KissMeData/025880/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190500,391547740,2745,2745,2745,2745,2155
20230705,190400,391547740,2745,2745,2745,2745,0
20230705,190300,391547740,2745,2745,2745,2745,0
20230705,190200,391547740,2745,2745,2745,2745,0
20230705,190100,391547740,2745,2745,2745,2745,0
20230705,190000,391547740,2745,2745,2745,2745,0
20230705,185900,391547740,2745,2745,2745,2745,0
20230705,185800,391547740,2745,2745,2745,2745,0
20230705,185700,391547740,2745,2745,2745,2745,0
20230705,185600,391547740,2745,2745,2745,2745,0
20230705,185500,391547740,2745,2745,2745,2745,0
20230705,185400,391547740,2745,2745,2745,2745,0
20230705,185300,391547740,2745,2745,2745,2745,0
20230705,185200,391547740,2745,2745,2745,2745,0
20230705,185100,391547740,2745,2745,2745,2745,0
20230705,185000,391547740,2745,2745,2745,2745,0
20230705,184900,391547740,2745,2745,2745,2745,0
20230705,184800,391547740,2745,2745,2745,2745,0
20230705,184700,391547740,2745,2745,2745,2745,0
20230705,184600,391547740,2745,2745,2745,2745,0
20230705,184500,391547740,2745,2745,2745,2745,0
20230705,184400,391547740,2745,2745,2745,2745,0
20230705,184300,391547740,2745,2745,2745,2745,0
20230705,184200,391547740,2745,2745,2745,2745,0
20230705,184100,391547740,2745,2745,2745,2745,0
20230705,184000,391547740,2745,2745,2745,2745,0
20230705,183900,391547740,2745,2745,2745,2745,0
20230705,183800,391547740,2745,2745,2745,2745,0
20230705,183700,391547740,2745,2745,2745,2745,0
20230705,183600,391547740,2745,2745,2745,2745,0
20230705,183500,391547740,2745,2745,2745,2745,2155
20230705,183400,391547740,2745,2745,2745,2745,0
20230705,183300,391547740,2745,2745,2745,2745,0
20230705,183200,391547740,2745,2745,2745,2745,0
20230705,183100,391547740,2745,2745,2745,2745,0
20230705,183000,391547740,2745,2745,2745,2745,0
20230705,182900,391547740,2745,2745,2745,2745,0
20230705,182800,391547740,2745,2745,2745,2745,0
20230705,182700,391547740,2745,2745,2745,2745,0
20230705,182600,391547740,2745,2745,2745,2745,0
20230705,182500,391547740,2745,2745,2745,2745,0
20230705,182400,391547740,2745,2745,2745,2745,0
20230705,182300,391547740,2745,2745,2745,2745,0
20230705,182200,391547740,2745,2745,2745,2745,0
20230705,182100,391547740,2745,2745,2745,2745,0
20230705,182000,391547740,2745,2745,2745,2745,0
20230705,181900,391547740,2745,2745,2745,2745,0
20230705,181800,391547740,2745,2745,2745,2745,0
20230705,181700,391547740,2745,2745,2745,2745,0
20230705,181600,391547740,2745,2745,2745,2745,0
20230705,181500,391547740,2745,2745,2745,2745,0
20230705,181400,391547740,2745,2745,2745,2745,0
20230705,181300,391547740,2745,2745,2745,2745,0
20230705,181200,391547740,2745,2745,2745,2745,0
20230705,181100,391547740,2745,2745,2745,2745,0
20230705,181000,391547740,2745,2745,2745,2745,0
20230705,180900,391547740,2745,2745,2745,2745,0
20230705,180800,391547740,2745,2745,2745,2745,0
20230705,180700,391547740,2745,2745,2745,2745,0
20230705,180600,391547740,2745,2745,2745,2745,0
20230705,180500,391547740,2745,2745,2745,2745,2155
20230705,180400,391547740,2745,2745,2745,2745,0
20230705,180300,391547740,2745,2745,2745,2745,0
20230705,180200,391547740,2745,2745,2745,2745,0
20230705,180100,391547740,2745,2745,2745,2745,0
20230705,180000,391547740,2745,2745,2745,2745,0
20230705,175900,391547740,2745,2745,2745,2745,0
20230705,175800,391547740,2745,2745,2745,2745,0
20230705,175700,391547740,2745,2745,2745,2745,0
20230705,175600,391547740,2745,2745,2745,2745,0
20230705,175500,391547740,2745,2745,2745,2745,0
20230705,175400,391547740,2745,2745,2745,2745,0
20230705,175300,391547740,2745,2745,2745,2745,0
20230705,175200,391547740,2745,2745,2745,2745,0
20230705,175100,391547740,2745,2745,2745,2745,0
20230705,175000,391547740,2745,2745,2745,2745,0
20230705,174900,391547740,2745,2745,2745,2745,0
20230705,174800,391547740,2745,2745,2745,2745,0
20230705,174700,391547740,2745,2745,2745,2745,0
20230705,174600,391547740,2745,2745,2745,2745,0
20230705,174500,391547740,2745,2745,2745,2745,0
20230705,174400,391547740,2745,2745,2745,2745,0
20230705,174300,391547740,2745,2745,2745,2745,0
20230705,174200,391547740,2745,2745,2745,2745,0
20230705,174100,391547740,2745,2745,2745,2745,0
20230705,174000,391547740,2745,2745,2745,2745,0
20230705,173900,391547740,2745,2745,2745,2745,0
20230705,173800,391547740,2745,2745,2745,2745,0
20230705,173700,391547740,2745,2745,2745,2745,0
20230705,173600,391547740,2745,2745,2745,2745,0
20230705,173500,391547740,2745,2745,2745,2745,2155
20230705,173400,391547740,2745,2745,2745,2745,0
20230705,173300,391547740,2745,2745,2745,2745,0
20230705,173200,391547740,2745,2745,2745,2745,0
20230705,173100,391547740,2745,2745,2745,2745,0
20230705,173000,391547740,2745,2745,2745,2745,0
20230705,172900,391547740,2745,2745,2745,2745,0
20230705,172800,391547740,2745,2745,2745,2745,0
20230705,172700,391547740,2745,2745,2745,2745,0
20230705,172600,391547740,2745,2745,2745,2745,0
20230705,172500,391547740,2745,2745,2745,2745,0
20230705,172400,391547740,2745,2745,2745,2745,0
20230705,172300,391547740,2745,2745,2745,2745,0
20230705,172200,391547740,2745,2745,2745,2745,0
20230705,172100,391547740,2745,2745,2745,2745,0
20230705,172000,391547740,2745,2745,2745,2745,0
20230705,171900,391547740,2745,2745,2745,2745,0
20230705,171800,391547740,2745,2745,2745,2745,0
20230705,171700,391547740,2745,2745,2745,2745,0
20230705,171600,391547740,2745,2745,2745,2745,0
20230705,171500,391547740,2745,2745,2745,2745,0
20230705,171400,391547740,2745,2745,2745,2745,0
20230705,171300,391547740,2745,2745,2745,2745,0
20230705,171200,391547740,2745,2745,2745,2745,0
20230705,171100,391547740,2745,2745,2745,2745,0
20230705,171000,391547740,2745,2745,2745,2745,0
20230705,170900,391547740,2745,2745,2745,2745,0
20230705,170800,391547740,2745,2745,2745,2745,0
20230705,170700,391547740,2745,2745,2745,2745,0
20230705,170600,391547740,2745,2745,2745,2745,0
20230705,170500,391547740,2745,2745,2745,2745,2155
20230705,170400,391547740,2745,2745,2745,2745,0
20230705,170300,391547740,2745,2745,2745,2745,0
20230705,170200,391547740,2745,2745,2745,2745,0
20230705,170100,391547740,2745,2745,2745,2745,0
20230705,170000,391547740,2745,2745,2745,2745,0
20230705,165900,391547740,2745,2745,2745,2745,0
20230705,165800,391547740,2745,2745,2745,2745,0
20230705,165700,391547740,2745,2745,2745,2745,0
20230705,165600,391547740,2745,2745,2745,2745,0
20230705,165500,391547740,2745,2745,2745,2745,0
20230705,165400,391547740,2745,2745,2745,2745,0
20230705,165300,391547740,2745,2745,2745,2745,0
20230705,165200,391547740,2745,2745,2745,2745,0
20230705,165100,391547740,2745,2745,2745,2745,0
20230705,165000,391547740,2745,2745,2745,2745,0
20230705,164900,391547740,2745,2745,2745,2745,0
20230705,164800,391547740,2745,2745,2745,2745,0
20230705,164700,391547740,2745,2745,2745,2745,0
20230705,164600,391547740,2745,2745,2745,2745,0
20230705,164500,391547740,2745,2745,2745,2745,0
20230705,164400,391547740,2745,2745,2745,2745,0
20230705,164300,391547740,2745,2745,2745,2745,0
20230705,164200,391547740,2745,2745,2745,2745,0
20230705,164100,391547740,2745,2745,2745,2745,0
20230705,164000,391547740,2745,2745,2745,2745,0
20230705,163900,391547740,2745,2745,2745,2745,0
20230705,163800,391547740,2745,2745,2745,2745,0
20230705,163700,391547740,2745,2745,2745,2745,0
20230705,163600,391547740,2745,2745,2745,2745,0
20230705,163500,391547740,2745,2745,2745,2745,2155
20230705,163400,391547740,2745,2745,2745,2745,0
20230705,163300,391547740,2745,2745,2745,2745,0
20230705,163200,391547740,2745,2745,2745,2745,0
20230705,163100,391547740,2745,2745,2745,2745,0
20230705,163000,391547740,2745,2745,2745,2745,0
20230705,162900,391547740,2745,2745,2745,2745,0
20230705,162800,391547740,2745,2745,2745,2745,0
20230705,162700,391547740,2745,2745,2745,2745,0
20230705,162600,391547740,2745,2745,2745,2745,0
20230705,162500,391547740,2745,2745,2745,2745,0
20230705,162400,391547740,2745,2745,2745,2745,0
20230705,162300,391547740,2745,2745,2745,2745,0
20230705,162200,391547740,2745,2745,2745,2745,0
20230705,162100,391547740,2745,2745,2745,2745,0
20230705,162000,391547740,2745,2745,2745,2745,0
20230705,161900,391547740,2745,2745,2745,2745,0
20230705,161800,391547740,2745,2745,2745,2745,0
20230705,161700,391547740,2745,2745,2745,2745,0
20230705,161600,391547740,2745,2745,2745,2745,0
20230705,161500,391547740,2745,2745,2745,2745,0
20230705,161400,391547740,2745,2745,2745,2745,0
20230705,161300,391547740,2745,2745,2745,2745,0
20230705,161200,391547740,2745,2745,2745,2745,0
20230705,161100,391547740,2745,2745,2745,2745,0
20230705,161000,391547740,2745,2745,2745,2745,0
20230705,160900,391547740,2745,2745,2745,2745,0
20230705,160800,391547740,2745,2745,2745,2745,0
20230705,160700,391547740,2745,2745,2745,2745,0
20230705,160600,391547740,2745,2745,2745,2745,0
20230705,160500,391547740,2745,2745,2745,2745,2155
20230705,160400,391547740,2745,2745,2745,2745,0
20230705,160300,391547740,2745,2745,2745,2745,0
20230705,160200,391547740,2745,2745,2745,2745,0
20230705,160100,391547740,2745,2745,2745,2745,0
20230705,160000,391547740,2745,2745,2745,2745,0
20230705,155900,391547740,2745,2745,2745,2745,0
20230705,155800,391547740,2745,2745,2745,2745,0
20230705,155700,391547740,2745,2745,2745,2745,0
20230705,155600,391547740,2745,2745,2745,2745,0
20230705,155500,391547740,2745,2745,2745,2745,0
20230705,155400,391547740,2745,2745,2745,2745,0
20230705,155300,391547740,2745,2745,2745,2745,0
20230705,155200,391547740,2745,2745,2745,2745,0
20230705,155100,391547740,2745,2745,2745,2745,0
20230705,155000,391547740,2745,2745,2745,2745,0
20230705,154900,391547740,2745,2745,2745,2745,0
20230705,154800,391547740,2745,2745,2745,2745,0
20230705,154700,391547740,2745,2745,2745,2745,0
20230705,154600,391547740,2745,2745,2745,2745,0
20230705,154500,391547740,2745,2745,2745,2745,0
20230705,154400,391547740,2745,2745,2745,2745,0
20230705,154300,391547740,2745,2745,2745,2745,0
20230705,154200,391547740,2745,2745,2745,2745,0
20230705,154100,391547740,2745,2745,2745,2745,0
20230705,154000,391547740,2745,2745,2745,2745,0
20230705,153900,391547740,2745,2745,2745,2745,0
20230705,153800,391547740,2745,2745,2745,2745,0
20230705,153700,391547740,2745,2745,2745,2745,0
20230705,153600,391547740,2745,2745,2745,2745,0
20230705,153500,391547740,2745,2745,2745,2745,2155
20230705,153400,391547740,2745,2745,2745,2745,0
20230705,153300,391547740,2745,2745,2745,2745,0
20230705,153200,391547740,2745,2745,2745,2745,0
20230705,153100,391547740,2745,2745,2745,2745,0
20230705,153000,391547740,2745,2745,2745,2745,2155
20230705,152900,385632265,2745,2745,2745,2745,0
20230705,152800,385632265,2745,2745,2745,2745,0
20230705,152700,385632265,2745,2745,2745,2745,0
20230705,152600,385632265,2745,2745,2745,2745,0
20230705,152500,385632265,2745,2745,2745,2745,0
20230705,152400,385632265,2745,2745,2745,2745,0
20230705,152300,385632265,2745,2745,2745,2745,0
20230705,152200,385632265,2745,2745,2745,2745,0
20230705,152100,385632265,2745,2745,2745,2745,0
20230705,152000,385632265,2745,2745,2745,2745,0
20230705,151900,385632265,2745,2740,2745,2735,910
20230705,151800,383136085,2740,2735,2740,2735,1549
20230705,151700,378895540,2740,2735,2740,2735,504
20230705,151600,377517090,2735,2735,2740,2735,541
20230705,151500,376035685,2735,2735,2735,2735,1
20230705,151400,376032950,2740,2740,2740,2740,2930
20230705,151300,368004750,2745,2745,2745,2745,3512
20230705,151200,358364310,2745,2745,2745,2745,580
20230705,151100,356772210,2750,2750,2750,2750,0
20230705,151000,356772210,2750,2750,2750,2750,0
20230705,150900,356772210,2750,2750,2750,2750,100
20230705,150800,356497210,2750,2750,2750,2750,182
20230705,150700,355996710,2750,2750,2750,2750,5
20230705,150600,355982960,2750,2750,2750,2750,0
20230705,150500,355982960,2750,2755,2760,2750,1401
20230705,150400,352125200,2745,2745,2745,2745,35
20230705,150300,352029125,2755,2755,2755,2755,0
20230705,150200,352029125,2755,2750,2755,2750,500
20230705,150100,350653860,2750,2750,2750,2750,0
20230705,150000,350653860,2750,2750,2750,2750,101
20230705,145900,350376110,2750,2750,2750,2750,5
20230705,145800,350362360,2750,2750,2750,2750,700
20230705,145700,348437360,2750,2750,2750,2750,5
20230705,145600,348423610,2745,2745,2745,2745,100
20230705,145500,348149110,2745,2745,2745,2745,710
20230705,145400,346200160,2750,2750,2750,2750,2
20230705,145300,346194660,2745,2745,2745,2745,0
20230705,145200,346194660,2745,2745,2745,2745,1
20230705,145100,346191915,2755,2750,2755,2750,12
20230705,145000,346158910,2755,2750,2755,2750,1084
20230705,144900,343176710,2745,2745,2745,2745,200
20230705,144800,342627710,2740,2740,2740,2740,18
20230705,144700,342578390,2740,2745,2750,2740,905
20230705,144600,340095640,2745,2745,2745,2745,0
20230705,144500,340095640,2745,2745,2745,2745,10
20230705,144400,340068190,2745,2745,2745,2745,10
20230705,144300,340040740,2745,2745,2745,2745,7
20230705,144200,340021525,2745,2745,2745,2745,0
20230705,144100,340021525,2745,2745,2745,2745,0
20230705,144000,340021525,2745,2745,2745,2745,403
20230705,143900,338915290,2745,2745,2745,2745,12
20230705,143800,338882350,2745,2745,2745,2745,10
20230705,143700,338854900,2745,2745,2745,2745,21
20230705,143600,338797255,2745,2745,2745,2745,1
20230705,143500,338794510,2745,2745,2745,2745,908
20230705,143400,336302050,2745,2745,2745,2745,32
20230705,143300,336214210,2750,2750,2750,2750,0
20230705,143200,336214210,2750,2755,2755,2750,4
20230705,143100,336203205,2750,2750,2750,2750,2360
20230705,143000,329713205,2755,2750,2760,2750,2283
20230705,142900,323432535,2750,2750,2750,2750,4
20230705,142800,323421535,2750,2750,2750,2750,0
20230705,142700,323421535,2750,2750,2750,2750,0
20230705,142600,323421535,2750,2750,2750,2750,0
20230705,142500,323421535,2750,2750,2750,2750,0
20230705,142400,323421535,2750,2750,2750,2750,0
20230705,142300,323421535,2750,2750,2750,2750,0
20230705,142200,323421535,2750,2750,2750,2750,0
20230705,142100,323421535,2750,2750,2750,2750,2
20230705,142000,323416035,2745,2745,2745,2745,0
20230705,141900,323416035,2745,2745,2745,2745,0
20230705,141800,323416035,2745,2745,2745,2745,0
20230705,141700,323416035,2745,2745,2745,2745,9
20230705,141600,323391330,2750,2750,2750,2750,0
20230705,141500,323391330,2750,2750,2750,2750,0
20230705,141400,323391330,2750,2750,2750,2750,0
20230705,141300,323391330,2750,2750,2750,2750,1
20230705,141200,323388580,2745,2745,2745,2745,352
20230705,141100,322422340,2745,2745,2745,2745,0
20230705,141000,322422340,2745,2745,2745,2745,100
20230705,140900,322147840,2745,2745,2745,2745,291
20230705,140800,321349045,2745,2745,2745,2745,7
20230705,140700,321329830,2745,2745,2745,2745,40
20230705,140600,321220030,2740,2745,2745,2740,520
20230705,140500,319794630,2745,2745,2745,2745,365
20230705,140400,318792705,2745,2745,2745,2745,0
20230705,140300,318792705,2745,2745,2745,2745,1050
20230705,140200,315910455,2745,2745,2745,2745,150
20230705,140100,315498705,2745,2745,2745,2745,0
20230705,140000,315498705,2745,2745,2745,2745,1
20230705,135900,315495960,2750,2745,2750,2745,30
20230705,135800,315413605,2745,2745,2745,2745,10
20230705,135700,315386155,2750,2750,2750,2750,1
20230705,135600,315383405,2745,2745,2745,2745,200
20230705,135500,314834405,2745,2745,2745,2745,299
20230705,135400,314013650,2750,2750,2750,2750,0
20230705,135300,314013650,2750,2750,2750,2750,0
20230705,135200,314013650,2750,2750,2750,2750,10
20230705,135100,313986150,2750,2750,2750,2750,25
20230705,135000,313917400,2750,2750,2750,2750,500
20230705,134900,312542400,2740,2740,2740,2740,0
20230705,134800,312542400,2740,2740,2740,2740,0
20230705,134700,312542400,2740,2745,2745,2740,409
20230705,134600,311419705,2745,2745,2745,2745,418
20230705,134500,310272295,2745,2745,2745,2745,0
20230705,134400,310272295,2745,2745,2745,2745,0
20230705,134300,310272295,2745,2745,2745,2745,0
20230705,134200,310272295,2745,2745,2745,2745,150
20230705,134100,309860545,2745,2745,2745,2745,0
20230705,134000,309860545,2745,2745,2745,2745,1
20230705,133900,309857800,2740,2740,2745,2740,3
20230705,133800,309849575,2745,2745,2745,2745,10
20230705,133700,309822125,2740,2740,2740,2740,1
20230705,133600,309819385,2745,2745,2745,2745,1
20230705,133500,309816640,2740,2740,2740,2740,400
20230705,133400,308720640,2745,2745,2745,2745,0
20230705,133300,308720640,2745,2745,2745,2745,18
20230705,133200,308671230,2745,2735,2745,2735,390
20230705,133100,307604570,2745,2745,2745,2745,18
20230705,133000,307555160,2735,2735,2745,2735,513
20230705,132900,306149845,2735,2735,2735,2735,400
20230705,132800,305055845,2740,2745,2745,2740,188
20230705,132700,304540695,2740,2740,2740,2740,5
20230705,132600,304526995,2735,2735,2735,2735,0
20230705,132500,304526995,2735,2735,2735,2735,701
20230705,132400,302609760,2735,2735,2735,2735,0
20230705,132300,302609760,2735,2735,2735,2735,200
20230705,132200,302062760,2735,2740,2745,2735,328
20230705,132100,301164830,2740,2740,2740,2740,0
20230705,132000,301164830,2740,2740,2740,2740,0
20230705,131900,301164830,2740,2740,2740,2740,0
20230705,131800,301164830,2740,2740,2740,2740,0
20230705,131700,301164830,2740,2740,2740,2740,3
20230705,131600,301156610,2735,2735,2735,2735,0
20230705,131500,301156610,2735,2735,2735,2735,0
20230705,131400,301156610,2735,2740,2740,2735,113
20230705,131300,300847545,2745,2740,2745,2740,10
20230705,131200,300820140,2740,2735,2740,2735,448
20230705,131100,299594660,2745,2740,2745,2740,37
20230705,131000,299493240,2740,2740,2740,2740,26
20230705,130900,299422000,2740,2735,2740,2735,1232
20230705,130800,296050980,2730,2730,2730,2730,4
20230705,130700,296040060,2735,2735,2735,2735,13
20230705,130600,296004505,2735,2735,2735,2735,0
20230705,130500,296004505,2735,2735,2735,2735,2
20230705,130400,295999035,2735,2735,2735,2735,1
20230705,130300,295996300,2735,2735,2735,2735,50
20230705,130200,295859550,2735,2735,2735,2730,547
20230705,130100,294366175,2730,2730,2730,2730,53
20230705,130000,294221485,2730,2730,2730,2730,999
20230705,125900,291494215,2730,2730,2730,2730,162
20230705,125800,291051955,2730,2735,2735,2730,4772
20230705,125700,278017775,2735,2735,2735,2735,0
20230705,125600,278017775,2735,2735,2735,2735,20
20230705,125500,277963075,2735,2735,2735,2735,675
20230705,125400,276116950,2740,2740,2740,2740,100
20230705,125300,275842950,2740,2740,2740,2740,10
20230705,125200,275815550,2735,2735,2735,2735,102
20230705,125100,275536580,2730,2730,2730,2730,0
20230705,125000,275536580,2730,2735,2735,2730,22
20230705,124900,275476495,2735,2730,2735,2730,2
20230705,124800,275471030,2730,2730,2735,2730,2838
20230705,124700,267723240,2730,2730,2730,2730,0
20230705,124600,267723240,2730,2730,2730,2730,47
20230705,124500,267594930,2735,2735,2735,2735,672
20230705,124400,265757010,2735,2740,2740,2735,240
20230705,124300,265100605,2740,2740,2740,2740,1
20230705,124200,265097865,2735,2735,2735,2735,33
20230705,124100,265007610,2740,2740,2740,2740,10
20230705,124000,264980210,2730,2730,2730,2730,0
20230705,123900,264980210,2730,2730,2730,2730,0
20230705,123800,264980210,2730,2730,2730,2730,0
20230705,123700,264980210,2730,2730,2730,2730,0
20230705,123600,264980210,2730,2730,2730,2730,9
20230705,123500,264955640,2730,2735,2735,2730,1511
20230705,123400,260830275,2735,2735,2735,2735,0
20230705,123300,260830275,2735,2740,2740,2735,444
20230705,123200,259613865,2740,2730,2740,2730,20
20230705,123100,259559165,2730,2740,2740,2730,230
20230705,123000,258930965,2740,2730,2740,2730,1150
20230705,122900,255788845,2730,2735,2735,2730,2461
20230705,122800,249068535,2735,2740,2740,2735,2308
20230705,122700,242754615,2740,2740,2740,2740,1053
20230705,122600,239869395,2745,2745,2745,2745,2
20230705,122500,239863905,2745,2745,2745,2745,0
20230705,122400,239863905,2745,2745,2745,2745,2
20230705,122300,239858415,2745,2745,2745,2745,2
20230705,122200,239852925,2745,2740,2745,2740,554
20230705,122100,238334695,2750,2750,2750,2750,19
20230705,122000,238282445,2760,2745,2760,2745,1101
20230705,121900,235254820,2745,2745,2745,2745,118
20230705,121800,234930910,2745,2745,2745,2745,100
20230705,121700,234656410,2745,2745,2745,2745,25
20230705,121600,234587785,2745,2745,2745,2745,0
20230705,121500,234587785,2745,2745,2745,2745,0
20230705,121400,234587785,2745,2745,2745,2745,58
20230705,121300,234428575,2745,2740,2745,2740,140
20230705,121200,234044925,2740,2740,2740,2740,100
20230705,121100,233770925,2740,2745,2745,2740,61
20230705,121000,233603760,2745,2745,2745,2745,10
20230705,120900,233576310,2745,2745,2745,2745,9
20230705,120800,233551605,2740,2745,2745,2740,588
20230705,120700,231940480,2745,2740,2745,2740,107
20230705,120600,231647165,2745,2745,2745,2745,0
20230705,120500,231647165,2745,2745,2745,2745,0
20230705,120400,231647165,2745,2745,2745,2745,0
20230705,120300,231647165,2745,2745,2745,2745,0
20230705,120200,231647165,2745,2745,2745,2745,751
20230705,120100,229585670,2755,2755,2755,2755,0
20230705,120000,229585670,2755,2755,2755,2755,0
20230705,115900,229585670,2755,2755,2755,2755,0
20230705,115800,229585670,2755,2755,2755,2755,0
20230705,115700,229585670,2755,2755,2755,2755,0
20230705,115600,229585670,2755,2755,2755,2755,0
20230705,115500,229585670,2755,2755,2755,2755,0
20230705,115400,229585670,2755,2755,2755,2755,0
20230705,115300,229585670,2755,2755,2755,2755,100
20230705,115200,229310170,2755,2755,2755,2755,0
20230705,115100,229310170,2755,2755,2755,2755,0
20230705,115000,229310170,2755,2755,2755,2755,0
20230705,114900,229310170,2755,2755,2755,2755,0
20230705,114800,229310170,2755,2745,2755,2745,105
20230705,114700,229021765,2755,2745,2755,2745,101
20230705,114600,228744315,2745,2755,2755,2720,19577
20230705,114500,175158030,2765,2765,2765,2765,0
20230705,114400,175158030,2765,2765,2765,2765,5
20230705,114300,175144205,2765,2760,2765,2760,101
20230705,114200,174865440,2755,2755,2755,2755,0
20230705,114100,174865440,2755,2760,2760,2755,122
20230705,114000,174528830,2765,2760,2765,2760,414
20230705,113900,173386185,2765,2765,2765,2765,2
20230705,113800,173380655,2765,2765,2765,2765,361
20230705,113700,172382490,2765,2765,2765,2765,300
20230705,113600,171552990,2765,2765,2765,2765,0
20230705,113500,171552990,2765,2765,2765,2765,1
20230705,113400,171550225,2765,2765,2765,2765,2
20230705,113300,171544695,2765,2765,2765,2765,3
20230705,113200,171536400,2765,2765,2765,2765,1
20230705,113100,171533635,2765,2760,2765,2760,746
20230705,113000,169473445,2760,2760,2760,2760,0
20230705,112900,169473445,2760,2755,2760,2755,1870
20230705,112800,164321505,2760,2765,2765,2760,259
20230705,112700,163606660,2765,2765,2765,2765,0
20230705,112600,163606660,2765,2765,2765,2765,0
20230705,112500,163606660,2765,2765,2765,2765,0
20230705,112400,163606660,2765,2765,2765,2765,0
20230705,112300,163606660,2765,2765,2765,2765,0
20230705,112200,163606660,2765,2760,2765,2760,59
20230705,112100,163443730,2760,2765,2765,2760,208
20230705,112000,162868860,2765,2760,2765,2760,1349
20230705,111900,159141375,2760,2760,2760,2760,201
20230705,111800,158586615,2760,2760,2760,2760,0
20230705,111700,158586615,2760,2760,2760,2760,0
20230705,111600,158586615,2760,2760,2760,2760,0
20230705,111500,158586615,2760,2760,2760,2760,1
20230705,111400,158583855,2750,2760,2760,2750,642
20230705,111300,156815855,2765,2765,2765,2750,726
20230705,111200,154819310,2755,2765,2765,2755,205
20230705,111100,154253635,2765,2765,2765,2765,0
20230705,111000,154253635,2765,2765,2765,2765,10
20230705,110900,154225985,2750,2750,2750,2750,12
20230705,110800,154192985,2765,2750,2765,2745,1387
20230705,110700,150378565,2750,2755,2755,2750,1851
20230705,110600,145288310,2765,2755,2765,2755,197
20230705,110500,144745505,2765,2765,2765,2765,0
20230705,110400,144745505,2765,2765,2765,2765,94
20230705,110300,144485595,2765,2760,2765,2760,92
20230705,110200,144231230,2765,2760,2765,2755,146
20230705,110100,143828800,2755,2760,2765,2755,940
20230705,110000,141238690,2760,2760,2765,2760,268
20230705,105900,140499005,2760,2760,2760,2760,0
20230705,105800,140499005,2760,2765,2765,2760,380
20230705,105700,139449305,2765,2765,2765,2765,0
20230705,105600,139449305,2765,2765,2765,2765,242
20230705,105500,138780175,2760,2765,2765,2760,2
20230705,105400,138774650,2765,2765,2765,2765,0
20230705,105300,138774650,2765,2770,2770,2750,7084
20230705,105200,119243765,2770,2770,2770,2770,0
20230705,105100,119243765,2770,2770,2770,2770,7
20230705,105000,119224375,2770,2775,2775,2770,1554
20230705,104900,114919695,2775,2770,2775,2770,1377
20230705,104800,111105290,2775,2775,2775,2775,692
20230705,104700,109184990,2790,2780,2790,2780,2
20230705,104600,109179420,2790,2790,2790,2790,0
20230705,104500,109179420,2790,2790,2790,2790,0
20230705,104400,109179420,2790,2780,2790,2780,507
20230705,104300,107769890,2790,2790,2790,2790,0
20230705,104200,107769890,2790,2790,2790,2790,0
20230705,104100,107769890,2790,2790,2790,2790,0
20230705,104000,107769890,2790,2790,2790,2790,1
20230705,103900,107767100,2775,2775,2775,2775,650
20230705,103800,105963350,2775,2775,2775,2775,180
20230705,103700,105463850,2775,2775,2775,2775,360
20230705,103600,104464850,2775,2780,2780,2775,2416
20230705,103500,97757065,2790,2790,2790,2790,0
20230705,103400,97757065,2790,2785,2790,2780,224
20230705,103300,97134330,2785,2785,2785,2785,0
20230705,103200,97134330,2785,2780,2790,2780,287
20230705,103100,96336455,2780,2780,2780,2780,33
20230705,103000,96244715,2795,2780,2795,2780,257
20230705,102900,95527290,2780,2780,2780,2780,0
20230705,102800,95527290,2780,2780,2780,2780,1
20230705,102700,95524510,2780,2780,2780,2780,0
20230705,102600,95524510,2780,2785,2785,2780,551
20230705,102500,93992475,2805,2805,2805,2805,1
20230705,102400,93989670,2780,2780,2780,2780,1528
20230705,102300,89741830,2785,2785,2785,2785,1
20230705,102200,89739045,2790,2790,2790,2790,86
20230705,102100,89499105,2790,2790,2790,2790,0
20230705,102000,89499105,2790,2790,2790,2790,0
20230705,101900,89499105,2790,2790,2790,2790,7
20230705,101800,89479575,2785,2785,2785,2785,0
20230705,101700,89479575,2785,2785,2785,2785,256
20230705,101600,88766615,2790,2790,2790,2790,573
20230705,101500,87167945,2805,2805,2805,2805,384
20230705,101400,86090825,2805,2805,2805,2805,0
20230705,101300,86090825,2805,2805,2805,2805,1
20230705,101200,86088020,2795,2795,2795,2790,943
20230705,101100,83453935,2795,2785,2795,2785,601
20230705,101000,81780140,2800,2800,2800,2800,0
20230705,100900,81780140,2800,2800,2800,2800,1
20230705,100800,81777340,2785,2785,2785,2785,0
20230705,100700,81777340,2785,2785,2785,2780,5253
20230705,100600,67173615,2795,2795,2795,2795,0
20230705,100500,67173615,2795,2795,2795,2795,714
20230705,100400,65177985,2790,2790,2790,2790,27
20230705,100300,65102655,2790,2790,2790,2790,5
20230705,100200,65088705,2785,2785,2785,2785,11
20230705,100100,65058070,2790,2790,2790,2790,0
20230705,100000,65058070,2790,2790,2790,2790,11
20230705,095900,65027380,2790,2790,2790,2790,0
20230705,095800,65027380,2790,2790,2790,2790,0
20230705,095700,65027380,2790,2775,2790,2775,102
20230705,095600,64744240,2775,2780,2780,2775,3722
20230705,095500,54404580,2780,2785,2790,2780,5122
20230705,095400,40152205,2790,2790,2790,2790,1594
20230705,095300,35704945,2795,2795,2795,2795,0
20230705,095200,35704945,2795,2790,2795,2790,355
20230705,095100,34714470,2795,2800,2800,2795,517
20230705,095000,33269450,2800,2800,2800,2800,1
20230705,094900,33266650,2795,2795,2795,2795,0
20230705,094800,33266650,2795,2795,2795,2795,1503
20230705,094700,29065765,2795,2795,2795,2795,1967
20230705,094600,23568000,2820,2820,2820,2820,0
20230705,094500,23568000,2820,2820,2820,2820,0
20230705,094400,23568000,2820,2820,2820,2820,0
20230705,094300,23568000,2820,2820,2820,2820,0
20230705,094200,23568000,2820,2820,2820,2820,0
20230705,094100,23568000,2820,2820,2820,2820,0
20230705,094000,23568000,2820,2820,2820,2820,2
20230705,093900,23562360,2795,2795,2795,2795,127
20230705,093800,23207395,2795,2805,2805,2795,341
20230705,093700,22252640,2820,2820,2820,2820,0
20230705,093600,22252640,2820,2820,2820,2820,8
20230705,093500,22230080,2805,2805,2805,2805,0
20230705,093400,22230080,2805,2800,2805,2800,1247
20230705,093300,18736700,2820,2820,2820,2820,0
20230705,093200,18736700,2820,2820,2820,2820,0
20230705,093100,18736700,2820,2805,2820,2805,238
20230705,093000,18067620,2805,2805,2805,2805,0
20230705,092900,18067620,2805,2805,2805,2805,0
20230705,092800,18067620,2805,2805,2805,2805,0
20230705,092700,18067620,2805,2805,2805,2805,0
20230705,092600,18067620,2805,2805,2805,2805,20
20230705,092500,18011520,2805,2805,2805,2805,0
20230705,092400,18011520,2805,2805,2805,2805,0
20230705,092300,18011520,2805,2810,2810,2800,2510
20230705,092200,10981505,2805,2810,2810,2805,1354
20230705,092100,7179265,2810,2810,2810,2810,2
20230705,092000,7173645,2810,2810,2810,2810,0
20230705,091900,7173645,2810,2810,2810,2810,258
20230705,091800,6448665,2815,2820,2820,2815,218
20230705,091700,5834675,2825,2825,2825,2825,0
20230705,091600,5834675,2825,2825,2825,2825,12
20230705,091500,5800775,2825,2825,2825,2825,50
20230705,091400,5659525,2825,2825,2825,2825,0
20230705,091300,5659525,2825,2825,2825,2825,50
20230705,091200,5518275,2825,2825,2825,2825,0
20230705,091100,5518275,2825,2825,2825,2825,0
20230705,091000,5518275,2825,2825,2825,2825,211
20230705,090900,4922200,2835,2835,2835,2835,0
20230705,090800,4922200,2835,2835,2835,2835,0
20230705,090700,4922200,2835,2835,2835,2835,0
20230705,090600,4922200,2835,2835,2835,2835,0
20230705,090500,4922200,2835,2835,2835,2835,47
20230705,090400,4788955,2830,2830,2830,2830,11
20230705,090300,4757825,2815,2815,2815,2815,0
20230705,090200,4757825,2815,2815,2815,2815,895
20230705,090100,2238400,2815,2815,2815,2815,145
20230705,090000,1830225,2820,2835,2835,2820,646