2870,2865,339
20230713,142500,3733393580,2870,2870,2870,2870,854
20230713,142400,3730942600,2870,2870,2870,2870,150
20230713,142300,3730512100,2870,2870,2870,2870,0
20230713,142200,3730512100,2870,2870,2870,2870,1
20230713,142100,3730509230,2865,2870,2870,2865,106
20230713,142000,3730205290,2870,2870,2870,2870,0
20230713,141900,3730205290,2870,2865,2870,2860,246
20230713,141800,3729500580,2860,2865,2865,2860,9346
20230713,141700,3702734830,2865,2870,2870,2865,528
20230713,141600,3701219875,2870,2870,2870,2870,224
20230713,141500,3700576995,2870,2875,2875,2865,189
20230713,141400,3700034615,2875,2870,2875,2870,599
20230713,141300,3698315275,2870,2870,2870,2870,1506
20230713,141200,3693993055,2870,2870,2870,2870,1353
20230713,141100,3690109945,2865,2865,2870,2865,182
20230713,141000,3689588510,2865,2865,2870,2865,1137
20230713,140900,3686325895,2870,2870,2870,2870,537
20230713,140800,3684784705,2865,2865,2865,2865,607
20230713,140700,3683045650,2860,2860,2860,2860,1054
20230713,140600,3680031210,2860,2860,2860,2860,50
20230713,140500,3679888210,2860,2865,2865,2860,1037
20230713,140400,3676918555,2865,2860,2865,2860,1215
20230713,140300,3673441630,2860,2865,2865,2860,1710
20230713,140200,3668551025,2860,2860,2865,2860,1076
20230713,140100,3665473660,2860,2860,2860,2860,6789
20230713,140000,3646057120,2860,2865,2865,2860,523
20230713,135900,3644561325,2865,2860,2865,2860,334
20230713,135800,3643606010,2860,2865,2865,2860,830
20230713,135700,3641228080,2870,2865,2870,2865,315
20230713,135600,3640325575,2865,2865,2865,2865,1030
20230713,135500,3637374625,2865,2875,2875,2865,2
20230713,135400,3637368885,2860,2855,2860,2855,15906
20230713,135300,3591894950,2860,2870,2870,2855,39013
20230713,135200,3480203095,2870,2880,2880,2870,434
20230713,135100,3478956625,2880,2875,2880,2870,1747
20230713,135000,3473935805,2875,2880,2880,2875,8317
20230713,134900,3450023995,2880,2880,2880,2880,2152
20230713,134800,3443826235,2880,2880,2880,2880,377
20230713,134700,3442740475,2880,2880,2880,2880,190
20230713,134600,3442193275,2880,2880,2880,2880,747
20230713,134500,3440041915,2880,2880,2880,2875,704
20230713,134400,3438014400,2880,2880,2880,2875,1608
20230713,134300,3433383365,2880,2880,2880,2880,702
20230713,134200,3431361605,2875,2875,2875,2875,726
20230713,134100,3429274355,2875,2870,2875,2870,105
20230713,134000,3428973000,2870,2870,2875,2865,470
20230713,133900,3427622140,2870,2870,2875,2865,1947
20230713,133800,3422035850,2870,2870,2870,2870,3381
20230713,133700,3412332380,2870,2870,2870,2870,128
20230713,133600,3411965020,2870,2875,2875,2870,2112
20230713,133500,3405900985,2870,2870,2875,2870,1758
20230713,133400,3400852015,2870,2870,2870,2870,3564
20230713,133300,3390623335,2870,2870,2870,2870,74
20230713,133200,3390410955,2870,2865,2870,2860,313
20230713,133100,3389514375,2865,2870,2870,2865,1640
20230713,133000,3384815480,2870,2870,2870,2865,435
20230713,132900,3383568090,2870,2865,2875,2865,2956
20230713,132800,3375098325,2865,2865,2870,2865,1220
20230713,132700,3371602840,2865,2870,2870,2865,5791
20230713,132600,3355011620,2865,2870,2870,2865,3865
20230713,132500,3343936670,2870,2870,2870,2865,1270
20230713,132400,3340291820,2870,2870,2870,2870,2199
20230713,132300,3333980690,2870,2865,2870,2860,834
20230713,132200,3331591915,2865,2865,2865,2860,1526
20230713,132100,3327220040,2865,2860,2865,2860,6342
20230713,132000,3309081910,2860,2860,2865,2855,2504
20230713,131900,3301916015,2860,2860,2865,2855,8335
20230713,131800,3278078400,2865,2865,2870,2860,9216
20230713,131700,3251702665,2865,2870,2870,2865,3292
20230713,131600,3242266310,2870,2875,2875,2870,6452
20230713,131500,3223747290,2875,2875,2875,2875,3415
20230713,131400,3213929165,2880,2880,2880,2880,61
20230713,131300,3213753485,2875,2875,2880,2875,774
20230713,131200,3211528215,2870,2880,2880,2870,5185
20230713,131100,3196638340,2875,2870,2875,2870,3068
20230713,131000,3187825560,2865,2865,2870,2865,8483
20230713,130900,3163511250,2870,2875,2880,2870,4351
20230713,130800,3151017925,2880,2875,2880,2870,6361
20230713,130700,3132750120,2875,2875,2875,2870,6314
20230713,130600,3114613955,2875,2880,2880,2875,30256
20230713,130500,3027516955,2880,2885,2885,2880,3246
20230713,130400,3018154245,2885,2885,2890,2885,1013
20230713,130300,3015231735,2885,2890,2890,2885,7130
20230713,130200,2994661680,2890,2890,2890,2890,1952
20230713,130100,2989020400,2890,2890,2890,2890,1
20230713,130000,2989017510,2885,2885,2885,2885,2400
20230713,125900,2982093510,2885,2885,2885,2880,2097
20230713,125800,2976053910,2885,2885,2885,2880,1952
20230713,125700,2970431305,2885,2885,2885,2880,1915
20230713,125600,2964910235,2885,2885,2885,2885,100
20230713,125500,2964621735,2885,2885,2885,2885,1506
20230713,125400,2960276925,2885,2885,2885,2880,3109
20230713,125300,2951307470,2885,2885,2885,2880,4182
20230713,125200,2939251905,2885,2885,2885,2885,9446
20230713,125100,2912000195,2885,2895,2895,2885,18142
20230713,125000,2859572970,2895,2895,2895,2890,176
20230713,124900,2859063455,2895,2895,2895,2895,1144
20230713,124800,2855751575,2895,2900,2900,2895,5756
20230713,124700,2839087950,2895,2900,2900,2895,374
20230713,124600,2838003450,2905,2905,2905,2905,0
20230713,124500,2838003450,2905,2905,2905,2900,13786
20230713,124400,2798022605,2905,2905,2905,2905,1
20230713,124300,2798019700,2905,2905,2905,2905,341
20230713,124200,2797029095,2900,2905,2905,2900,90
20230713,124100,2796768070,2905,2905,2905,2905,10
20230713,124000,2796739020,2905,2905,2905,2905,79
20230713,123900,2796509525,2905,2905,2905,2905,1120
20230713,123800,2793255925,2905,2905,2905,2905,101
20230713,123700,2792962520,2905,2905,2905,2905,73
20230713,123600,2792750455,2905,2905,2905,2905,1
20230713,123500,2792747550,2900,2905,2910,2900,388
20230713,123400,2791621885,2905,2905,2910,2905,559
20230713,123300,2789997765,2905,2905,2905,2905,135
20230713,123200,2789605590,2905,2905,2905,2905,133
20230713,123100,2789219225,2905,2905,2905,2905,2
20230713,123000,2789213415,2905,2900,2905,2900,240
20230713,122900,2788517270,2905,2900,2905,2900,4404
20230713,122800,2775744715,2900,2905,2905,2900,208
20230713,122700,2775141265,2905,2905,2905,2905,5
20230713,122600,2775126740,2905,2905,2905,2905,3
20230713,122500,2775118025,2905,2905,2905,2905,1304
20230713,122400,2771329905,2905,2905,2905,2905,0
20230713,122300,2771329905,2905,2905,2910,2905,741
20230713,122200,2769177290,2905,2900,2905,2900,254
20230713,122100,2768440680,2900,2905,2905,2900,1013
20230713,122000,2765497965,2905,2905,2905,2905,783
20230713,121900,2763223350,2905,2905,2905,2905,25
20230713,121800,2763150725,2905,2900,2905,2900,38
20230713,121700,2763040425,2900,2900,2900,2900,203
20230713,121600,2762451725,2910,2900,2910,2900,690
20230713,121500,2760450605,2900,2905,2905,2900,4550
20230713,121400,2747247145,2900,2900,2900,2900,50
20230713,121300,2747102145,2900,2900,2900,2900,737
20230713,121200,2744964845,2900,2905,2905,2900,490
20230713,121100,2743543395,2905,2905,2905,2905,18
20230713,121000,2743491105,2900,2900,2905,2900,444
20230713,120900,2742203500,2900,2900,2900,2900,71
20230713,120800,2741997600,2900,2900,2905,2895,2096
20230713,120700,2735922425,2905,2905,2905,2905,30
20230713,120600,2735835275,2905,2905,2905,2905,3
20230713,120500,2735826560,2900,2900,2900,2900,90
20230713,120400,2735565560,2900,2905,2905,2900,101
20230713,120300,2735272655,2905,2900,2905,2900,230
20230713,120200,2734605650,2900,2900,2900,2900,0
20230713,120100,2734605650,2900,2900,2905,2900,226
20230713,120000,2733950220,2905,2905,2905,2900,12
20230713,115900,2733915365,2900,2900,2905,2895,161
20230713,115800,2733448465,2900,2900,2905,2900,384
20230713,115700,2732334820,2900,2900,2900,2900,226
20230713,115600,2731679420,2900,2900,2905,2900,52
20230713,115500,2731528615,2905,2900,2905,2900,255
20230713,115400,2730789085,2895,2895,2895,2890,2102
20230713,115300,2724703945,2900,2895,2900,2895,2248
20230713,115200,2718195980,2895,2895,2895,2890,1496
20230713,115100,2713865065,2900,2900,2900,2900,0
20230713,115000,2713865065,2900,2900,2900,2895,5094
20230713,114900,2699117755,2900,2900,2900,2900,1106
20230713,114800,2695910355,2900,2900,2900,2895,1635
20230713,114700,2691176090,2900,2900,2900,2900,773
20230713,114600,2688934390,2900,2900,2900,2900,261
20230713,114500,2688177490,2900,2905,2905,2895,1820
20230713,114400,2682900795,2905,2900,2905,2900,828
20230713,114300,2680499505,2905,2900,2905,2900,741
20230713,114200,2678350590,2895,2900,2900,2895,8021
20230713,114100,2655089840,2900,2900,2900,2900,2320
20230713,114000,2648361840,2900,2910,2910,2900,2737
20230713,113900,2640411320,2910,2910,2910,2910,22
20230713,113800,2640347300,2910,2915,2915,2910,2173
20230713,113700,2634023820,2915,2915,2915,2910,1669
20230713,113600,2629159230,2915,2915,2920,2910,3551
20230713,113500,2618808070,2915,2910,2915,2910,5682
20230713,113400,2602254585,2910,2910,2910,2910,1104
20230713,113300,2599041945,2910,2905,2910,2905,249
20230713,113200,2598317510,2905,2900,2910,2900,1174
20230713,113100,2594904730,2900,2905,2910,2900,5766
20230713,113000,2578155625,2910,2910,2910,2905,430
20230713,112900,2576904520,2910,2910,2910,2910,938
20230713,112800,2574174940,2910,2910,2910,2910,1439
20230713,112700,2569987450,2910,2905,2910,2900,1367
20230713,112600,2566016420,2905,2905,2905,2900,88
20230713,112500,2565760830,2905,2905,2905,2905,622
20230713,112400,2563953920,2905,2905,2905,2900,879
20230713,112300,2561402155,2905,2905,2910,2905,705
20230713,112200,2559354120,2905,2900,2905,2900,2519
20230713,112100,2552044310,2905,2905,2905,2905,0
20230713,112000,2552044310,2905,2900,2905,2900,4961
20230713,111900,2537633110,2905,2900,2905,2895,255
20230713,111800,2536893775,2900,2900,2900,2895,1133
20230713,111700,2533608325,2900,2900,2900,2895,322
20230713,111600,2532675540,2900,2900,2900,2890,576
20230713,111500,2531007765,2900,2900,2900,2890,14823
20230713,111400,2488126520,2900,2905,2905,2900,10078
20230713,111300,2458900265,2905,2900,2905,2900,2025
20230713,111200,2453027610,2905,2905,2910,2900,4176
20230713,111100,2440883585,2910,2905,2910,2900,830
20230713,111000,2438472460,2905,2905,2910,2905,2185
20230713,110900,2432125015,2910,2905,2910,2905,3306
20230713,110800,2422510560,2905,2905,2905,2905,2
20230713,110700,2422504750,2905,2900,2905,2900,2116
20230713,110600,2416358460,2900,2900,2905,2895,2382
20230713,110500,2409452610,2900,2900,2905,2900,3020
20230713,110400,2400694535,2895,2895,2900,2895,2655
20230713,110300,2393005395,2900,2900,2900,2895,277
20230713,110200,2392202695,2900,2895,2900,2895,1294
20230713,110100,2388456265,2900,2895,2900,2895,1352
20230713,110000,2384538795,2895,2895,2895,2895,1626
20230713,105900,2379831525,2895,2895,2895,2890,7122
20230713,105800,2359246185,2895,2900,2900,2890,7848
20230713,105700,2336523430,2900,2900,2900,2895,7403
20230713,105600,2315084730,2900,2900,2905,2895,1848
20230713,105500,2309727905,2900,2900,2900,2895,1877
20230713,105400,2304292755,2900,2900,2905,2900,2440
20230713,105300,2297215720,2900,2900,2900,2895,11838
20230713,105200,2262912340,2900,2905,2905,2900,14461
20230713,105100,2220968910,2905,2905,2910,2900,9360
20230713,105000,2193791220,2905,2900,2905,2900,2674
20230713,104900,2186027290,2905,2910,2915,2900,24888
20230713,104800,2113754570,2910,2915,2915,2905,13309
20230713,104700,2075028205,2920,2915,2920,2915,1721
20230713,104600,2070011485,2910,2910,2915,2910,567
20230713,104500,2068359630,2915,2915,2915,2910,572
20230713,104400,2066694355,2915,2925,2925,2915,3103
20230713,104300,2057648610,2925,2920,2925,2915,1544
20230713,104200,2053143730,2915,2920,2920,2915,28
20230713,104100,2053061985,2920,2915,2920,2910,979
20230713,104000,2050210980,2920,2920,2920,2910,5578
20230713,103900,2033953675,2925,2920,2925,2920,1494
20230713,103800,2029591185,2920,2920,2920,2920,4
20230713,103700,2029579505,2915,2915,2920,2915,10
20230713,103600,2029550335,2920,2920,2920,2920,0
20230713,103500,2029550335,2920,2920,2920,2920,109
20230713,103400,2029232055,2920,2915,2920,2915,658
20230713,103300,2027313945,2915,2920,2920,2915,2888
20230713,103200,2018891550,2915,2915,2915,2915,1000
20230713,103100,2015976550,2910,2915,2915,2910,311
20230713,103000,2015071485,2915,2915,2920,2910,16707
20230713,102900,1966446890,2915,2915,2915,2915,2948
20230713,102800,1957853470,2915,2915,2920,2910,5231
20230713,102700,1942606855,2920,2920,2920,2920,191
20230713,102600,1942049135,2920,2920,2920,2915,10913
20230713,102500,1910236610,2920,2920,2920,2915,1370
20230713,102400,1906236400,2920,2920,2920,2915,3570
20230713,102300,1895821225,2920,2925,2925,2915,389
20230713,102200,1894685195,2915,2920,2925,2915,2094
20230713,102100,1888574465,2920,2925,2925,2920,2829
20230713,102000,1880311210,2920,2920,2925,2920,6446
20230713,101900,1861488835,2925,2925,2925,2925,34
20230713,101800,1861389385,2925,2920,2925,2920,88
20230713,101700,1861132085,2925,2925,2925,2920,2483
20230713,101600,1853875320,2935,2925,2935,2925,233
20230713,101500,1853193685,2920,2935,2935,2920,6493
20230713,101400,1834228935,2935,2935,2935,2935,6
20230713,101300,1834211325,2925,2930,2930,2925,6141
20230713,101200,1816236640,2925,2925,2925,2925,1802
20230713,101100,1810965790,2930,2930,2930,2925,728
20230713,101000,1808836125,2930,2925,2930,2920,7631
20230713,100900,1786543665,2930,2930,2930,2930,841
20230713,100800,1784079535,2930,2920,2930,2920,2216
20230713,100700,1777607735,2920,2925,2925,2920,1668
20230713,100600,1772732835,2920,2925,2925,2920,3490
20230713,100500,1762524605,2930,2920,2930,2920,10035
20230713,100400,1733172070,2925,2925,2925,2920,4014
20230713,100300,1721439315,2925,2930,2930,2925,1837
20230713,100200,1716062565,2930,2930,2935,2925,1295
20230713,100100,1712268390,2930,2935,2935,2930,1619
20230713,100000,1707524640,2930,2935,2935,2930,344
20230713,095900,1706515640,2935,2925,2935,2925,2821
20230713,095800,1698263840,2920,2925,2925,2920,349
20230713,095700,1697244515,2930,2930,2930,2910,8433
20230713,095600,1672641295,2930,2925,2930,2925,5572
20230713,095500,1656342905,2925,2915,2925,2915,2607
20230713,095400,1648730505,2920,2910,2920,2910,1775
20230713,095300,1643564155,2910,2915,2920,2910,12545
20230713,095200,1607041995,2915,2910,2920,2910,15001
20230713,095100,1563329420,2910,2910,2915,2910,5651
20230713,095000,1546876880,2915,2915,2920,2910,8916
20230713,094900,1520892340,2920,2925,2925,2920,9185
20230713,094800,1494071640,2925,2930,2930,2925,9928
20230713,094700,1465031745,2930,2930,2930,2925,767
20230713,094600,1462787585,2925,2930,2930,2925,5362
20230713,094500,1447098425,2930,2930,2935,2925,5018
20230713,094400,1432412465,2930,2930,2935,2930,4856
20230713,094300,1418180950,2935,2930,2935,2930,737
20230713,094200,1416020540,2940,2935,2940,2925,7949
20230713,094100,1392712340,2935,2940,2945,2935,1666
20230713,094000,1387815145,2940,2935,2940,2935,1061
20230713,093900,1384697005,2940,2935,2945,2935,1593
20230713,093800,1380011870,2945,2935,2945,2935,1033
20230713,093700,1376979835,2930,2935,2935,2930,1394
20230713,093600,1372893135,2940,2935,2940,2925,13226
20230713,093500,1334149590,2935,2925,2935,2925,5149
20230713,093400,1319054950,2925,2915,2930,2915,11045
20230713,093300,1286776775,2915,2940,2945,2915,55575
20230713,093200,1123943970,2945,2950,2950,2940,30749
20230713,093100,1033410360,2950,2980,2980,2950,77912
20230713,093000,802721630,2970,2970,2980,2965,1612
20230713,092900,797922870,2970,2970,2975,2965,6426
20230713,092800,778842380,2965,2965,2970,2960,5510
20230713,092700,762504655,2970,2965,2970,2965,2443
20230713,092600,755260600,2965,2965,2970,2960,3975
20230713,092500,743484725,2960,2965,2965,2960,2803
20230713,092400,735184565,2965,2970,2970,2965,3282
20230713,092300,725445425,2970,2970,2970,2970,1052
20230713,092200,722320985,2970,2970,2970,2965,779
20230713,092100,720007910,2975,2970,2975,2970,1309
20230713,092000,716116735,2970,2960,2970,2960,6004
20230713,091900,698317460,2960,2965,2970,2960,13172
20230713,091800,659306945,2965,2965,2970,2965,739
20230713,091700,657115535,2965,2960,2980,2960,12676
20230713,091600,619437780,2955,2960,2960,2955,5752
20230713,091500,602423610,2960,2960,2965,2960,845
20230713,091400,599922355,2955,2960,2965,2955,6940
20230713,091300,579384970,2965,2965,2965,2955,843
20230713,091200,576885635,2965,2950,2970,2950,4856
20230713,091100,562526785,2960,2955,2960,2950,3358
20230713,091000,552603595,2955,2955,2960,2950,3341
20230713,090900,542731950,2950,2945,2955,2945,6672
20230713,090800,523056250,2950,2955,2955,2945,14199
20230713,090700,481180760,2955,2950,2960,2950,3673
20230713,090600,470328215,2950,2955,2955,2950,11649
20230713,090500,435920365,2960,2960,2965,2955,6195
20230713,090400,417588015,2960,2955,2965,2955,2940
20230713,090300,408895715,2950,2955,2960,2950,5796
20230713,090200,391782840,2950,2945,2960,2945,6607
20230713,090100,372292505,2945,2970,2970,2940,56896
20230713,090000,204145875,2970,2960,2980,2960,56264