KissMeData/013360/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185400,384118840,2115,2115,2115,2115,8640
20230717,185300,384118840,2115,2115,2115,2115,0
20230717,185200,384118840,2115,2115,2115,2115,0
20230717,185100,384118840,2115,2115,2115,2115,0
20230717,185000,384118840,2115,2115,2115,2115,0
20230717,184900,384118840,2115,2115,2115,2115,0
20230717,184800,384118840,2115,2115,2115,2115,0
20230717,184700,384118840,2115,2115,2115,2115,0
20230717,184600,384118840,2115,2115,2115,2115,0
20230717,184500,384118840,2115,2115,2115,2115,0
20230717,184400,384118840,2115,2115,2115,2115,0
20230717,184300,384118840,2115,2115,2115,2115,0
20230717,184200,384118840,2115,2115,2115,2115,0
20230717,184100,384118840,2115,2115,2115,2115,0
20230717,184000,384118840,2115,2115,2115,2115,0
20230717,183900,384118840,2115,2115,2115,2115,0
20230717,183800,384118840,2115,2115,2115,2115,0
20230717,183700,384118840,2115,2115,2115,2115,0
20230717,183600,384118840,2115,2115,2115,2115,0
20230717,183500,384118840,2115,2115,2115,2115,0
20230717,183400,384118840,2115,2115,2115,2115,0
20230717,183300,384118840,2115,2115,2115,2115,0
20230717,183200,384118840,2115,2115,2115,2115,0
20230717,183100,384118840,2115,2115,2115,2115,0
20230717,183000,384118840,2115,2115,2115,2115,0
20230717,182900,384118840,2115,2115,2115,2115,0
20230717,182800,384118840,2115,2115,2115,2115,0
20230717,182700,384118840,2115,2115,2115,2115,0
20230717,182600,384118840,2115,2115,2115,2115,0
20230717,182500,384118840,2115,2115,2115,2115,0
20230717,182400,384118840,2115,2115,2115,2115,8640
20230717,182300,384118840,2115,2115,2115,2115,0
20230717,182200,384118840,2115,2115,2115,2115,0
20230717,182100,384118840,2115,2115,2115,2115,0
20230717,182000,384118840,2115,2115,2115,2115,0
20230717,181900,384118840,2115,2115,2115,2115,0
20230717,181800,384118840,2115,2115,2115,2115,0
20230717,181700,384118840,2115,2115,2115,2115,0
20230717,181600,384118840,2115,2115,2115,2115,0
20230717,181500,384118840,2115,2115,2115,2115,0
20230717,181400,384118840,2115,2115,2115,2115,0
20230717,181300,384118840,2115,2115,2115,2115,0
20230717,181200,384118840,2115,2115,2115,2115,0
20230717,181100,384118840,2115,2115,2115,2115,0
20230717,181000,384118840,2115,2115,2115,2115,0
20230717,180900,384118840,2115,2115,2115,2115,0
20230717,180800,384118840,2115,2115,2115,2115,0
20230717,180700,384118840,2115,2115,2115,2115,0
20230717,180600,384118840,2115,2115,2115,2115,0
20230717,180500,384118840,2115,2115,2115,2115,0
20230717,180400,384118840,2115,2115,2115,2115,0
20230717,180300,384118840,2115,2115,2115,2115,0
20230717,180200,384118840,2115,2115,2115,2115,0
20230717,180100,384118840,2115,2115,2115,2115,0
20230717,180000,384118840,2115,2115,2115,2115,0
20230717,175900,384118840,2115,2115,2115,2115,0
20230717,175800,384118840,2115,2115,2115,2115,0
20230717,175700,384118840,2115,2115,2115,2115,0
20230717,175600,384118840,2115,2115,2115,2115,0
20230717,175500,384118840,2115,2115,2115,2115,0
20230717,175400,384118840,2115,2115,2115,2115,8640
20230717,175300,384118840,2115,2115,2115,2115,0
20230717,175200,384118840,2115,2115,2115,2115,0
20230717,175100,384118840,2115,2115,2115,2115,0
20230717,175000,384118840,2115,2115,2115,2115,0
20230717,174900,384118840,2115,2115,2115,2115,0
20230717,174800,384118840,2115,2115,2115,2115,0
20230717,174700,384118840,2115,2115,2115,2115,0
20230717,174600,384118840,2115,2115,2115,2115,0
20230717,174500,384118840,2115,2115,2115,2115,0
20230717,174400,384118840,2115,2115,2115,2115,0
20230717,174300,384118840,2115,2115,2115,2115,0
20230717,174200,384118840,2115,2115,2115,2115,0
20230717,174100,384118840,2115,2115,2115,2115,0
20230717,174000,384118840,2115,2115,2115,2115,0
20230717,173900,384118840,2115,2115,2115,2115,0
20230717,173800,384118840,2115,2115,2115,2115,0
20230717,173700,384118840,2115,2115,2115,2115,0
20230717,173600,384118840,2115,2115,2115,2115,0
20230717,173500,384118840,2115,2115,2115,2115,0
20230717,173400,384118840,2115,2115,2115,2115,0
20230717,173300,384118840,2115,2115,2115,2115,0
20230717,173200,384118840,2115,2115,2115,2115,0
20230717,173100,384118840,2115,2115,2115,2115,0
20230717,173000,384118840,2115,2115,2115,2115,0
20230717,172900,384118840,2115,2115,2115,2115,0
20230717,172800,384118840,2115,2115,2115,2115,0
20230717,172700,384118840,2115,2115,2115,2115,0
20230717,172600,384118840,2115,2115,2115,2115,0
20230717,172500,384118840,2115,2115,2115,2115,0
20230717,172400,384118840,2115,2115,2115,2115,8640
20230717,172300,384118840,2115,2115,2115,2115,0
20230717,172200,384118840,2115,2115,2115,2115,0
20230717,172100,384118840,2115,2115,2115,2115,0
20230717,172000,384118840,2115,2115,2115,2115,0
20230717,171900,384118840,2115,2115,2115,2115,0
20230717,171800,384118840,2115,2115,2115,2115,0
20230717,171700,384118840,2115,2115,2115,2115,0
20230717,171600,384118840,2115,2115,2115,2115,0
20230717,171500,384118840,2115,2115,2115,2115,0
20230717,171400,384118840,2115,2115,2115,2115,0
20230717,171300,384118840,2115,2115,2115,2115,0
20230717,171200,384118840,2115,2115,2115,2115,0
20230717,171100,384118840,2115,2115,2115,2115,0
20230717,171000,384118840,2115,2115,2115,2115,0
20230717,170900,384118840,2115,2115,2115,2115,0
20230717,170800,384118840,2115,2115,2115,2115,0
20230717,170700,384118840,2115,2115,2115,2115,0
20230717,170600,384118840,2115,2115,2115,2115,0
20230717,170500,384118840,2115,2115,2115,2115,0
20230717,170400,384118840,2115,2115,2115,2115,0
20230717,170300,384118840,2115,2115,2115,2115,0
20230717,170200,384118840,2115,2115,2115,2115,0
20230717,170100,384118840,2115,2115,2115,2115,0
20230717,170000,384118840,2115,2115,2115,2115,0
20230717,165900,384118840,2115,2115,2115,2115,0
20230717,165800,384118840,2115,2115,2115,2115,0
20230717,165700,384118840,2115,2115,2115,2115,0
20230717,165600,384118840,2115,2115,2115,2115,0
20230717,165500,384118840,2115,2115,2115,2115,0
20230717,165400,384118840,2115,2115,2115,2115,8640
20230717,165300,384118840,2115,2115,2115,2115,0
20230717,165200,384118840,2115,2115,2115,2115,0
20230717,165100,384118840,2115,2115,2115,2115,0
20230717,165000,384118840,2115,2115,2115,2115,0
20230717,164900,384118840,2115,2115,2115,2115,0
20230717,164800,384118840,2115,2115,2115,2115,0
20230717,164700,384118840,2115,2115,2115,2115,0
20230717,164600,384118840,2115,2115,2115,2115,0
20230717,164500,384118840,2115,2115,2115,2115,0
20230717,164400,384118840,2115,2115,2115,2115,0
20230717,164300,384118840,2115,2115,2115,2115,0
20230717,164200,384118840,2115,2115,2115,2115,0
20230717,164100,384118840,2115,2115,2115,2115,0
20230717,164000,384118840,2115,2115,2115,2115,0
20230717,163900,384118840,2115,2115,2115,2115,0
20230717,163800,384118840,2115,2115,2115,2115,0
20230717,163700,384118840,2115,2115,2115,2115,0
20230717,163600,384118840,2115,2115,2115,2115,0
20230717,163500,384118840,2115,2115,2115,2115,0
20230717,163400,384118840,2115,2115,2115,2115,0
20230717,163300,384118840,2115,2115,2115,2115,0
20230717,163200,384118840,2115,2115,2115,2115,0
20230717,163100,384118840,2115,2115,2115,2115,0
20230717,163000,384118840,2115,2115,2115,2115,0
20230717,162900,384118840,2115,2115,2115,2115,0
20230717,162800,384118840,2115,2115,2115,2115,0
20230717,162700,384118840,2115,2115,2115,2115,0
20230717,162600,384118840,2115,2115,2115,2115,0
20230717,162500,384118840,2115,2115,2115,2115,0
20230717,162400,384118840,2115,2115,2115,2115,8640
20230717,162300,384118840,2115,2115,2115,2115,0
20230717,162200,384118840,2115,2115,2115,2115,0
20230717,162100,384118840,2115,2115,2115,2115,0
20230717,162000,384118840,2115,2115,2115,2115,0
20230717,161900,384118840,2115,2115,2115,2115,0
20230717,161800,384118840,2115,2115,2115,2115,0
20230717,161700,384118840,2115,2115,2115,2115,0
20230717,161600,384118840,2115,2115,2115,2115,0
20230717,161500,384118840,2115,2115,2115,2115,0
20230717,161400,384118840,2115,2115,2115,2115,0
20230717,161300,384118840,2115,2115,2115,2115,0
20230717,161200,384118840,2115,2115,2115,2115,0
20230717,161100,384118840,2115,2115,2115,2115,0
20230717,161000,384118840,2115,2115,2115,2115,0
20230717,160900,384118840,2115,2115,2115,2115,0
20230717,160800,384118840,2115,2115,2115,2115,0
20230717,160700,384118840,2115,2115,2115,2115,0
20230717,160600,384118840,2115,2115,2115,2115,0
20230717,160500,384118840,2115,2115,2115,2115,0
20230717,160400,384118840,2115,2115,2115,2115,0
20230717,160300,384118840,2115,2115,2115,2115,0
20230717,160200,384118840,2115,2115,2115,2115,0
20230717,160100,384118840,2115,2115,2115,2115,0
20230717,160000,384118840,2115,2115,2115,2115,0
20230717,155900,384118840,2115,2115,2115,2115,0
20230717,155800,384118840,2115,2115,2115,2115,0
20230717,155700,384118840,2115,2115,2115,2115,0
20230717,155600,384118840,2115,2115,2115,2115,0
20230717,155500,384118840,2115,2115,2115,2115,0
20230717,155400,384118840,2115,2115,2115,2115,8640
20230717,155300,384118840,2115,2115,2115,2115,0
20230717,155200,384118840,2115,2115,2115,2115,0
20230717,155100,384118840,2115,2115,2115,2115,0
20230717,155000,384118840,2115,2115,2115,2115,0
20230717,154900,384118840,2115,2115,2115,2115,0
20230717,154800,384118840,2115,2115,2115,2115,0
20230717,154700,384118840,2115,2115,2115,2115,0
20230717,154600,384118840,2115,2115,2115,2115,0
20230717,154500,384118840,2115,2115,2115,2115,0
20230717,154400,384118840,2115,2115,2115,2115,0
20230717,154300,384118840,2115,2115,2115,2115,0
20230717,154200,384118840,2115,2115,2115,2115,0
20230717,154100,384118840,2115,2115,2115,2115,0
20230717,154000,384118840,2115,2115,2115,2115,0
20230717,153900,384118840,2115,2115,2115,2115,0
20230717,153800,384118840,2115,2115,2115,2115,0
20230717,153700,384118840,2115,2115,2115,2115,0
20230717,153600,384118840,2115,2115,2115,2115,0
20230717,153500,384118840,2115,2115,2115,2115,0
20230717,153400,384118840,2115,2115,2115,2115,0
20230717,153300,384118840,2115,2115,2115,2115,0
20230717,153200,384118840,2115,2115,2115,2115,0
20230717,153100,384118840,2115,2115,2115,2115,0
20230717,153000,384118840,2115,2115,2115,2115,8640
20230717,152900,365845240,2125,2125,2125,2125,0
20230717,152800,365845240,2125,2125,2125,2125,0
20230717,152700,365845240,2125,2125,2125,2125,0
20230717,152600,365845240,2125,2125,2125,2125,0
20230717,152500,365845240,2125,2125,2125,2125,0
20230717,152400,365845240,2125,2125,2125,2125,0
20230717,152300,365845240,2125,2125,2125,2125,0
20230717,152200,365845240,2125,2125,2125,2125,0
20230717,152100,365845240,2125,2125,2125,2125,0
20230717,152000,365845240,2125,2125,2125,2125,0
20230717,151900,365845240,2125,2125,2125,2125,32
20230717,151800,365777240,2125,2125,2125,2125,100
20230717,151700,365564740,2125,2125,2130,2125,65
20230717,151600,365426610,2125,2125,2125,2125,56
20230717,151500,365307610,2120,2120,2120,2120,0
20230717,151400,365307610,2120,2125,2125,2120,231
20230717,151300,364817740,2125,2125,2125,2125,1
20230717,151200,364815615,2130,2130,2130,2130,14
20230717,151100,364785795,2130,2130,2130,2130,0
20230717,151000,364785795,2130,2130,2130,2130,0
20230717,150900,364785795,2130,2130,2130,2130,1
20230717,150800,364783665,2130,2130,2130,2130,0
20230717,150700,364783665,2130,2125,2130,2125,12
20230717,150600,364758155,2125,2125,2125,2125,0
20230717,150500,364758155,2125,2125,2125,2125,96
20230717,150400,364554155,2125,2125,2125,2120,2131
20230717,150300,360035780,2130,2125,2130,2125,1401
20230717,150200,357058650,2115,2130,2130,2115,2
20230717,150100,357054405,2125,2120,2125,2120,2454
20230717,150000,351845925,2125,2125,2125,2125,1
20230717,145900,351843800,2120,2120,2120,2120,1013
20230717,145800,349696240,2120,2120,2120,2120,22
20230717,145700,349649600,2120,2120,2120,2120,622
20230717,145600,348330960,2115,2115,2115,2115,0
20230717,145500,348330960,2115,2115,2115,2115,0
20230717,145400,348330960,2115,2115,2115,2115,1
20230717,145300,348328845,2130,2130,2130,2130,0
20230717,145200,348328845,2130,2130,2130,2130,0
20230717,145100,348328845,2130,2130,2130,2130,0
20230717,145000,348328845,2130,2130,2130,2130,2
20230717,144900,348324585,2120,2120,2120,2120,10
20230717,144800,348303385,2120,2120,2120,2120,1201
20230717,144700,345757265,2120,2120,2120,2120,0
20230717,144600,345757265,2120,2125,2125,2120,224
20230717,144500,345282265,2120,2120,2120,2120,0
20230717,144400,345282265,2120,2125,2125,2120,548
20230717,144300,344120485,2120,2120,2120,2120,0
20230717,144200,344120485,2120,2120,2120,2120,0
20230717,144100,344120485,2120,2120,2120,2120,0
20230717,144000,344120485,2120,2125,2125,2120,700
20230717,143900,342636240,2125,2125,2125,2125,0
20230717,143800,342636240,2125,2130,2130,2125,2
20230717,143700,342631985,2125,2125,2125,2125,0
20230717,143600,342631985,2125,2125,2125,2125,50
20230717,143500,342525735,2125,2125,2125,2125,0
20230717,143400,342525735,2125,2125,2125,2125,0
20230717,143300,342525735,2125,2125,2125,2125,0
20230717,143200,342525735,2125,2125,2125,2125,647
20230717,143100,341150860,2125,2125,2125,2125,163
20230717,143000,340804485,2130,2130,2130,2130,0
20230717,142900,340804485,2130,2130,2130,2130,0
20230717,142800,340804485,2130,2130,2130,2130,0
20230717,142700,340804485,2130,2130,2130,2130,0
20230717,142600,340804485,2130,2130,2130,2130,0
20230717,142500,340804485,2130,2130,2130,2130,0
20230717,142400,340804485,2130,2130,2130,2130,0
20230717,142300,340804485,2130,2130,2130,2130,0
20230717,142200,340804485,2130,2130,2130,2130,0
20230717,142100,340804485,2130,2130,2130,2130,1
20230717,142000,340802355,2130,2130,2130,2130,0
20230717,141900,340802355,2130,2130,2130,2130,2
20230717,141800,340798095,2130,2130,2130,2130,0
20230717,141700,340798095,2130,2125,2130,2125,1001
20230717,141600,338670965,2130,2125,2130,2125,3
20230717,141500,338664585,2130,2130,2130,2130,0
20230717,141400,338664585,2130,2130,2130,2130,1
20230717,141300,338662455,2125,2125,2125,2125,500
20230717,141200,337599955,2125,2130,2130,2125,147
20230717,141100,337287350,2130,2130,2130,2130,1
20230717,141000,337285220,2125,2125,2125,2125,0
20230717,140900,337285220,2125,2125,2125,2120,264
20230717,140800,336725465,2130,2125,2130,2125,65
20230717,140700,336587090,2130,2130,2130,2130,0
20230717,140600,336587090,2130,2130,2130,2130,0
20230717,140500,336587090,2130,2130,2130,2130,622
20230717,140400,335262230,2130,2130,2130,2130,0
20230717,140300,335262230,2130,2130,2130,2130,0
20230717,140200,335262230,2130,2130,2130,2130,0
20230717,140100,335262230,2130,2130,2130,2130,2
20230717,140000,335257970,2130,2125,2130,2125,710
20230717,135900,333749215,2125,2125,2125,2125,801
20230717,135800,332047090,2120,2120,2120,2120,100
20230717,135700,331835090,2120,2120,2120,2120,100
20230717,135600,331623090,2120,2120,2120,2120,0
20230717,135500,331623090,2120,2120,2120,2120,500
20230717,135400,330563090,2120,2120,2120,2120,0
20230717,135300,330563090,2120,2120,2120,2120,500
20230717,135200,329503090,2125,2125,2125,2125,0
20230717,135100,329503090,2125,2125,2125,2125,1000
20230717,135000,327378090,2130,2130,2130,2130,0
20230717,134900,327378090,2130,2130,2130,2130,0
20230717,134800,327378090,2130,2130,2130,2130,0
20230717,134700,327378090,2130,2130,2130,2130,0
20230717,134600,327378090,2130,2130,2130,2130,0
20230717,134500,327378090,2130,2130,2130,2130,0
20230717,134400,327378090,2130,2130,2130,2130,0
20230717,134300,327378090,2130,2130,2130,2130,0
20230717,134200,327378090,2130,2130,2130,2130,0
20230717,134100,327378090,2130,2130,2130,2130,0
20230717,134000,327378090,2130,2130,2130,2130,362
20230717,133900,326607030,2130,2130,2130,2130,138
20230717,133800,326313090,2130,2130,2130,2130,0
20230717,133700,326313090,2130,2130,2130,2130,0
20230717,133600,326313090,2130,2130,2130,2130,0
20230717,133500,326313090,2130,2130,2130,2130,0
20230717,133400,326313090,2130,2130,2130,2130,0
20230717,133300,326313090,2130,2130,2130,2130,0
20230717,133200,326313090,2130,2130,2130,2130,0
20230717,133100,326313090,2130,2130,2130,2130,547
20230717,133000,325147980,2130,2130,2130,2130,0
20230717,132900,325147980,2130,2130,2130,2130,13
20230717,132800,325120290,2130,2130,2130,2130,0
20230717,132700,325120290,2130,2130,2130,2130,50
20230717,132600,325013790,2130,2130,2130,2130,56
20230717,132500,324894510,2130,2130,2130,2130,3
20230717,132400,324888120,2115,2120,2120,2115,300
20230717,132300,324252815,2120,2120,2120,2120,0
20230717,132200,324252815,2120,2120,2120,2120,0
20230717,132100,324252815,2120,2120,2120,2120,686
20230717,132000,322798495,2120,2120,2120,2120,0
20230717,131900,322798495,2120,2120,2120,2120,252
20230717,131800,322264255,2120,2120,2120,2120,0
20230717,131700,322264255,2120,2120,2120,2120,0
20230717,131600,322264255,2120,2120,2120,2120,0
20230717,131500,322264255,2120,2120,2120,2120,0
20230717,131400,322264255,2120,2120,2120,2120,0
20230717,131300,322264255,2120,2120,2120,2120,396
20230717,131200,321424735,2120,2120,2120,2120,40
20230717,131100,321339935,2130,2130,2130,2130,550
20230717,131000,320168435,2130,2125,2130,2125,950
20230717,130900,318145380,2125,2125,2125,2125,111
20230717,130800,317909505,2125,2125,2125,2125,0
20230717,130700,317909505,2125,2125,2125,2125,100
20230717,130600,317697005,2120,2120,2120,2120,0
20230717,130500,317697005,2120,2120,2120,2120,0
20230717,130400,317697005,2120,2120,2120,2120,0
20230717,130300,317697005,2120,2120,2120,2120,0
20230717,130200,317697005,2120,2120,2120,2120,0
20230717,130100,317697005,2120,2120,2120,2120,108
20230717,130000,317468045,2120,2120,2120,2120,0
20230717,125900,317468045,2120,2120,2120,2120,0
20230717,125800,317468045,2120,2120,2120,2120,251
20230717,125700,316935925,2120,2120,2120,2120,0
20230717,125600,316935925,2120,2120,2120,2120,0
20230717,125500,316935925,2120,2120,2120,2120,0
20230717,125400,316935925,2120,2120,2120,2120,0
20230717,125300,316935925,2120,2120,2120,2120,0
20230717,125200,316935925,2120,2120,2120,2120,0
20230717,125100,316935925,2120,2120,2120,2120,0
20230717,125000,316935925,2120,2120,2120,2120,0
20230717,124900,316935925,2120,2120,2120,2120,0
20230717,124800,316935925,2120,2120,2120,2120,0
20230717,124700,316935925,2120,2120,2120,2120,130
20230717,124600,316660325,2120,2120,2120,2120,0
20230717,124500,316660325,2120,2120,2120,2120,100
20230717,124400,316448325,2120,2120,2120,2120,0
20230717,124300,316448325,2120,2120,2120,2120,32
20230717,124200,316380485,2130,2125,2130,2125,770
20230717,124100,314744230,2125,2125,2125,2125,522
20230717,124000,313634980,2125,2125,2125,2125,1
20230717,123900,313632855,2120,2120,2120,2120,245
20230717,123800,313113455,2120,2120,2120,2120,305
20230717,123700,312466855,2120,2120,2120,2120,179
20230717,123600,312087375,2120,2120,2120,2120,0
20230717,123500,312087375,2120,2120,2120,2120,0
20230717,123400,312087375,2120,2125,2125,2120,320
20230717,123300,311408180,2125,2125,2125,2125,392
20230717,123200,310575180,2125,2125,2125,2125,0
20230717,123100,310575180,2125,2130,2130,2125,2510
20230717,123000,305241380,2130,2130,2130,2130,2412
20230717,122900,300103820,2130,2130,2130,2130,0
20230717,122800,300103820,2130,2135,2140,2130,52
20230717,122700,299993045,2135,2135,2135,2135,999
20230717,122600,297860180,2135,2135,2135,2135,1
20230717,122500,297858045,2135,2135,2135,2135,1100
20230717,122400,295509545,2140,2140,2140,2140,0
20230717,122300,295509545,2140,2140,2140,2140,0
20230717,122200,295509545,2140,2140,2140,2140,0
20230717,122100,295509545,2140,2140,2140,2140,0
20230717,122000,295509545,2140,2140,2140,2140,0
20230717,121900,295509545,2140,2140,2140,2140,22
20230717,121800,295462465,2140,2135,2140,2135,2637
20230717,121700,289832465,2135,2135,2135,2135,1
20230717,121600,289830330,2130,2130,2130,2130,200
20230717,121500,289404330,2130,2130,2130,2130,0
20230717,121400,289404330,2130,2130,2130,2130,0
20230717,121300,289404330,2130,2130,2130,2130,0
20230717,121200,289404330,2130,2135,2135,2130,21
20230717,121100,289359595,2130,2135,2135,2130,417
20230717,121000,288470885,2135,2135,2135,2135,50
20230717,120900,288364135,2135,2135,2135,2135,50
20230717,120800,288257385,2135,2135,2135,2135,0
20230717,120700,288257385,2135,2135,2135,2135,0
20230717,120600,288257385,2135,2135,2135,2135,11
20230717,120500,288233900,2135,2135,2135,2135,0
20230717,120400,288233900,2135,2135,2135,2135,1
20230717,120300,288231765,2130,2130,2130,2130,661
20230717,120200,286823835,2130,2130,2130,2130,0
20230717,120100,286823835,2130,2130,2130,2130,0
20230717,120000,286823835,2130,2130,2130,2130,0
20230717,115900,286823835,2130,2130,2130,2130,50
20230717,115800,286717335,2135,2135,2135,2135,0
20230717,115700,286717335,2135,2135,2135,2135,0
20230717,115600,286717335,2135,2135,2135,2135,19
20230717,115500,286676770,2135,2135,2135,2135,0
20230717,115400,286676770,2135,2135,2135,2135,0
20230717,115300,286676770,2135,2135,2135,2135,4
20230717,115200,286668230,2130,2130,2130,2130,0
20230717,115100,286668230,2130,2130,2130,2130,0
20230717,115000,286668230,2130,2130,2130,2130,7
20230717,114900,286653320,2130,2135,2135,2130,2
20230717,114800,286649055,2130,2130,2130,2130,100
20230717,114700,286436055,2135,2135,2135,2135,0
20230717,114600,286436055,2135,2135,2135,2135,1
20230717,114500,286433920,2135,2140,2140,2135,7
20230717,114400,286418970,2140,2140,2140,2140,210
20230717,114300,285969570,2140,2140,2140,2140,0
20230717,114200,285969570,2140,2140,2140,2140,0
20230717,114100,285969570,2140,2140,2140,2140,1
20230717,114000,285967430,2140,2135,2140,2135,54
20230717,113900,285851900,2125,2125,2125,2125,0
20230717,113800,285851900,2125,2125,2125,2125,0
20230717,113700,285851900,2125,2125,2125,2125,0
20230717,113600,285851900,2125,2125,2125,2125,0
20230717,113500,285851900,2125,2125,2125,2125,0
20230717,113400,285851900,2125,2125,2125,2125,0
20230717,113300,285851900,2125,2130,2130,2125,559
20230717,113200,284663865,2135,2135,2135,2135,10
20230717,113100,284642515,2140,2140,2140,2140,0
20230717,113000,284642515,2140,2140,2140,2140,30
20230717,112900,284578315,2140,2135,2140,2135,1401
20230717,112800,281587175,2140,2140,2140,2140,4
20230717,112700,281578615,2150,2145,2150,2145,2021
20230717,112600,277243560,2145,2145,2145,2145,0
20230717,112500,277243560,2145,2130,2150,2130,8306
20230717,112400,259449580,2120,2120,2120,2120,1000
20230717,112300,257329580,2135,2135,2135,2135,1
20230717,112200,257327445,2120,2120,2120,2120,200
20230717,112100,256903445,2130,2130,2130,2130,100
20230717,112000,256690445,2130,2130,2130,2130,105
20230717,111900,256466795,2130,2130,2130,2130,1
20230717,111800,256464665,2135,2130,2135,2130,31
20230717,111700,256398630,2130,2130,2130,2130,0
20230717,111600,256398630,2130,2130,2130,2130,1
20230717,111500,256396500,2135,2130,2135,2130,105
20230717,111400,256172845,2130,2130,2130,2130,1
20230717,111300,256170715,2120,2125,2125,2120,1471
20230717,111200,253050145,2130,2130,2130,2130,0
20230717,111100,253050145,2130,2130,2130,2130,3912
20230717,111000,244717585,2135,2135,2135,2135,143
20230717,110900,244412280,2140,2140,2140,2140,0
20230717,110800,244412280,2140,2140,2140,2140,1
20230717,110700,244410140,2140,2140,2140,2140,20
20230717,110600,244367340,2145,2145,2145,2145,0
20230717,110500,244367340,2145,2145,2145,2145,323
20230717,110400,243674505,2150,2140,2150,2130,7717
20230717,110300,227145250,2140,2140,2145,2140,26
20230717,110200,227089605,2140,2130,2140,2125,4637
20230717,110100,217184145,2135,2135,2135,2135,0
20230717,110000,217184145,2135,2135,2135,2135,30
20230717,105900,217120095,2135,2135,2135,2135,0
20230717,105800,217120095,2135,2130,2135,2130,2910
20230717,105700,210921790,2130,2130,2130,2125,5646
20230717,105600,198923535,2130,2135,2135,2130,901
20230717,105500,197004400,2130,2130,2130,2130,320
20230717,105400,196322800,2130,2130,2130,2130,9
20230717,105300,196303630,2130,2135,2135,2130,125
20230717,105200,196037330,2135,2130,2135,2125,5564
20230717,105100,184199665,2140,2135,2140,2130,3367
20230717,105000,177011215,2140,2145,2150,2140,902
20230717,104900,175076385,2145,2145,2150,2140,1253
20230717,104800,172390130,2150,2140,2150,2140,2179
20230717,104700,167718480,2140,2140,2145,2140,109
20230717,104600,167485215,2140,2135,2140,2135,3198
20230717,104500,160647315,2135,2130,2140,2130,1819
20230717,104400,156764745,2130,2130,2130,2130,40
20230717,104300,156679545,2130,2130,2130,2130,1784
20230717,104200,152879625,2120,2120,2120,2120,1000
20230717,104100,150759625,2120,2130,2130,2120,483
20230717,104000,149733335,2125,2130,2130,2125,1197
20230717,103900,147189210,2125,2125,2125,2125,484
20230717,103800,146160710,2130,2130,2130,2130,100
20230717,103700,145947710,2130,2125,2130,2120,3330
20230717,103600,138880810,2125,2125,2130,2120,1536
20230717,103500,135613825,2125,2120,2130,2120,2330
20230717,103400,130662820,2120,2120,2120,2120,438
20230717,103300,129734260,2110,2120,2120,2105,111
20230717,103200,129500050,2120,2120,2120,2120,10
20230717,103100,129478850,2125,2120,2125,2120,1559
20230717,103000,126171265,2120,2120,2120,2120,32
20230717,102900,126103425,2120,2110,2120,2110,2108
20230717,102800,121640500,2110,2110,2110,2110,599
20230717,102700,120376610,2110,2110,2115,2110,223
20230717,102600,119906070,2110,2110,2110,2110,390
20230717,102500,119083170,2110,2110,2110,2110,400
20230717,102400,118239170,2110,2105,2110,2105,710
20230717,102300,116741120,2105,2105,2105,2105,138
20230717,102200,116450630,2105,2110,2110,2105,23
20230717,102100,116402210,2105,2105,2105,2105,870
20230717,102000,114570860,2110,2115,2120,2110,1712
20230717,101900,110949205,2115,2115,2120,2115,1641
20230717,101800,107478460,2115,2110,2115,2105,363
20230717,101700,106711580,2115,2115,2115,2110,813
20230717,101600,104992090,2115,2105,2115,2105,1859
20230717,101500,101062240,2105,2100,2105,2100,1677
20230717,101400,97537980,2100,2095,2100,2095,2205
20230717,101300,92907505,2100,2100,2100,2100,0
20230717,101200,92907505,2100,2100,2100,2100,0
20230717,101100,92907505,2100,2095,2100,2095,131
20230717,101000,92632955,2095,2095,2095,2095,0
20230717,100900,92632955,2095,2090,2095,2090,1274
20230717,100800,89970290,2090,2090,2090,2090,0
20230717,100700,89970290,2090,2090,2090,2090,300
20230717,100600,89343290,2090,2090,2090,2090,0
20230717,100500,89343290,2090,2090,2090,2090,0
20230717,100400,89343290,2090,2085,2090,2085,2
20230717,100300,89339115,2085,2080,2085,2080,18
20230717,100200,89301615,2085,2085,2085,2085,387
20230717,100100,88494720,2090,2090,2090,2090,22
20230717,100000,88448740,2085,2085,2085,2085,68
20230717,095900,88306960,2090,2090,2090,2090,2
20230717,095800,88302780,2085,2085,2085,2085,47
20230717,095700,88204785,2085,2085,2085,2085,0
20230717,095600,88204785,2085,2085,2085,2085,0
20230717,095500,88204785,2085,2085,2085,2085,0
20230717,095400,88204785,2085,2085,2085,2085,0
20230717,095300,88204785,2085,2085,2085,2085,13
20230717,095200,88177680,2085,2085,2085,2085,2741
20230717,095100,82462695,2085,2085,2085,2085,0
20230717,095000,82462695,2085,2085,2085,2085,0
20230717,094900,82462695,2085,2085,2085,2085,1
20230717,094800,82460610,2080,2080,2080,2080,1794
20230717,094700,78729090,2080,2080,2080,2075,1158
20230717,094600,76324710,2080,2080,2080,2080,9
20230717,094500,76305990,2085,2085,2085,2085,0
20230717,094400,76305990,2085,2085,2085,2085,0
20230717,094300,76305990,2085,2085,2085,2085,49
20230717,094200,76203825,2085,2075,2085,2075,8
20230717,094100,76187215,2080,2080,2080,2080,0
20230717,094000,76187215,2080,2080,2080,2080,0
20230717,093900,76187215,2080,2080,2080,2080,1977
20230717,093800,72075055,2085,2085,2085,2085,4
20230717,093700,72066715,2085,2085,2085,2085,0
20230717,093600,72066715,2085,2085,2085,2085,4
20230717,093500,72058375,2085,2085,2085,2085,0
20230717,093400,72058375,2085,2085,2085,2080,107
20230717,093300,71835780,2085,2080,2085,2080,37
20230717,093200,71758810,2080,2080,2085,2080,106
20230717,093100,71538320,2080,2080,2080,2080,863
20230717,093000,69743280,2075,2075,2075,2075,50
20230717,092900,69639530,2080,2075,2080,2075,51
20230717,092800,69533700,2080,2080,2080,2080,18
20230717,092700,69496260,2070,2070,2070,2070,250
20230717,092600,68978760,2070,2070,2070,2070,0
20230717,092500,68978760,2070,2070,2070,2070,116
20230717,092400,68738640,2070,2070,2070,2070,50
20230717,092300,68635140,2070,2075,2075,2070,500
20230717,092200,67600135,2080,2080,2080,2080,2
20230717,092100,67595975,2070,2075,2080,2070,2664
20230717,092000,62074105,2075,2075,2075,2075,0
20230717,091900,62074105,2075,2075,2075,2075,0
20230717,091800,62074105,2075,2075,2075,2075,26
20230717,091700,62020155,2080,2080,2080,2080,85
20230717,091600,61843355,2080,2080,2080,2070,666
20230717,091500,60462245,2080,2080,2080,2080,78
20230717,091400,60300005,2080,2075,2080,2075,1052
20230717,091300,58114345,2080,2080,2080,2080,0
20230717,091200,58114345,2080,2080,2080,2080,80
20230717,091100,57947945,2080,2070,2080,2070,6578
20230717,091000,44326180,2075,2090,2090,2075,6963
20230717,090900,29863350,2080,2080,2100,2080,1920
20230717,090800,25849430,2080,2075,2080,2075,72
20230717,090700,25699980,2075,2075,2080,2075,926
20230717,090600,23778525,2070,2070,2070,2070,218
20230717,090500,23327265,2070,2070,2070,2070,736
20230717,090400,21803745,2075,2070,2075,2070,2006
20230717,090300,17646320,2070,2070,2070,2065,1238
20230717,090200,15088305,2080,2080,2080,2075,2803
20230717,090100,9268180,2095,2095,2095,2095,101
20230717,090000,9056585,2075,2090,2100,2075,4335