KissMeData/017900/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190000,2446548830,2780,2780,2780,2780,25891
20230714,185900,2446548830,2780,2780,2780,2780,0
20230714,185800,2446548830,2780,2780,2780,2780,0
20230714,185700,2446548830,2780,2780,2780,2780,0
20230714,185600,2446548830,2780,2780,2780,2780,0
20230714,185500,2446548830,2780,2780,2780,2780,0
20230714,185400,2446548830,2780,2780,2780,2780,0
20230714,185300,2446548830,2780,2780,2780,2780,0
20230714,185200,2446548830,2780,2780,2780,2780,0
20230714,185100,2446548830,2780,2780,2780,2780,0
20230714,185000,2446548830,2780,2780,2780,2780,0
20230714,184900,2446548830,2780,2780,2780,2780,0
20230714,184800,2446548830,2780,2780,2780,2780,0
20230714,184700,2446548830,2780,2780,2780,2780,0
20230714,184600,2446548830,2780,2780,2780,2780,0
20230714,184500,2446548830,2780,2780,2780,2780,0
20230714,184400,2446548830,2780,2780,2780,2780,0
20230714,184300,2446548830,2780,2780,2780,2780,0
20230714,184200,2446548830,2780,2780,2780,2780,0
20230714,184100,2446548830,2780,2780,2780,2780,0
20230714,184000,2446548830,2780,2780,2780,2780,0
20230714,183900,2446548830,2780,2780,2780,2780,0
20230714,183800,2446548830,2780,2780,2780,2780,0
20230714,183700,2446548830,2780,2780,2780,2780,0
20230714,183600,2446548830,2780,2780,2780,2780,0
20230714,183500,2446548830,2780,2780,2780,2780,0
20230714,183400,2446548830,2780,2780,2780,2780,0
20230714,183300,2446548830,2780,2780,2780,2780,0
20230714,183200,2446548830,2780,2780,2780,2780,0
20230714,183100,2446548830,2780,2780,2780,2780,0
20230714,183000,2446548830,2780,2780,2780,2780,25891
20230714,182900,2446548830,2780,2780,2780,2780,0
20230714,182800,2446548830,2780,2780,2780,2780,0
20230714,182700,2446548830,2780,2780,2780,2780,0
20230714,182600,2446548830,2780,2780,2780,2780,0
20230714,182500,2446548830,2780,2780,2780,2780,0
20230714,182400,2446548830,2780,2780,2780,2780,0
20230714,182300,2446548830,2780,2780,2780,2780,0
20230714,182200,2446548830,2780,2780,2780,2780,0
20230714,182100,2446548830,2780,2780,2780,2780,0
20230714,182000,2446548830,2780,2780,2780,2780,0
20230714,181900,2446548830,2780,2780,2780,2780,0
20230714,181800,2446548830,2780,2780,2780,2780,0
20230714,181700,2446548830,2780,2780,2780,2780,0
20230714,181600,2446548830,2780,2780,2780,2780,0
20230714,181500,2446548830,2780,2780,2780,2780,0
20230714,181400,2446548830,2780,2780,2780,2780,0
20230714,181300,2446548830,2780,2780,2780,2780,0
20230714,181200,2446548830,2780,2780,2780,2780,0
20230714,181100,2446548830,2780,2780,2780,2780,0
20230714,181000,2446548830,2780,2780,2780,2780,0
20230714,180900,2446548830,2780,2780,2780,2780,0
20230714,180800,2446548830,2780,2780,2780,2780,0
20230714,180700,2446548830,2780,2780,2780,2780,0
20230714,180600,2446548830,2780,2780,2780,2780,0
20230714,180500,2446548830,2780,2780,2780,2780,0
20230714,180400,2446548830,2780,2780,2780,2780,0
20230714,180300,2446548830,2780,2780,2780,2780,0
20230714,180200,2446548830,2780,2780,2780,2780,0
20230714,180100,2446548830,2780,2780,2780,2780,0
20230714,180000,2446548830,2780,2780,2780,2780,25891
20230714,175900,2446548830,2780,2780,2780,2780,0
20230714,175800,2446548830,2780,2780,2780,2780,0
20230714,175700,2446548830,2780,2780,2780,2780,0
20230714,175600,2446548830,2780,2780,2780,2780,0
20230714,175500,2446548830,2780,2780,2780,2780,0
20230714,175400,2446548830,2780,2780,2780,2780,0
20230714,175300,2446548830,2780,2780,2780,2780,0
20230714,175200,2446548830,2780,2780,2780,2780,0
20230714,175100,2446548830,2780,2780,2780,2780,0
20230714,175000,2446548830,2780,2780,2780,2780,0
20230714,174900,2446548830,2780,2780,2780,2780,0
20230714,174800,2446548830,2780,2780,2780,2780,0
20230714,174700,2446548830,2780,2780,2780,2780,0
20230714,174600,2446548830,2780,2780,2780,2780,0
20230714,174500,2446548830,2780,2780,2780,2780,0
20230714,174400,2446548830,2780,2780,2780,2780,0
20230714,174300,2446548830,2780,2780,2780,2780,0
20230714,174200,2446548830,2780,2780,2780,2780,0
20230714,174100,2446548830,2780,2780,2780,2780,0
20230714,174000,2446548830,2780,2780,2780,2780,0
20230714,173900,2446548830,2780,2780,2780,2780,0
20230714,173800,2446548830,2780,2780,2780,2780,0
20230714,173700,2446548830,2780,2780,2780,2780,0
20230714,173600,2446548830,2780,2780,2780,2780,0
20230714,173500,2446548830,2780,2780,2780,2780,0
20230714,173400,2446548830,2780,2780,2780,2780,0
20230714,173300,2446548830,2780,2780,2780,2780,0
20230714,173200,2446548830,2780,2780,2780,2780,0
20230714,173100,2446548830,2780,2780,2780,2780,0
20230714,173000,2446548830,2780,2780,2780,2780,25891
20230714,172900,2446548830,2780,2780,2780,2780,0
20230714,172800,2446548830,2780,2780,2780,2780,0
20230714,172700,2446548830,2780,2780,2780,2780,0
20230714,172600,2446548830,2780,2780,2780,2780,0
20230714,172500,2446548830,2780,2780,2780,2780,0
20230714,172400,2446548830,2780,2780,2780,2780,0
20230714,172300,2446548830,2780,2780,2780,2780,0
20230714,172200,2446548830,2780,2780,2780,2780,0
20230714,172100,2446548830,2780,2780,2780,2780,0
20230714,172000,2446548830,2780,2780,2780,2780,0
20230714,171900,2446548830,2780,2780,2780,2780,0
20230714,171800,2446548830,2780,2780,2780,2780,0
20230714,171700,2446548830,2780,2780,2780,2780,0
20230714,171600,2446548830,2780,2780,2780,2780,0
20230714,171500,2446548830,2780,2780,2780,2780,0
20230714,171400,2446548830,2780,2780,2780,2780,0
20230714,171300,2446548830,2780,2780,2780,2780,0
20230714,171200,2446548830,2780,2780,2780,2780,0
20230714,171100,2446548830,2780,2780,2780,2780,0
20230714,171000,2446548830,2780,2780,2780,2780,0
20230714,170900,2446548830,2780,2780,2780,2780,0
20230714,170800,2446548830,2780,2780,2780,2780,0
20230714,170700,2446548830,2780,2780,2780,2780,0
20230714,170600,2446548830,2780,2780,2780,2780,0
20230714,170500,2446548830,2780,2780,2780,2780,0
20230714,170400,2446548830,2780,2780,2780,2780,0
20230714,170300,2446548830,2780,2780,2780,2780,0
20230714,170200,2446548830,2780,2780,2780,2780,0
20230714,170100,2446548830,2780,2780,2780,2780,0
20230714,170000,2446548830,2780,2780,2780,2780,25891
20230714,165900,2446548830,2780,2780,2780,2780,0
20230714,165800,2446548830,2780,2780,2780,2780,0
20230714,165700,2446548830,2780,2780,2780,2780,0
20230714,165600,2446548830,2780,2780,2780,2780,0
20230714,165500,2446548830,2780,2780,2780,2780,0
20230714,165400,2446548830,2780,2780,2780,2780,0
20230714,165300,2446548830,2780,2780,2780,2780,0
20230714,165200,2446548830,2780,2780,2780,2780,0
20230714,165100,2446548830,2780,2780,2780,2780,0
20230714,165000,2446548830,2780,2780,2780,2780,0
20230714,164900,2446548830,2780,2780,2780,2780,0
20230714,164800,2446548830,2780,2780,2780,2780,0
20230714,164700,2446548830,2780,2780,2780,2780,0
20230714,164600,2446548830,2780,2780,2780,2780,0
20230714,164500,2446548830,2780,2780,2780,2780,0
20230714,164400,2446548830,2780,2780,2780,2780,0
20230714,164300,2446548830,2780,2780,2780,2780,0
20230714,164200,2446548830,2780,2780,2780,2780,0
20230714,164100,2446548830,2780,2780,2780,2780,0
20230714,164000,2446548830,2780,2780,2780,2780,0
20230714,163900,2446548830,2780,2780,2780,2780,0
20230714,163800,2446548830,2780,2780,2780,2780,0
20230714,163700,2446548830,2780,2780,2780,2780,0
20230714,163600,2446548830,2780,2780,2780,2780,0
20230714,163500,2446548830,2780,2780,2780,2780,0
20230714,163400,2446548830,2780,2780,2780,2780,0
20230714,163300,2446548830,2780,2780,2780,2780,0
20230714,163200,2446548830,2780,2780,2780,2780,0
20230714,163100,2446548830,2780,2780,2780,2780,0
20230714,163000,2446548830,2780,2780,2780,2780,25891
20230714,162900,2446548830,2780,2780,2780,2780,0
20230714,162800,2446548830,2780,2780,2780,2780,0
20230714,162700,2446548830,2780,2780,2780,2780,0
20230714,162600,2446548830,2780,2780,2780,2780,0
20230714,162500,2446548830,2780,2780,2780,2780,0
20230714,162400,2446548830,2780,2780,2780,2780,0
20230714,162300,2446548830,2780,2780,2780,2780,0
20230714,162200,2446548830,2780,2780,2780,2780,0
20230714,162100,2446548830,2780,2780,2780,2780,0
20230714,162000,2446548830,2780,2780,2780,2780,0
20230714,161900,2446548830,2780,2780,2780,2780,0
20230714,161800,2446548830,2780,2780,2780,2780,0
20230714,161700,2446548830,2780,2780,2780,2780,0
20230714,161600,2446548830,2780,2780,2780,2780,0
20230714,161500,2446548830,2780,2780,2780,2780,0
20230714,161400,2446548830,2780,2780,2780,2780,0
20230714,161300,2446548830,2780,2780,2780,2780,0
20230714,161200,2446548830,2780,2780,2780,2780,0
20230714,161100,2446548830,2780,2780,2780,2780,0
20230714,161000,2446548830,2780,2780,2780,2780,0
20230714,160900,2446548830,2780,2780,2780,2780,0
20230714,160800,2446548830,2780,2780,2780,2780,0
20230714,160700,2446548830,2780,2780,2780,2780,0
20230714,160600,2446548830,2780,2780,2780,2780,0
20230714,160500,2446548830,2780,2780,2780,2780,0
20230714,160400,2446548830,2780,2780,2780,2780,0
20230714,160300,2446548830,2780,2780,2780,2780,0
20230714,160200,2446548830,2780,2780,2780,2780,0
20230714,160100,2446548830,2780,2780,2780,2780,0
20230714,160000,2446548830,2780,2780,2780,2780,25891
20230714,155900,2446548830,2780,2780,2780,2780,0
20230714,155800,2446548830,2780,2780,2780,2780,0
20230714,155700,2446548830,2780,2780,2780,2780,0
20230714,155600,2446548830,2780,2780,2780,2780,0
20230714,155500,2446548830,2780,2780,2780,2780,0
20230714,155400,2446548830,2780,2780,2780,2780,0
20230714,155300,2446548830,2780,2780,2780,2780,0
20230714,155200,2446548830,2780,2780,2780,2780,0
20230714,155100,2446548830,2780,2780,2780,2780,0
20230714,155000,2446548830,2780,2780,2780,2780,0
20230714,154900,2446548830,2780,2780,2780,2780,0
20230714,154800,2446548830,2780,2780,2780,2780,0
20230714,154700,2446548830,2780,2780,2780,2780,0
20230714,154600,2446548830,2780,2780,2780,2780,0
20230714,154500,2446548830,2780,2780,2780,2780,0
20230714,154400,2446548830,2780,2780,2780,2780,0
20230714,154300,2446548830,2780,2780,2780,2780,0
20230714,154200,2446548830,2780,2780,2780,2780,0
20230714,154100,2446548830,2780,2780,2780,2780,0
20230714,154000,2446548830,2780,2780,2780,2780,0
20230714,153900,2446548830,2780,2780,2780,2780,0
20230714,153800,2446548830,2780,2780,2780,2780,0
20230714,153700,2446548830,2780,2780,2780,2780,0
20230714,153600,2446548830,2780,2780,2780,2780,0
20230714,153500,2446548830,2780,2780,2780,2780,0
20230714,153400,2446548830,2780,2780,2780,2780,0
20230714,153300,2446548830,2780,2780,2780,2780,0
20230714,153200,2446548830,2780,2780,2780,2780,0
20230714,153100,2446548830,2780,2780,2780,2780,0
20230714,153000,2446548830,2780,2780,2780,2780,51782
20230714,152900,2374571850,2785,2785,2785,2785,0
20230714,152800,2374571850,2785,2785,2785,2785,0
20230714,152700,2374571850,2785,2785,2785,2785,0
20230714,152600,2374571850,2785,2785,2785,2785,0
20230714,152500,2374571850,2785,2785,2785,2785,0
20230714,152400,2374571850,2785,2785,2785,2785,0
20230714,152300,2374571850,2785,2785,2785,2785,0
20230714,152200,2374571850,2785,2785,2785,2785,0
20230714,152100,2374571850,2785,2785,2785,2785,0
20230714,152000,2374571850,2785,2785,2785,2785,0
20230714,151900,2374571850,2785,2790,2790,2780,416
20230714,151800,2373413195,2790,2785,2790,2780,6227
20230714,151700,2356070605,2780,2785,2785,2775,1176
20230714,151600,2352804255,2775,2780,2785,2775,16960
20230714,151500,2305673200,2780,2775,2780,2775,1109
20230714,151400,2302595650,2775,2780,2780,2775,7450
20230714,151300,2281890075,2785,2780,2785,2780,554
20230714,151200,2280348995,2785,2780,2785,2780,1101
20230714,151100,2277287985,2785,2780,2785,2775,284
20230714,151000,2276498515,2785,2785,2785,2775,236
20230714,150900,2275842310,2785,2780,2785,2775,510
20230714,150800,2274424475,2785,2780,2790,2775,8582
20230714,150700,2250560860,2785,2780,2785,2775,1106
20230714,150600,2247487105,2785,2780,2785,2775,4581
20230714,150500,2234753315,2785,2780,2785,2780,513
20230714,150400,2233326140,2775,2785,2785,2775,7501
20230714,150300,2212498410,2780,2780,2785,2780,7107
20230714,150200,2192740930,2780,2780,2780,2780,757
20230714,150100,2190636470,2790,2785,2790,2780,4658
20230714,150000,2177669570,2785,2785,2785,2780,226
20230714,145900,2177040895,2780,2775,2780,2775,3048
20230714,145800,2168572235,2780,2775,2785,2775,1419
20230714,145700,2164627340,2775,2775,2780,2775,4968
20230714,145600,2150836535,2775,2775,2780,2775,1125
20230714,145500,2147710715,2775,2775,2780,2775,1617
20230714,145400,2143223040,2775,2775,2780,2775,2250
20230714,145300,2136979285,2775,2775,2780,2775,2741
20230714,145200,2129372465,2775,2785,2785,2775,4788
20230714,145100,2116084755,2780,2775,2780,2775,6517
20230714,145000,2097976750,2780,2775,2780,2775,541
20230714,144900,2096475220,2775,2785,2785,2775,1508
20230714,144800,2092284650,2775,2775,2785,2775,1050
20230714,144700,2089367550,2775,2775,2785,2775,1317
20230714,144600,2085711875,2785,2785,2785,2785,705
20230714,144500,2083748450,2785,2780,2785,2775,8745
20230714,144400,2059457465,2780,2780,2780,2780,500
20230714,144300,2058067465,2780,2775,2780,2775,2912
20230714,144200,2049986555,2775,2775,2775,2775,737
20230714,144100,2047941380,2775,2780,2785,2775,3074
20230714,144000,2039404295,2785,2780,2785,2780,269
20230714,143900,2038656300,2780,2780,2780,2780,40
20230714,143800,2038545100,2780,2780,2780,2780,1361
20230714,143700,2034761520,2780,2780,2780,2780,78
20230714,143600,2034544680,2780,2780,2780,2780,31
20230714,143500,2034458500,2780,2775,2780,2775,115
20230714,143400,2034138950,2775,2780,2780,2775,864
20230714,143300,2031740935,2785,2780,2785,2775,628
20230714,143200,2029995085,2785,2785,2785,2785,61
20230714,143100,2029825200,2785,2780,2785,2770,22040
20230714,143000,1968739890,2785,2780,2785,2780,45
20230714,142900,1968614575,2780,2780,2780,2780,37
20230714,142800,1968511715,2785,2785,2785,2785,199
20230714,142700,1967957500,2780,2780,2785,2780,727
20230714,142600,1965936250,2785,2785,2785,2785,227
20230714,142500,1965304055,2780,2780,2780,2775,3400
20230714,142400,1955853850,2775,2780,2780,2775,268
20230714,142300,1955108900,2780,2775,2780,2775,1381
20230714,142200,1951276370,2775,2775,2780,2775,164
20230714,142100,1950821250,2775,2780,2780,2775,2265
20230714,142000,1944524645,2780,2780,2780,2780,1763
20230714,141900,1939623505,2780,2780,2780,2780,170
20230714,141800,1939150905,2780,2780,2780,2780,735
20230714,141700,1937107605,2785,2785,2785,2785,21
20230714,141600,1937049120,2775,2780,2780,2775,932
20230714,141500,1934458910,2775,2780,2780,2775,3049
20230714,141400,1925982870,2780,2780,2780,2780,112
20230714,141300,1925671510,2780,2775,2780,2775,4728
20230714,141200,1912527675,2780,2775,2780,2775,32
20230714,141100,1912438805,2775,2780,2780,2775,15979
20230714,141000,1868085105,2785,2785,2785,2785,1
20230714,140900,1868082320,2785,2785,2785,2785,2110
20230714,140800,1862205970,2780,2780,2785,2780,1682
20230714,140700,1857529195,2785,2785,2785,2785,52
20230714,140600,1857384375,2780,2780,2780,2775,2613
20230714,140500,1850126535,2775,2780,2780,2775,1285
20230714,140400,1846555765,2775,2785,2785,2775,12750
20230714,140300,1811098255,2785,2785,2785,2785,17
20230714,140200,1811050910,2790,2785,2790,2785,142
20230714,140100,1810655370,2785,2785,2785,2785,337
20230714,140000,1809716825,2785,2790,2790,2785,829
20230714,135900,1807406460,2790,2790,2790,2790,481
20230714,135800,1806064470,2790,2790,2790,2790,2088
20230714,135700,1800238950,2790,2790,2790,2790,72
20230714,135600,1800038070,2795,2795,2795,2795,130
20230714,135500,1799674720,2795,2795,2795,2795,11
20230714,135400,1799643975,2795,2795,2795,2795,35
20230714,135300,1799546150,2790,2790,2790,2790,0
20230714,135200,1799546150,2790,2790,2790,2790,330
20230714,135100,1798625450,2790,2790,2790,2790,37
20230714,135000,1798522220,2795,2795,2795,2795,201
20230714,134900,1797960425,2800,2795,2800,2795,784
20230714,134800,1795769025,2795,2795,2795,2795,400
20230714,134700,1794651025,2790,2790,2790,2790,196
20230714,134600,1794104185,2790,2790,2790,2790,0
20230714,134500,1794104185,2790,2795,2795,2790,2
20230714,134400,1794098600,2790,2785,2790,2785,2454
20230714,134300,1787252930,2785,2785,2785,2785,2
20230714,134200,1787247360,2785,2790,2790,2785,835
20230714,134100,1784917715,2790,2790,2790,2790,100
20230714,134000,1784638715,2790,2790,2795,2785,4829
20230714,133900,1771179670,2790,2795,2795,2790,121
20230714,133800,1770841580,2800,2800,2800,2800,105
20230714,133700,1770547580,2800,2800,2800,2800,4
20230714,133600,1770536380,2800,2800,2800,2800,251
20230714,133500,1769833580,2790,2790,2790,2790,2313
20230714,133400,1763380310,2795,2790,2795,2790,788
20230714,133300,1761178490,2785,2785,2785,2780,275
20230714,133200,1760413590,2785,2790,2790,2785,5194
20230714,133100,1745946340,2790,2790,2790,2790,292
20230714,133000,1745131660,2790,2790,2795,2790,174
20230714,132900,1744645510,2800,2800,2800,2800,0
20230714,132800,1744645510,2800,2800,2800,2800,0
20230714,132700,1744645510,2800,2800,2800,2800,0
20230714,132600,1744645510,2800,2800,2800,2800,0
20230714,132500,1744645510,2800,2800,2800,2800,10
20230714,132400,1744617510,2800,2790,2800,2780,23053
20230714,132300,1680442750,2795,2795,2795,2795,1405
20230714,132200,1676515775,2795,2795,2795,2795,0
20230714,132100,1676515775,2795,2800,2800,2795,743
20230714,132000,1674439040,2800,2800,2800,2800,0
20230714,131900,1674439040,2800,2800,2800,2800,124
20230714,131800,1674091840,2800,2805,2805,2800,832
20230714,131700,1671762135,2805,2805,2805,2805,129
20230714,131600,1671400290,2800,2795,2800,2795,1747
20230714,131500,1666510970,2795,2795,2795,2795,132
20230714,131400,1666142030,2795,2795,2800,2795,1093
20230714,131300,1663087090,2795,2795,2795,2795,1671
20230714,131200,1658416645,2795,2795,2800,2795,146
20230714,131100,1658008570,2800,2800,2800,2795,5085
20230714,131000,1643770910,2800,2800,2800,2800,211
20230714,130900,1643180110,2800,2800,2805,2800,1375
20230714,130800,1639330100,2805,2805,2805,2805,3
20230714,130700,1639321685,2805,2805,2805,2805,1
20230714,130600,1639318880,2800,2805,2805,2800,1978
20230714,130500,1633770965,2810,2805,2810,2805,52
20230714,130400,1633625095,2810,2810,2810,2810,0
20230714,130300,1633625095,2810,2810,2810,2810,14
20230714,130200,1633585755,2810,2810,2810,2810,1
20230714,130100,1633582945,2805,2810,2810,2805,108
20230714,130000,1633280000,2805,2805,2805,2805,1051
20230714,125900,1630331945,2805,2805,2805,2805,0
20230714,125800,1630331945,2805,2800,2805,2800,127
20230714,125700,1629976300,2805,2805,2805,2805,0
20230714,125600,1629976300,2805,2800,2805,2795,635
20230714,125500,1628199990,2800,2800,2800,2800,0
20230714,125400,1628199990,2800,2800,2800,2800,180
20230714,125300,1627695990,2800,2800,2800,2800,555
20230714,125200,1626141990,2800,2800,2800,2800,445
20230714,125100,1624895990,2805,2800,2805,2800,13
20230714,125000,1624859585,2805,2800,2805,2800,2613
20230714,124900,1617534170,2800,2800,2800,2800,839
20230714,124800,1615184970,2800,2795,2800,2795,6148
20230714,124700,1597976280,2795,2790,2795,2790,859
20230714,124600,1595579665,2790,2795,2795,2790,1040
20230714,124500,1592677900,2795,2795,2795,2795,3
20230714,124400,1592669515,2795,2795,2795,2795,0
20230714,124300,1592669515,2795,2795,2795,2795,101
20230714,124200,1592387220,2785,2790,2790,2785,1050
20230714,124100,1589461590,2795,2790,2795,2790,190
20230714,124000,1588931485,2790,2790,2790,2785,1483
20230714,123900,1584793920,2790,2790,2790,2790,8
20230714,123800,1584771600,2795,2795,2795,2795,2
20230714,123700,1584766010,2795,2795,2795,2795,23
20230714,123600,1584701725,2795,2795,2795,2795,0
20230714,123500,1584701725,2795,2795,2795,2795,0
20230714,123400,1584701725,2795,2795,2795,2795,292
20230714,123300,1583885585,2795,2795,2795,2795,1208
20230714,123200,1580509225,2790,2795,2795,2790,1474
20230714,123100,1576390975,2795,2795,2795,2795,431
20230714,123000,1575186330,2795,2795,2795,2795,40
20230714,122900,1575074530,2790,2795,2795,2790,1599
20230714,122800,1570610765,2795,2795,2795,2790,404
20230714,122700,1569481590,2800,2795,2800,2795,1502
20230714,122600,1565283390,2795,2790,2795,2790,2018
20230714,122500,1559650170,2790,2780,2790,2780,155
20230714,122400,1559219225,2780,2780,2780,2780,7754
20230714,122300,1537663105,2780,2790,2790,2780,3856
20230714,122200,1526943290,2790,2785,2790,2780,796
20230714,122100,1524728050,2790,2790,2790,2780,17092
20230714,122000,1477157000,2790,2790,2790,2790,50
20230714,121900,1477017500,2790,2795,2795,2790,2763
20230714,121800,1469307965,2795,2790,2795,2790,2170
20230714,121700,1463243665,2795,2795,2795,2795,1
20230714,121600,1463240870,2790,2790,2790,2785,3432
20230714,121500,1453665595,2790,2790,2790,2790,3330
20230714,121400,1444374895,2790,2790,2790,2790,588
20230714,121300,1442734375,2790,2790,2790,2790,794
20230714,121200,1440519115,2785,2790,2790,2785,490
20230714,121100,1439154090,2790,2790,2790,2790,4050
20230714,121000,1427854590,2795,2795,2795,2795,5
20230714,120900,1427840615,2795,2795,2795,2795,1
20230714,120800,1427837820,2790,2790,2790,2790,559
20230714,120700,1426278210,2795,2790,2795,2790,807
20230714,120600,1424026670,2795,2795,2795,2795,334
20230714,120500,1423093140,2790,2795,2795,2790,2370
20230714,120400,1416480825,2795,2800,2800,2795,3468
20230714,120300,1406787645,2800,2795,2800,2795,102
20230714,120200,1406502050,2800,2795,2800,2790,401
20230714,120100,1405382965,2795,2790,2795,2790,928
20230714,120000,1402789325,2790,2790,2795,2790,5814
20230714,115900,1386568260,2795,2795,2795,2795,7014
20230714,115800,1366964130,2795,2800,2800,2795,1914
20230714,115700,1361612805,2800,2800,2800,2800,194
20230714,115600,1361069605,2800,2800,2800,2800,4318
20230714,115500,1348979205,2805,2800,2805,2800,3
20230714,115400,1348970795,2805,2805,2805,2805,361
20230714,115300,1347958190,2810,2810,2810,2810,0
20230714,115200,1347958190,2810,2810,2810,2810,2
20230714,115100,1347952570,2810,2810,2810,2810,200
20230714,115000,1347390570,2800,2810,2810,2800,2787
20230714,114900,1339586870,2810,2810,2810,2810,0
20230714,114800,1339586870,2810,2800,2810,2795,3012
20230714,114700,1331166935,2810,2810,2810,2810,0
20230714,114600,1331166935,2810,2810,2810,2810,111
20230714,114500,1330855025,2810,2800,2810,2800,224
20230714,114400,1330227645,2800,2800,2800,2800,402
20230714,114300,1329102045,2800,2810,2810,2795,1852
20230714,114200,1323921220,2800,2800,2800,2800,528
20230714,114100,1322442820,2810,2810,2810,2800,256
20230714,114000,1321725610,2800,2810,2810,2800,206
20230714,113900,1321147800,2800,2810,2815,2800,2348
20230714,113800,1314546965,2810,2810,2810,2800,462
20230714,113700,1313253315,2810,2810,2810,2810,8
20230714,113600,1313230835,2810,2800,2810,2800,1257
20230714,113500,1309701225,2800,2800,2800,2800,1347
20230714,113400,1305929625,2810,2810,2810,2800,1200
20230714,113300,1302568905,2810,2810,2810,2800,854
20230714,113200,1300174605,2800,2810,2810,2800,60
20230714,113100,1300006375,2810,2800,2810,2800,3440
20230714,113000,1290360870,2810,2800,2810,2800,69
20230714,112900,1290167660,2810,2800,2810,2800,146
20230714,112800,1289758840,2800,2800,2800,2800,75
20230714,112700,1289548840,2800,2810,2810,2800,3351
20230714,112600,1280165940,2800,2810,2810,2800,75
20230714,112500,1279955930,2800,2805,2810,2800,1356
20230714,112400,1276156545,2810,2810,2810,2805,123
20230714,112300,1275811290,2805,2805,2805,2805,68
20230714,112200,1275620550,2810,2810,2810,2810,323
20230714,112100,1274712920,2810,2810,2810,2810,187
20230714,112000,1274187450,2810,2810,2810,2810,1
20230714,111900,1274184640,2805,2805,2805,2805,29
20230714,111800,1274103295,2805,2805,2805,2805,74
20230714,111700,1273895725,2805,2805,2805,2805,317
20230714,111600,1273006540,2805,2805,2805,2805,1718
20230714,111500,1268187550,2805,2810,2810,2805,1054
20230714,111400,1265231075,2810,2810,2810,2810,1211
20230714,111300,1261828165,2805,2805,2805,2805,46
20230714,111200,1261699135,2805,2805,2805,2805,110
20230714,111100,1261390585,2805,2805,2805,2805,1802
20230714,111000,1256335975,2805,2805,2805,2800,173
20230714,110900,1255851545,2805,2800,2805,2800,113
20230714,110800,1255534595,2805,2805,2805,2805,33
20230714,110700,1255442030,2800,2800,2800,2800,37
20230714,110600,1255338430,2805,2805,2805,2805,125
20230714,110500,1254987805,2800,2805,2805,2800,2005
20230714,110400,1249367980,2805,2805,2805,2805,346
20230714,110300,1248397450,2805,2805,2805,2805,516
20230714,110200,1246950070,2805,2810,2810,2805,484
20230714,110100,1245591660,2810,2810,2810,2810,1259
20230714,110000,1242053870,2810,2810,2810,2805,1246
20230714,105900,1238552615,2810,2810,2810,2805,635
20230714,105800,1236768600,2810,2810,2810,2805,658
20230714,105700,1234921370,2810,2805,2810,2805,111
20230714,105600,1234610010,2810,2810,2810,2810,3
20230714,105500,1234601580,2805,2805,2805,2805,37
20230714,105400,1234497795,2805,2805,2805,2805,2220
20230714,105300,1228270695,2805,2805,2805,2805,259
20230714,105200,1227544200,2805,2805,2815,2805,1367
20230714,105100,1223709035,2815,2810,2815,2810,232
20230714,105000,1223056870,2810,2810,2810,2805,760
20230714,104900,1220923275,2810,2810,2810,2810,5
20230714,104800,1220909225,2810,2810,2810,2810,3
20230714,104700,1220900795,2800,2800,2800,2800,996
20230714,104600,1218111995,2810,2800,2810,2795,905
20230714,104500,1215581410,2800,2810,2810,2800,2983
20230714,104400,1207227780,2810,2810,2810,2810,207
20230714,104300,1206646110,2805,2810,2810,2805,619
20230714,104200,1204907240,2810,2805,2810,2805,775
20230714,104100,1202733290,2805,2805,2805,2805,1
20230714,104000,1202730485,2800,2800,2800,2800,331
20230714,103900,1201803685,2800,2795,2800,2795,4061
20230714,103800,1190453030,2795,2795,2800,2795,3672
20230714,103700,1180188390,2795,2795,2795,2795,15
20230714,103600,1180146465,2795,2800,2800,2795,404
20230714,103500,1179016690,2805,2795,2805,2795,217
20230714,103400,1178408570,2795,2800,2805,2790,6084
20230714,103300,1161406045,2805,2805,2805,2795,2380
20230714,103200,1154733915,2810,2810,2810,2810,1
20230714,103100,1154731105,2810,2805,2810,2805,1092
20230714,103000,1151668040,2810,2805,2810,2805,4003
20230714,102900,1140439475,2810,2805,2810,2805,360
20230714,102800,1139429105,2805,2800,2805,2800,1287
20230714,102700,1135825500,2800,2800,2800,2800,10
20230714,102600,1135797500,2810,2810,2810,2810,61
20230714,102500,1135626090,2795,2805,2805,2795,6640
20230714,102400,1117032495,2805,2800,2805,2795,838
20230714,102300,1114685940,2790,2805,2805,2790,4148
20230714,102200,1103106220,2795,2800,2800,2795,820
20230714,102100,1100814310,2805,2795,2805,2795,1451
20230714,102000,1096752455,2795,2800,2800,2795,628
20230714,101900,1094994410,2800,2795,2800,2790,1593
20230714,101800,1090546355,2795,2795,2795,2795,979
20230714,101700,1087810050,2795,2800,2800,2795,2118
20230714,101600,1081890225,2800,2795,2800,2795,4771
20230714,101500,1068536350,2795,2795,2795,2790,7380
20230714,101400,1047914235,2795,2810,2810,2795,9285
20230714,101300,1021920325,2805,2805,2810,2805,511
20230714,101200,1020485280,2800,2800,2850,2800,10093
20230714,101100,992109240,2800,2810,2810,2800,1545
20230714,101000,987776445,2810,2805,2810,2805,3321
20230714,100900,978450005,2805,2805,2805,2805,564
20230714,100800,976867985,2805,2805,2805,2805,683
20230714,100700,974952170,2805,2805,2805,2800,5103
20230714,100600,960657185,2805,2810,2810,2805,3735
20230714,100500,950180145,2810,2810,2810,2805,5599
20230714,100400,934451930,2810,2815,2815,2810,1194
20230714,100300,931096520,2815,2810,2815,2810,480
20230714,100200,929746970,2810,2815,2820,2810,3780
20230714,100100,919122020,2815,2805,2820,2805,6482
20230714,100000,900918380,2805,2805,2810,2795,25807
20230714,095900,828619935,2805,2810,2820,2805,5899
20230714,095800,812044035,2810,2815,2820,2810,2674
20230714,095700,804513620,2810,2810,2815,2805,3848
20230714,095600,793709395,2810,2820,2820,2810,19583
20230714,095500,738594830,2825,2830,2830,2815,17466
20230714,095400,689311945,2830,2830,2830,2825,1543
20230714,095300,684951755,2830,2825,2835,2825,2434
20230714,095200,678069360,2825,2840,2840,2825,15231
20230714,095100,634917030,2835,2845,2845,2835,5998
20230714,095000,617886210,2845,2840,2850,2840,5591
20230714,094900,601980060,2845,2845,2845,2845,994
20230714,094800,599152130,2845,2850,2850,2840,2572
20230714,094700,591846195,2845,2840,2845,2840,2886
20230714,094600,583645470,2845,2845,2845,2845,3071
20230714,094500,574908475,2845,2845,2845,2845,521
20230714,094400,573426230,2845,2845,2850,2845,1261
20230714,094300,569837650,2840,2845,2845,2840,1166
20230714,094200,566522630,2845,2845,2845,2840,6049
20230714,094100,549313715,2850,2855,2855,2850,5336
20230714,094000,534105995,2850,2850,2850,2850,2022
20230714,093900,528343295,2850,2855,2855,2850,4295
20230714,093800,516100920,2855,2865,2865,2855,7276
20230714,093700,495281380,2860,2865,2865,2860,1395
20230714,093600,491291455,2860,2860,2860,2860,67
20230714,093500,491099835,2865,2860,2865,2860,4125
20230714,093400,479300090,2860,2850,2860,2850,3261
20230714,093300,470005300,2845,2860,2860,2845,915
20230714,093200,467402095,2850,2855,2860,2845,996
20230714,093100,464560770,2855,2855,2855,2850,8856
20230714,093000,439318195,2850,2855,2855,2850,1896
20230714,092900,433910625,2855,2865,2865,2855,2331
20230714,092800,427249100,2865,2855,2865,2855,796
20230714,092700,424972995,2855,2850,2855,2850,2092
20230714,092600,419000640,2850,2850,2855,2850,161
20230714,092500,418541785,2850,2845,2855,2845,910
20230714,092400,415952265,2855,2845,2855,2845,341
20230714,092300,414981450,2840,2850,2850,2840,3200
20230714,092200,405891705,2845,2850,2850,2845,9
20230714,092100,405866095,2845,2840,2845,2840,11620
20230714,092000,372852560,2840,2840,2840,2840,2849
20230714,091900,364761400,2840,2835,2840,2835,273
20230714,091800,363986580,2840,2850,2850,2835,2997
20230714,091700,355469770,2850,2850,2855,2845,3826
20230714,091600,344579895,2850,2845,2850,2845,2125
20230714,091500,338524850,2845,2845,2845,2840,1078
20230714,091400,335458695,2850,2850,2850,2840,2772
20230714,091300,327583625,2850,2840,2850,2835,14461
20230714,091200,286472695,2840,2845,2845,2840,6900
20230714,091100,266865005,2850,2860,2860,2845,5806
20230714,091000,250326785,2855,2850,2855,2850,1703
20230714,090900,245467970,2850,2850,2855,2850,4952
20230714,090800,231354380,2850,2855,2855,2850,5454
20230714,090700,215810105,2855,2865,2865,2850,1011
20230714,090600,212923725,2855,2850,2870,2850,2540
20230714,090500,205671655,2850,2855,2870,2850,20219
20230714,090400,147956095,2855,2855,2880,2850,8213
20230714,090300,124475530,2855,2860,2865,2850,4523
20230714,090200,111562240,2860,2870,2880,2860,7687
20230714,090100,89494415,2880,2875,2880,2865,11417
20230714,090000,56669765,2880,2880,2885,2875,13556