KissMeData/033320/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190800,571048200,5200,5200,5200,5200,2728
20230717,190700,571048200,5200,5200,5200,5200,0
20230717,190600,571048200,5200,5200,5200,5200,0
20230717,190500,571048200,5200,5200,5200,5200,0
20230717,190400,571048200,5200,5200,5200,5200,0
20230717,190300,571048200,5200,5200,5200,5200,0
20230717,190200,571048200,5200,5200,5200,5200,0
20230717,190100,571048200,5200,5200,5200,5200,0
20230717,190000,571048200,5200,5200,5200,5200,0
20230717,185900,571048200,5200,5200,5200,5200,0
20230717,185800,571048200,5200,5200,5200,5200,0
20230717,185700,571048200,5200,5200,5200,5200,0
20230717,185600,571048200,5200,5200,5200,5200,0
20230717,185500,571048200,5200,5200,5200,5200,0
20230717,185400,571048200,5200,5200,5200,5200,0
20230717,185300,571048200,5200,5200,5200,5200,0
20230717,185200,571048200,5200,5200,5200,5200,0
20230717,185100,571048200,5200,5200,5200,5200,0
20230717,185000,571048200,5200,5200,5200,5200,0
20230717,184900,571048200,5200,5200,5200,5200,0
20230717,184800,571048200,5200,5200,5200,5200,0
20230717,184700,571048200,5200,5200,5200,5200,0
20230717,184600,571048200,5200,5200,5200,5200,0
20230717,184500,571048200,5200,5200,5200,5200,0
20230717,184400,571048200,5200,5200,5200,5200,0
20230717,184300,571048200,5200,5200,5200,5200,0
20230717,184200,571048200,5200,5200,5200,5200,0
20230717,184100,571048200,5200,5200,5200,5200,0
20230717,184000,571048200,5200,5200,5200,5200,0
20230717,183900,571048200,5200,5200,5200,5200,0
20230717,183800,571048200,5200,5200,5200,5200,2728
20230717,183700,571048200,5200,5200,5200,5200,0
20230717,183600,571048200,5200,5200,5200,5200,0
20230717,183500,571048200,5200,5200,5200,5200,0
20230717,183400,571048200,5200,5200,5200,5200,0
20230717,183300,571048200,5200,5200,5200,5200,0
20230717,183200,571048200,5200,5200,5200,5200,0
20230717,183100,571048200,5200,5200,5200,5200,0
20230717,183000,571048200,5200,5200,5200,5200,0
20230717,182900,571048200,5200,5200,5200,5200,0
20230717,182800,571048200,5200,5200,5200,5200,0
20230717,182700,571048200,5200,5200,5200,5200,0
20230717,182600,571048200,5200,5200,5200,5200,0
20230717,182500,571048200,5200,5200,5200,5200,0
20230717,182400,571048200,5200,5200,5200,5200,0
20230717,182300,571048200,5200,5200,5200,5200,0
20230717,182200,571048200,5200,5200,5200,5200,0
20230717,182100,571048200,5200,5200,5200,5200,0
20230717,182000,571048200,5200,5200,5200,5200,0
20230717,181900,571048200,5200,5200,5200,5200,0
20230717,181800,571048200,5200,5200,5200,5200,0
20230717,181700,571048200,5200,5200,5200,5200,0
20230717,181600,571048200,5200,5200,5200,5200,0
20230717,181500,571048200,5200,5200,5200,5200,0
20230717,181400,571048200,5200,5200,5200,5200,0
20230717,181300,571048200,5200,5200,5200,5200,0
20230717,181200,571048200,5200,5200,5200,5200,0
20230717,181100,571048200,5200,5200,5200,5200,0
20230717,181000,571048200,5200,5200,5200,5200,0
20230717,180900,571048200,5200,5200,5200,5200,0
20230717,180800,571048200,5200,5200,5200,5200,2728
20230717,180700,571048200,5200,5200,5200,5200,0
20230717,180600,571048200,5200,5200,5200,5200,0
20230717,180500,571048200,5200,5200,5200,5200,0
20230717,180400,571048200,5200,5200,5200,5200,0
20230717,180300,571048200,5200,5200,5200,5200,0
20230717,180200,571048200,5200,5200,5200,5200,0
20230717,180100,571048200,5200,5200,5200,5200,0
20230717,180000,571048200,5200,5200,5200,5200,0
20230717,175900,571048200,5200,5200,5200,5200,0
20230717,175800,571048200,5200,5200,5200,5200,0
20230717,175700,571048200,5200,5200,5200,5200,0
20230717,175600,571048200,5200,5200,5200,5200,0
20230717,175500,571048200,5200,5200,5200,5200,0
20230717,175400,571048200,5200,5200,5200,5200,0
20230717,175300,571048200,5200,5200,5200,5200,0
20230717,175200,571048200,5200,5200,5200,5200,0
20230717,175100,571048200,5200,5200,5200,5200,0
20230717,175000,571048200,5200,5200,5200,5200,0
20230717,174900,571048200,5200,5200,5200,5200,0
20230717,174800,571048200,5200,5200,5200,5200,0
20230717,174700,571048200,5200,5200,5200,5200,0
20230717,174600,571048200,5200,5200,5200,5200,0
20230717,174500,571048200,5200,5200,5200,5200,0
20230717,174400,571048200,5200,5200,5200,5200,0
20230717,174300,571048200,5200,5200,5200,5200,0
20230717,174200,571048200,5200,5200,5200,5200,0
20230717,174100,571048200,5200,5200,5200,5200,0
20230717,174000,571048200,5200,5200,5200,5200,0
20230717,173900,571048200,5200,5200,5200,5200,0
20230717,173800,571048200,5200,5200,5200,5200,2728
20230717,173700,571048200,5200,5200,5200,5200,0
20230717,173600,571048200,5200,5200,5200,5200,0
20230717,173500,571048200,5200,5200,5200,5200,0
20230717,173400,571048200,5200,5200,5200,5200,0
20230717,173300,571048200,5200,5200,5200,5200,0
20230717,173200,571048200,5200,5200,5200,5200,0
20230717,173100,571048200,5200,5200,5200,5200,0
20230717,173000,571048200,5200,5200,5200,5200,0
20230717,172900,571048200,5200,5200,5200,5200,0
20230717,172800,571048200,5200,5200,5200,5200,0
20230717,172700,571048200,5200,5200,5200,5200,0
20230717,172600,571048200,5200,5200,5200,5200,0
20230717,172500,571048200,5200,5200,5200,5200,0
20230717,172400,571048200,5200,5200,5200,5200,0
20230717,172300,571048200,5200,5200,5200,5200,0
20230717,172200,571048200,5200,5200,5200,5200,0
20230717,172100,571048200,5200,5200,5200,5200,0
20230717,172000,571048200,5200,5200,5200,5200,0
20230717,171900,571048200,5200,5200,5200,5200,0
20230717,171800,571048200,5200,5200,5200,5200,0
20230717,171700,571048200,5200,5200,5200,5200,0
20230717,171600,571048200,5200,5200,5200,5200,0
20230717,171500,571048200,5200,5200,5200,5200,0
20230717,171400,571048200,5200,5200,5200,5200,0
20230717,171300,571048200,5200,5200,5200,5200,0
20230717,171200,571048200,5200,5200,5200,5200,0
20230717,171100,571048200,5200,5200,5200,5200,0
20230717,171000,571048200,5200,5200,5200,5200,0
20230717,170900,571048200,5200,5200,5200,5200,0
20230717,170800,571048200,5200,5200,5200,5200,2728
20230717,170700,571048200,5200,5200,5200,5200,0
20230717,170600,571048200,5200,5200,5200,5200,0
20230717,170500,571048200,5200,5200,5200,5200,0
20230717,170400,571048200,5200,5200,5200,5200,0
20230717,170300,571048200,5200,5200,5200,5200,0
20230717,170200,571048200,5200,5200,5200,5200,0
20230717,170100,571048200,5200,5200,5200,5200,0
20230717,170000,571048200,5200,5200,5200,5200,0
20230717,165900,571048200,5200,5200,5200,5200,0
20230717,165800,571048200,5200,5200,5200,5200,0
20230717,165700,571048200,5200,5200,5200,5200,0
20230717,165600,571048200,5200,5200,5200,5200,0
20230717,165500,571048200,5200,5200,5200,5200,0
20230717,165400,571048200,5200,5200,5200,5200,0
20230717,165300,571048200,5200,5200,5200,5200,0
20230717,165200,571048200,5200,5200,5200,5200,0
20230717,165100,571048200,5200,5200,5200,5200,0
20230717,165000,571048200,5200,5200,5200,5200,0
20230717,164900,571048200,5200,5200,5200,5200,0
20230717,164800,571048200,5200,5200,5200,5200,0
20230717,164700,571048200,5200,5200,5200,5200,0
20230717,164600,571048200,5200,5200,5200,5200,0
20230717,164500,571048200,5200,5200,5200,5200,0
20230717,164400,571048200,5200,5200,5200,5200,0
20230717,164300,571048200,5200,5200,5200,5200,0
20230717,164200,571048200,5200,5200,5200,5200,0
20230717,164100,571048200,5200,5200,5200,5200,0
20230717,164000,571048200,5200,5200,5200,5200,0
20230717,163900,571048200,5200,5200,5200,5200,0
20230717,163800,571048200,5200,5200,5200,5200,2728
20230717,163700,571048200,5200,5200,5200,5200,0
20230717,163600,571048200,5200,5200,5200,5200,0
20230717,163500,571048200,5200,5200,5200,5200,0
20230717,163400,571048200,5200,5200,5200,5200,0
20230717,163300,571048200,5200,5200,5200,5200,0
20230717,163200,571048200,5200,5200,5200,5200,0
20230717,163100,571048200,5200,5200,5200,5200,0
20230717,163000,571048200,5200,5200,5200,5200,0
20230717,162900,571048200,5200,5200,5200,5200,0
20230717,162800,571048200,5200,5200,5200,5200,0
20230717,162700,571048200,5200,5200,5200,5200,0
20230717,162600,571048200,5200,5200,5200,5200,0
20230717,162500,571048200,5200,5200,5200,5200,0
20230717,162400,571048200,5200,5200,5200,5200,0
20230717,162300,571048200,5200,5200,5200,5200,0
20230717,162200,571048200,5200,5200,5200,5200,0
20230717,162100,571048200,5200,5200,5200,5200,0
20230717,162000,571048200,5200,5200,5200,5200,0
20230717,161900,571048200,5200,5200,5200,5200,0
20230717,161800,571048200,5200,5200,5200,5200,0
20230717,161700,571048200,5200,5200,5200,5200,0
20230717,161600,571048200,5200,5200,5200,5200,0
20230717,161500,571048200,5200,5200,5200,5200,0
20230717,161400,571048200,5200,5200,5200,5200,0
20230717,161300,571048200,5200,5200,5200,5200,0
20230717,161200,571048200,5200,5200,5200,5200,0
20230717,161100,571048200,5200,5200,5200,5200,0
20230717,161000,571048200,5200,5200,5200,5200,0
20230717,160900,571048200,5200,5200,5200,5200,0
20230717,160800,571048200,5200,5200,5200,5200,2728
20230717,160700,571048200,5200,5200,5200,5200,0
20230717,160600,571048200,5200,5200,5200,5200,0
20230717,160500,571048200,5200,5200,5200,5200,0
20230717,160400,571048200,5200,5200,5200,5200,0
20230717,160300,571048200,5200,5200,5200,5200,0
20230717,160200,571048200,5200,5200,5200,5200,0
20230717,160100,571048200,5200,5200,5200,5200,0
20230717,160000,571048200,5200,5200,5200,5200,0
20230717,155900,571048200,5200,5200,5200,5200,0
20230717,155800,571048200,5200,5200,5200,5200,0
20230717,155700,571048200,5200,5200,5200,5200,0
20230717,155600,571048200,5200,5200,5200,5200,0
20230717,155500,571048200,5200,5200,5200,5200,0
20230717,155400,571048200,5200,5200,5200,5200,0
20230717,155300,571048200,5200,5200,5200,5200,0
20230717,155200,571048200,5200,5200,5200,5200,0
20230717,155100,571048200,5200,5200,5200,5200,0
20230717,155000,571048200,5200,5200,5200,5200,0
20230717,154900,571048200,5200,5200,5200,5200,0
20230717,154800,571048200,5200,5200,5200,5200,0
20230717,154700,571048200,5200,5200,5200,5200,0
20230717,154600,571048200,5200,5200,5200,5200,0
20230717,154500,571048200,5200,5200,5200,5200,0
20230717,154400,571048200,5200,5200,5200,5200,0
20230717,154300,571048200,5200,5200,5200,5200,0
20230717,154200,571048200,5200,5200,5200,5200,0
20230717,154100,571048200,5200,5200,5200,5200,0
20230717,154000,571048200,5200,5200,5200,5200,0
20230717,153900,571048200,5200,5200,5200,5200,0
20230717,153800,571048200,5200,5200,5200,5200,2728
20230717,153700,571048200,5200,5200,5200,5200,0
20230717,153600,571048200,5200,5200,5200,5200,0
20230717,153500,571048200,5200,5200,5200,5200,0
20230717,153400,571048200,5200,5200,5200,5200,0
20230717,153300,571048200,5200,5200,5200,5200,0
20230717,153200,571048200,5200,5200,5200,5200,0
20230717,153100,571048200,5200,5200,5200,5200,0
20230717,153000,571048200,5200,5200,5200,5200,2728
20230717,152900,556862600,5200,5200,5200,5200,0
20230717,152800,556862600,5200,5200,5200,5200,0
20230717,152700,556862600,5200,5200,5200,5200,0
20230717,152600,556862600,5200,5200,5200,5200,0
20230717,152500,556862600,5200,5200,5200,5200,0
20230717,152400,556862600,5200,5200,5200,5200,0
20230717,152300,556862600,5200,5200,5200,5200,0
20230717,152200,556862600,5200,5200,5200,5200,0
20230717,152100,556862600,5200,5200,5200,5200,0
20230717,152000,556862600,5200,5200,5200,5200,0
20230717,151900,556862600,5200,5200,5200,5190,497
20230717,151800,554278310,5200,5200,5200,5200,322
20230717,151700,552603910,5190,5190,5190,5190,0
20230717,151600,552603910,5190,5200,5200,5190,100
20230717,151500,552084410,5200,5200,5200,5200,4214
20230717,151400,530171610,5190,5180,5190,5170,4344
20230717,151300,507643850,5180,5200,5200,5180,74
20230717,151200,507259750,5190,5190,5190,5190,75
20230717,151100,506870500,5190,5200,5200,5190,40
20230717,151000,506662510,5200,5200,5200,5200,26
20230717,150900,506527310,5200,5200,5200,5200,358
20230717,150800,504665710,5180,5200,5200,5180,601
20230717,150700,501550370,5200,5190,5200,5190,2102
20230717,150600,490621970,5200,5200,5200,5190,499
20230717,150500,488031170,5200,5200,5200,5200,223
20230717,150400,486871570,5200,5190,5200,5190,18
20230717,150300,486778020,5190,5190,5190,5190,6
20230717,150200,486746880,5190,5190,5190,5190,126
20230717,150100,486092940,5200,5200,5200,5200,10
20230717,150000,486040940,5200,5190,5200,5190,2796
20230717,145900,471501790,5190,5190,5190,5190,0
20230717,145800,471501790,5190,5200,5200,5190,41
20230717,145700,471288990,5200,5200,5200,5200,50
20230717,145600,471028990,5190,5190,5190,5190,500
20230717,145500,468433990,5200,5190,5200,5190,327
20230717,145400,466736660,5200,5180,5200,5180,384
20230717,145300,464743300,5170,5170,5170,5170,3
20230717,145200,464727790,5200,5200,5200,5200,33
20230717,145100,464556190,5200,5200,5200,5200,0
20230717,145000,464556190,5200,5190,5200,5190,155
20230717,144900,463751140,5190,5190,5190,5190,15
20230717,144800,463673290,5190,5190,5190,5190,1107
20230717,144700,457927960,5190,5190,5190,5190,0
20230717,144600,457927960,5190,5190,5190,5190,39
20230717,144500,457725550,5190,5170,5190,5170,38
20230717,144400,457528350,5200,5200,5200,5200,185
20230717,144300,456566350,5170,5190,5200,5170,110
20230717,144200,455995250,5190,5170,5190,5170,44
20230717,144100,455767090,5170,5190,5190,5170,1018
20230717,144000,450501120,5200,5200,5200,5200,86
20230717,143900,450053920,5200,5200,5200,5200,32
20230717,143800,449887520,5200,5180,5200,5180,252
20230717,143700,448579270,5200,5200,5200,5200,0
20230717,143600,448579270,5200,5200,5200,5200,98
20230717,143500,448069670,5200,5200,5200,5200,0
20230717,143400,448069670,5200,5210,5210,5200,478
20230717,143300,445583310,5210,5200,5210,5200,1699
20230717,143200,436747920,5200,5200,5200,5200,0
20230717,143100,436747920,5200,5190,5200,5190,2227
20230717,143000,425178780,5180,5180,5180,5180,130
20230717,142900,424505380,5180,5180,5180,5180,0
20230717,142800,424505380,5180,5180,5180,5180,1
20230717,142700,424500200,5170,5170,5170,5170,5
20230717,142600,424474350,5170,5170,5170,5170,0
20230717,142500,424474350,5170,5180,5180,5170,6
20230717,142400,424443320,5170,5180,5180,5170,8
20230717,142300,424401930,5190,5190,5190,5190,0
20230717,142200,424401930,5190,5180,5190,5180,3459
20230717,142100,406454530,5180,5170,5180,5170,188
20230717,142000,405481070,5160,5160,5160,5160,0
20230717,141900,405481070,5160,5160,5160,5160,1800
20230717,141800,396193070,5160,5160,5160,5160,3
20230717,141700,396177590,5170,5170,5170,5170,0
20230717,141600,396177590,5170,5170,5170,5170,60
20230717,141500,395867390,5190,5190,5190,5190,0
20230717,141400,395867390,5190,5190,5190,5190,100
20230717,141300,395348390,5190,5190,5190,5190,1
20230717,141200,395343200,5180,5180,5180,5180,315
20230717,141100,393711500,5180,5170,5180,5170,396
20230717,141000,391664170,5170,5180,5180,5170,199
20230717,140900,390633400,5180,5180,5180,5180,0
20230717,140800,390633400,5180,5180,5180,5170,24
20230717,140700,390509130,5180,5170,5180,5170,38
20230717,140600,390312340,5180,5180,5180,5180,0
20230717,140500,390312340,5180,5180,5180,5180,0
20230717,140400,390312340,5180,5180,5180,5180,0
20230717,140300,390312340,5180,5180,5180,5180,0
20230717,140200,390312340,5180,5180,5180,5180,1
20230717,140100,390307160,5160,5170,5180,5160,416
20230717,140000,388158580,5170,5170,5170,5170,90
20230717,135900,387693280,5170,5170,5170,5170,10
20230717,135800,387641580,5180,5180,5180,5180,15
20230717,135700,387563880,5180,5180,5180,5180,0
20230717,135600,387563880,5180,5160,5180,5160,301
20230717,135500,386010700,5180,5170,5180,5170,1001
20230717,135400,380825530,5170,5170,5170,5170,4
20230717,135300,380804850,5180,5180,5180,5180,0
20230717,135200,380804850,5180,5170,5180,5170,6
20230717,135100,380773820,5180,5180,5180,5180,0
20230717,135000,380773820,5180,5180,5180,5180,0
20230717,134900,380773820,5180,5170,5180,5170,6
20230717,134800,380742790,5180,5170,5180,5170,10
20230717,134700,380691080,5170,5170,5170,5170,100
20230717,134600,380174080,5180,5170,5180,5170,507
20230717,134500,377552880,5170,5170,5180,5170,30
20230717,134400,377397740,5180,5180,5180,5180,0
20230717,134300,377397740,5180,5170,5180,5160,48
20230717,134200,377149480,5180,5180,5180,5180,0
20230717,134100,377149480,5180,5180,5180,5180,0
20230717,134000,377149480,5180,5180,5180,5180,0
20230717,133900,377149480,5180,5180,5180,5180,80
20230717,133800,376735080,5180,5180,5180,5180,20
20230717,133700,376631480,5180,5180,5180,5180,80
20230717,133600,376217080,5180,5180,5180,5180,0
20230717,133500,376217080,5180,5180,5180,5180,0
20230717,133400,376217080,5180,5180,5180,5180,1
20230717,133300,376211900,5160,5160,5160,5160,190
20230717,133200,375231500,5160,5160,5160,5160,0
20230717,133100,375231500,5160,5160,5160,5160,15
20230717,133000,375154100,5180,5180,5180,5180,0
20230717,132900,375154100,5180,5180,5180,5180,0
20230717,132800,375154100,5180,5180,5180,5180,0
20230717,132700,375154100,5180,5180,5180,5180,1
20230717,132600,375148920,5140,5140,5140,5140,0
20230717,132500,375148920,5140,5140,5140,5140,0
20230717,132400,375148920,5140,5140,5140,5140,0
20230717,132300,375148920,5140,5180,5180,5140,11
20230717,132200,375092330,5140,5160,5160,5140,1519
20230717,132100,367281120,5160,5160,5160,5160,4
20230717,132000,367260480,5180,5190,5190,5160,526
20230717,131900,364546140,5160,5160,5160,5160,12
20230717,131800,364484220,5190,5180,5190,5180,5
20230717,131700,364458300,5180,5190,5190,5180,4
20230717,131600,364437570,5160,5170,5170,5160,1500
20230717,131500,356697310,5200,5200,5200,5200,0
20230717,131400,356697310,5200,5200,5200,5200,0
20230717,131300,356697310,5200,5200,5200,5200,0
20230717,131200,356697310,5200,5200,5200,5200,1
20230717,131100,356692110,5180,5180,5180,5180,61
20230717,131000,356376130,5210,5210,5210,5210,0
20230717,130900,356376130,5210,5210,5210,5210,0
20230717,130800,356376130,5210,5190,5210,5180,820
20230717,130700,352108050,5200,5200,5200,5200,1940
20230717,130600,342020050,5210,5190,5210,5190,4422
20230717,130500,319041990,5180,5170,5180,5170,3220
20230717,130400,302378450,5170,5170,5170,5170,1
20230717,130300,302373280,5160,5170,5170,5160,18
20230717,130200,302280390,5160,5160,5170,5160,14
20230717,130100,302208140,5160,5160,5170,5160,12
20230717,130000,302146210,5170,5160,5170,5160,135
20230717,125900,301449500,5170,5170,5170,5170,0
20230717,125800,301449500,5170,5170,5170,5170,0
20230717,125700,301449500,5170,5170,5170,5170,0
20230717,125600,301449500,5170,5170,5170,5170,0
20230717,125500,301449500,5170,5170,5170,5170,1
20230717,125400,301444330,5160,5160,5160,5160,34
20230717,125300,301268890,5170,5170,5170,5170,1
20230717,125200,301263720,5160,5160,5160,5160,111
20230717,125100,300690960,5160,5170,5170,5160,12
20230717,125000,300629020,5160,5170,5170,5160,7
20230717,124900,300592880,5170,5160,5170,5160,305
20230717,124800,299016080,5160,5160,5170,5160,11
20230717,124700,298959310,5160,5170,5170,5160,140
20230717,124600,298235540,5160,5160,5160,5160,10
20230717,124500,298183940,5170,5170,5170,5170,131
20230717,124400,297506670,5170,5160,5170,5160,6
20230717,124300,297475700,5160,5160,5160,5160,163
20230717,124200,296634620,5160,5160,5160,5160,0
20230717,124100,296634620,5160,5160,5160,5160,100
20230717,124000,296118620,5160,5160,5160,5160,17
20230717,123900,296030900,5160,5150,5160,5150,51
20230717,123800,295768200,5160,5150,5170,5150,644
20230717,123700,292445080,5150,5150,5150,5150,13
20230717,123600,292378130,5160,5160,5160,5160,0
20230717,123500,292378130,5160,5160,5160,5160,0
20230717,123400,292378130,5160,5160,5160,5160,0
20230717,123300,292378130,5160,5160,5160,5160,0
20230717,123200,292378130,5160,5160,5160,5160,50
20230717,123100,292120130,5160,5160,5160,5160,0
20230717,123000,292120130,5160,5170,5170,5160,245
20230717,122900,290855920,5170,5170,5170,5170,35
20230717,122800,290674970,5170,5170,5170,5170,560
20230717,122700,287779770,5170,5170,5170,5170,303
20230717,122600,286213260,5170,5170,5170,5170,1
20230717,122500,286208090,5170,5170,5170,5170,246
20230717,122400,284936270,5160,5160,5160,5160,1582
20230717,122300,276773150,5160,5160,5160,5160,0
20230717,122200,276773150,5160,5160,5160,5160,0
20230717,122100,276773150,5160,5160,5160,5160,0
20230717,122000,276773150,5160,5160,5160,5160,30
20230717,121900,276618350,5160,5160,5160,5160,1
20230717,121800,276613190,5140,5160,5160,5140,2293
20230717,121700,264797330,5160,5160,5160,5160,0
20230717,121600,264797330,5160,5160,5160,5160,0
20230717,121500,264797330,5160,5160,5160,5160,0
20230717,121400,264797330,5160,5160,5160,5160,0
20230717,121300,264797330,5160,5160,5160,5160,4
20230717,121200,264776690,5160,5160,5160,5160,0
20230717,121100,264776690,5160,5160,5160,5160,1
20230717,121000,264771530,5160,5160,5160,5160,102
20230717,120900,264245210,5160,5160,5160,5160,0
20230717,120800,264245210,5160,5160,5160,5160,0
20230717,120700,264245210,5160,5150,5160,5150,438
20230717,120600,261989480,5150,5150,5150,5150,2
20230717,120500,261979180,5150,5150,5150,5150,62
20230717,120400,261659880,5150,5150,5150,5150,5
20230717,120300,261634130,5150,5150,5150,5150,5
20230717,120200,261608380,5150,5150,5160,5150,170
20230717,120100,260732830,5160,5150,5160,5150,1624
20230717,120000,252366760,5140,5140,5140,5140,1813
20230717,115900,243047940,5140,5140,5140,5140,0
20230717,115800,243047940,5140,5140,5140,5140,0
20230717,115700,243047940,5140,5140,5140,5140,0
20230717,115600,243047940,5140,5140,5140,5140,220
20230717,115500,241917140,5140,5140,5140,5140,1
20230717,115400,241912000,5130,5140,5140,5130,4
20230717,115300,241891470,5130,5130,5130,5130,3
20230717,115200,241876080,5130,5130,5130,5130,2
20230717,115100,241865820,5140,5140,5140,5130,22
20230717,115000,241752940,5130,5140,5140,5130,53
20230717,114900,241480550,5140,5140,5140,5140,0
20230717,114800,241480550,5140,5140,5140,5140,0
20230717,114700,241480550,5140,5140,5140,5140,0
20230717,114600,241480550,5140,5130,5140,5130,52
20230717,114500,241213780,5140,5140,5140,5140,0
20230717,114400,241213780,5140,5140,5140,5140,0
20230717,114300,241213780,5140,5140,5140,5140,0
20230717,114200,241213780,5140,5140,5140,5140,0
20230717,114100,241213780,5140,5140,5140,5140,11
20230717,114000,241157240,5140,5140,5140,5140,5
20230717,113900,241131540,5140,5140,5140,5140,0
20230717,113800,241131540,5140,5140,5140,5140,0
20230717,113700,241131540,5140,5130,5140,5130,70
20230717,113600,240772240,5140,5140,5140,5140,0
20230717,113500,240772240,5140,5140,5140,5140,0
20230717,113400,240772240,5140,5140,5140,5140,0
20230717,113300,240772240,5140,5140,5140,5140,118
20230717,113200,240165720,5150,5150,5150,5150,1
20230717,113100,240160570,5140,5140,5140,5140,7
20230717,113000,240124590,5160,5160,5160,5160,0
20230717,112900,240124590,5160,5150,5160,5150,66
20230717,112800,239784680,5150,5150,5150,5150,10
20230717,112700,239733180,5150,5150,5150,5150,5
20230717,112600,239707430,5160,5160,5160,5160,0
20230717,112500,239707430,5160,5160,5160,5160,601
20230717,112400,236606270,5160,5140,5160,5140,81
20230717,112300,236189910,5160,5160,5160,5160,1
20230717,112200,236184750,5150,5150,5150,5150,706
20230717,112100,232548850,5150,5140,5150,5140,508
20230717,112000,229932660,5140,5140,5140,5140,0
20230717,111900,229932660,5140,5140,5140,5140,120
20230717,111800,229315860,5140,5140,5140,5140,300
20230717,111700,227773860,5130,5130,5130,5130,200
20230717,111600,226747860,5130,5130,5130,5130,0
20230717,111500,226747860,5130,5120,5130,5120,104
20230717,111400,226215280,5140,5130,5140,5130,6
20230717,111300,226184460,5120,5120,5120,5120,48
20230717,111200,225938700,5150,5150,5150,5150,0
20230717,111100,225938700,5150,5150,5150,5150,0
20230717,111000,225938700,5150,5150,5150,5150,0
20230717,110900,225938700,5150,5150,5150,5150,0
20230717,110800,225938700,5150,5130,5150,5120,201
20230717,110700,224908190,5150,5150,5150,5150,0
20230717,110600,224908190,5150,5120,5150,5120,101
20230717,110500,224391040,5150,5140,5150,5120,1072
20230717,110400,218900340,5150,5150,5150,5150,1
20230717,110300,218895190,5130,5130,5130,5130,195
20230717,110200,217894840,5150,5150,5150,5150,0
20230717,110100,217894840,5150,5150,5150,5150,0
20230717,110000,217894840,5150,5140,5150,5140,8
20230717,105900,217853680,5140,5140,5140,5140,6
20230717,105800,217822840,5140,5140,5140,5140,0
20230717,105700,217822840,5140,5140,5140,5140,100
20230717,105600,217308840,5150,5150,5150,5150,1
20230717,105500,217303690,5120,5120,5130,5120,202
20230717,105400,216269320,5120,5130,5130,5120,520
20230717,105300,213606870,5150,5130,5150,5130,52
20230717,105200,213340070,5150,5150,5150,5150,0
20230717,105100,213340070,5150,5150,5150,5150,0
20230717,105000,213340070,5150,5150,5150,5150,0
20230717,104900,213340070,5150,5150,5150,5150,50
20230717,104800,213082570,5160,5150,5160,5150,5
20230717,104700,213056780,5120,5140,5140,5120,1337
20230717,104600,206202190,5150,5150,5160,5150,51
20230717,104500,205939200,5150,5150,5150,5150,25
20230717,104400,205810450,5150,5150,5150,5150,5
20230717,104300,205784700,5140,5140,5140,5140,9
20230717,104200,205738440,5150,5150,5150,5150,0
20230717,104100,205738440,5150,5150,5150,5150,1411
20230717,104000,198471790,5160,5160,5160,5160,0
20230717,103900,198471790,5160,5160,5160,5160,0
20230717,103800,198471790,5160,5160,5160,5160,0
20230717,103700,198471790,5160,5160,5160,5160,0
20230717,103600,198471790,5160,5130,5160,5130,53
20230717,103500,198199870,5150,5150,5150,5150,195
20230717,103400,197195620,5130,5130,5130,5130,1305
20230717,103300,190500970,5160,5160,5160,5160,0
20230717,103200,190500970,5160,5160,5160,5160,33
20230717,103100,190330690,5160,5140,5160,5120,237
20230717,103000,189113430,5160,5150,5160,5140,120
20230717,102900,188496200,5170,5170,5170,5170,201
20230717,102800,187457030,5170,5170,5170,5170,12
20230717,102700,187394990,5170,5170,5170,5170,0
20230717,102600,187394990,5170,5140,5170,5140,154
20230717,102500,186603400,5170,5170,5170,5170,0
20230717,102400,186603400,5170,5170,5170,5170,100
20230717,102300,186086400,5170,5170,5170,5170,0
20230717,102200,186086400,5170,5170,5170,5170,0
20230717,102100,186086400,5170,5170,5170,5170,1
20230717,102000,186081230,5170,5170,5170,5170,73
20230717,101900,185703820,5170,5160,5170,5130,797
20230717,101800,181583620,5170,5160,5170,5160,69
20230717,101700,181226990,5160,5140,5160,5140,645
20230717,101600,177900790,5140,5160,5160,5100,4007
20230717,101500,157396830,5160,5150,5160,5150,616
20230717,101400,154220270,5130,5140,5140,5130,72
20230717,101300,153850500,5140,5140,5140,5140,55
20230717,101200,153567800,5140,5150,5150,5140,105
20230717,101100,153028090,5140,5140,5140,5140,0
20230717,101000,153028090,5140,5140,5140,5140,1189
20230717,100900,146916630,5150,5140,5150,5140,341
20230717,100800,145163880,5140,5140,5140,5140,40
20230717,100700,144958280,5150,5150,5150,5150,3
20230717,100600,144942830,5150,5150,5150,5150,0
20230717,100500,144942830,5150,5150,5150,5150,10
20230717,100400,144891330,5160,5160,5160,5160,5
20230717,100300,144865530,5160,5150,5160,5150,580
20230717,100200,141873220,5130,5140,5140,5130,118
20230717,100100,141267190,5140,5140,5140,5140,128
20230717,100000,140609270,5160,5160,5160,5160,0
20230717,095900,140609270,5160,5160,5160,5160,0
20230717,095800,140609270,5160,5160,5160,5160,0
20230717,095700,140609270,5160,5160,5160,5160,0
20230717,095600,140609270,5160,5160,5160,5160,0
20230717,095500,140609270,5160,5160,5160,5160,3
20230717,095400,140593790,5160,5160,5160,5160,0
20230717,095300,140593790,5160,5160,5160,5160,0
20230717,095200,140593790,5160,5160,5160,5160,0
20230717,095100,140593790,5160,5160,5160,5160,1
20230717,095000,140588630,5160,5160,5160,5160,20
20230717,094900,140485430,5160,5150,5160,5150,917
20230717,094800,135756930,5140,5140,5140,5140,10
20230717,094700,135705530,5140,5140,5140,5140,0
20230717,094600,135705530,5140,5140,5140,5140,190
20230717,094500,134728930,5150,5150,5150,5150,20
20230717,094400,134625930,5140,5140,5150,5140,119
20230717,094300,134014120,5140,5140,5140,5140,47
20230717,094200,133772540,5150,5150,5150,5150,1
20230717,094100,133767390,5150,5150,5150,5150,1
20230717,094000,133762240,5150,5130,5150,5130,32
20230717,093900,133598060,5130,5160,5160,5130,1214
20230717,093800,127368740,5160,5160,5160,5130,193
20230717,093700,126376310,5160,5160,5160,5160,0
20230717,093600,126376310,5160,5160,5160,5140,76
20230717,093500,125985550,5160,5140,5160,5140,15
20230717,093400,125908350,5150,5160,5160,5150,105
20230717,093300,125367560,5150,5150,5150,5150,19
20230717,093200,125269710,5160,5160,5160,5160,1
20230717,093100,125264550,5160,5150,5160,5140,27
20230717,093000,125125490,5150,5150,5150,5150,5
20230717,092900,125099740,5150,5160,5160,5150,31
20230717,092800,124940080,5150,5150,5150,5150,21
20230717,092700,124831930,5150,5140,5150,5140,1770
20230717,092600,115721210,5140,5140,5140,5130,627
20230717,092500,112499430,5120,5120,5120,5120,0
20230717,092400,112499430,5120,5140,5140,5120,401
20230717,092300,110446290,5130,5130,5130,5130,618
20230717,092200,107275950,5130,5110,5130,5110,73
20230717,092100,106902900,5110,5110,5120,5110,303
20230717,092000,105354560,5120,5130,5130,5120,783
20230717,091900,101345570,5130,5130,5130,5120,189
20230717,091800,100376010,5130,5130,5130,5120,267
20230717,091700,99007280,5130,5120,5130,5120,216
20230717,091600,97900260,5120,5110,5120,5110,143
20230717,091500,97168900,5110,5120,5120,5110,559
20230717,091400,94307400,5110,5120,5120,5110,61
20230717,091300,93995210,5120,5120,5120,5120,7
20230717,091200,93959370,5100,5100,5100,5100,21
20230717,091100,93852270,5140,5140,5140,5140,2
20230717,091000,93841990,5140,5140,5140,5140,104
20230717,090900,93307430,5140,5090,5140,5090,213
20230717,090800,92223140,5090,5090,5090,5090,1624
20230717,090700,83956980,5080,5110,5120,5080,2884
20230717,090600,69246500,5090,5090,5090,5090,1
20230717,090500,69241410,5090,5080,5100,5080,490
20230717,090400,66747520,5080,5070,5080,5010,3025
20230717,090300,51500090,5070,5100,5100,5010,2811
20230717,090200,37290000,5100,5120,5140,5100,2365
20230717,090100,25197780,5120,5160,5160,5120,2271
20230717,090000,13519680,5160,5160,5160,5150,2623