KissMeData/060380/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,192800,483552490,2805,2805,2805,2805,8969
20230717,192700,483552490,2805,2805,2805,2805,0
20230717,192600,483552490,2805,2805,2805,2805,0
20230717,192500,483552490,2805,2805,2805,2805,0
20230717,192400,483552490,2805,2805,2805,2805,0
20230717,192300,483552490,2805,2805,2805,2805,0
20230717,192200,483552490,2805,2805,2805,2805,0
20230717,192100,483552490,2805,2805,2805,2805,0
20230717,192000,483552490,2805,2805,2805,2805,0
20230717,191900,483552490,2805,2805,2805,2805,0
20230717,191800,483552490,2805,2805,2805,2805,0
20230717,191700,483552490,2805,2805,2805,2805,0
20230717,191600,483552490,2805,2805,2805,2805,0
20230717,191500,483552490,2805,2805,2805,2805,0
20230717,191400,483552490,2805,2805,2805,2805,0
20230717,191300,483552490,2805,2805,2805,2805,0
20230717,191200,483552490,2805,2805,2805,2805,0
20230717,191100,483552490,2805,2805,2805,2805,0
20230717,191000,483552490,2805,2805,2805,2805,0
20230717,190900,483552490,2805,2805,2805,2805,0
20230717,190800,483552490,2805,2805,2805,2805,0
20230717,190700,483552490,2805,2805,2805,2805,0
20230717,190600,483552490,2805,2805,2805,2805,0
20230717,190500,483552490,2805,2805,2805,2805,0
20230717,190400,483552490,2805,2805,2805,2805,0
20230717,190300,483552490,2805,2805,2805,2805,0
20230717,190200,483552490,2805,2805,2805,2805,0
20230717,190100,483552490,2805,2805,2805,2805,0
20230717,190000,483552490,2805,2805,2805,2805,0
20230717,185900,483552490,2805,2805,2805,2805,0
20230717,185800,483552490,2805,2805,2805,2805,8969
20230717,185700,483552490,2805,2805,2805,2805,0
20230717,185600,483552490,2805,2805,2805,2805,0
20230717,185500,483552490,2805,2805,2805,2805,0
20230717,185400,483552490,2805,2805,2805,2805,0
20230717,185300,483552490,2805,2805,2805,2805,0
20230717,185200,483552490,2805,2805,2805,2805,0
20230717,185100,483552490,2805,2805,2805,2805,0
20230717,185000,483552490,2805,2805,2805,2805,0
20230717,184900,483552490,2805,2805,2805,2805,0
20230717,184800,483552490,2805,2805,2805,2805,0
20230717,184700,483552490,2805,2805,2805,2805,0
20230717,184600,483552490,2805,2805,2805,2805,0
20230717,184500,483552490,2805,2805,2805,2805,0
20230717,184400,483552490,2805,2805,2805,2805,0
20230717,184300,483552490,2805,2805,2805,2805,0
20230717,184200,483552490,2805,2805,2805,2805,0
20230717,184100,483552490,2805,2805,2805,2805,0
20230717,184000,483552490,2805,2805,2805,2805,0
20230717,183900,483552490,2805,2805,2805,2805,0
20230717,183800,483552490,2805,2805,2805,2805,0
20230717,183700,483552490,2805,2805,2805,2805,0
20230717,183600,483552490,2805,2805,2805,2805,0
20230717,183500,483552490,2805,2805,2805,2805,0
20230717,183400,483552490,2805,2805,2805,2805,0
20230717,183300,483552490,2805,2805,2805,2805,0
20230717,183200,483552490,2805,2805,2805,2805,0
20230717,183100,483552490,2805,2805,2805,2805,0
20230717,183000,483552490,2805,2805,2805,2805,0
20230717,182900,483552490,2805,2805,2805,2805,0
20230717,182800,483552490,2805,2805,2805,2805,8969
20230717,182700,483552490,2805,2805,2805,2805,0
20230717,182600,483552490,2805,2805,2805,2805,0
20230717,182500,483552490,2805,2805,2805,2805,0
20230717,182400,483552490,2805,2805,2805,2805,0
20230717,182300,483552490,2805,2805,2805,2805,0
20230717,182200,483552490,2805,2805,2805,2805,0
20230717,182100,483552490,2805,2805,2805,2805,0
20230717,182000,483552490,2805,2805,2805,2805,0
20230717,181900,483552490,2805,2805,2805,2805,0
20230717,181800,483552490,2805,2805,2805,2805,0
20230717,181700,483552490,2805,2805,2805,2805,0
20230717,181600,483552490,2805,2805,2805,2805,0
20230717,181500,483552490,2805,2805,2805,2805,0
20230717,181400,483552490,2805,2805,2805,2805,0
20230717,181300,483552490,2805,2805,2805,2805,0
20230717,181200,483552490,2805,2805,2805,2805,0
20230717,181100,483552490,2805,2805,2805,2805,0
20230717,181000,483552490,2805,2805,2805,2805,0
20230717,180900,483552490,2805,2805,2805,2805,0
20230717,180800,483552490,2805,2805,2805,2805,0
20230717,180700,483552490,2805,2805,2805,2805,0
20230717,180600,483552490,2805,2805,2805,2805,0
20230717,180500,483552490,2805,2805,2805,2805,0
20230717,180400,483552490,2805,2805,2805,2805,0
20230717,180300,483552490,2805,2805,2805,2805,0
20230717,180200,483552490,2805,2805,2805,2805,0
20230717,180100,483552490,2805,2805,2805,2805,0
20230717,180000,483552490,2805,2805,2805,2805,0
20230717,175900,483552490,2805,2805,2805,2805,0
20230717,175800,483552490,2805,2805,2805,2805,8969
20230717,175700,483552490,2805,2805,2805,2805,0
20230717,175600,483552490,2805,2805,2805,2805,0
20230717,175500,483552490,2805,2805,2805,2805,0
20230717,175400,483552490,2805,2805,2805,2805,0
20230717,175300,483552490,2805,2805,2805,2805,0
20230717,175200,483552490,2805,2805,2805,2805,0
20230717,175100,483552490,2805,2805,2805,2805,0
20230717,175000,483552490,2805,2805,2805,2805,0
20230717,174900,483552490,2805,2805,2805,2805,0
20230717,174800,483552490,2805,2805,2805,2805,0
20230717,174700,483552490,2805,2805,2805,2805,0
20230717,174600,483552490,2805,2805,2805,2805,0
20230717,174500,483552490,2805,2805,2805,2805,0
20230717,174400,483552490,2805,2805,2805,2805,0
20230717,174300,483552490,2805,2805,2805,2805,0
20230717,174200,483552490,2805,2805,2805,2805,0
20230717,174100,483552490,2805,2805,2805,2805,0
20230717,174000,483552490,2805,2805,2805,2805,0
20230717,173900,483552490,2805,2805,2805,2805,0
20230717,173800,483552490,2805,2805,2805,2805,0
20230717,173700,483552490,2805,2805,2805,2805,0
20230717,173600,483552490,2805,2805,2805,2805,0
20230717,173500,483552490,2805,2805,2805,2805,0
20230717,173400,483552490,2805,2805,2805,2805,0
20230717,173300,483552490,2805,2805,2805,2805,0
20230717,173200,483552490,2805,2805,2805,2805,0
20230717,173100,483552490,2805,2805,2805,2805,0
20230717,173000,483552490,2805,2805,2805,2805,0
20230717,172900,483552490,2805,2805,2805,2805,0
20230717,172800,483552490,2805,2805,2805,2805,8969
20230717,172700,483552490,2805,2805,2805,2805,0
20230717,172600,483552490,2805,2805,2805,2805,0
20230717,172500,483552490,2805,2805,2805,2805,0
20230717,172400,483552490,2805,2805,2805,2805,0
20230717,172300,483552490,2805,2805,2805,2805,0
20230717,172200,483552490,2805,2805,2805,2805,0
20230717,172100,483552490,2805,2805,2805,2805,0
20230717,172000,483552490,2805,2805,2805,2805,0
20230717,171900,483552490,2805,2805,2805,2805,0
20230717,171800,483552490,2805,2805,2805,2805,0
20230717,171700,483552490,2805,2805,2805,2805,0
20230717,171600,483552490,2805,2805,2805,2805,0
20230717,171500,483552490,2805,2805,2805,2805,0
20230717,171400,483552490,2805,2805,2805,2805,0
20230717,171300,483552490,2805,2805,2805,2805,0
20230717,171200,483552490,2805,2805,2805,2805,0
20230717,171100,483552490,2805,2805,2805,2805,0
20230717,171000,483552490,2805,2805,2805,2805,0
20230717,170900,483552490,2805,2805,2805,2805,0
20230717,170800,483552490,2805,2805,2805,2805,0
20230717,170700,483552490,2805,2805,2805,2805,0
20230717,170600,483552490,2805,2805,2805,2805,0
20230717,170500,483552490,2805,2805,2805,2805,0
20230717,170400,483552490,2805,2805,2805,2805,0
20230717,170300,483552490,2805,2805,2805,2805,0
20230717,170200,483552490,2805,2805,2805,2805,0
20230717,170100,483552490,2805,2805,2805,2805,0
20230717,170000,483552490,2805,2805,2805,2805,0
20230717,165900,483552490,2805,2805,2805,2805,0
20230717,165800,483552490,2805,2805,2805,2805,8969
20230717,165700,483552490,2805,2805,2805,2805,0
20230717,165600,483552490,2805,2805,2805,2805,0
20230717,165500,483552490,2805,2805,2805,2805,0
20230717,165400,483552490,2805,2805,2805,2805,0
20230717,165300,483552490,2805,2805,2805,2805,0
20230717,165200,483552490,2805,2805,2805,2805,0
20230717,165100,483552490,2805,2805,2805,2805,0
20230717,165000,483552490,2805,2805,2805,2805,0
20230717,164900,483552490,2805,2805,2805,2805,0
20230717,164800,483552490,2805,2805,2805,2805,0
20230717,164700,483552490,2805,2805,2805,2805,0
20230717,164600,483552490,2805,2805,2805,2805,0
20230717,164500,483552490,2805,2805,2805,2805,0
20230717,164400,483552490,2805,2805,2805,2805,0
20230717,164300,483552490,2805,2805,2805,2805,0
20230717,164200,483552490,2805,2805,2805,2805,0
20230717,164100,483552490,2805,2805,2805,2805,0
20230717,164000,483552490,2805,2805,2805,2805,0
20230717,163900,483552490,2805,2805,2805,2805,0
20230717,163800,483552490,2805,2805,2805,2805,0
20230717,163700,483552490,2805,2805,2805,2805,0
20230717,163600,483552490,2805,2805,2805,2805,0
20230717,163500,483552490,2805,2805,2805,2805,0
20230717,163400,483552490,2805,2805,2805,2805,0
20230717,163300,483552490,2805,2805,2805,2805,0
20230717,163200,483552490,2805,2805,2805,2805,0
20230717,163100,483552490,2805,2805,2805,2805,0
20230717,163000,483552490,2805,2805,2805,2805,0
20230717,162900,483552490,2805,2805,2805,2805,0
20230717,162800,483552490,2805,2805,2805,2805,8969
20230717,162700,483552490,2805,2805,2805,2805,0
20230717,162600,483552490,2805,2805,2805,2805,0
20230717,162500,483552490,2805,2805,2805,2805,0
20230717,162400,483552490,2805,2805,2805,2805,0
20230717,162300,483552490,2805,2805,2805,2805,0
20230717,162200,483552490,2805,2805,2805,2805,0
20230717,162100,483552490,2805,2805,2805,2805,0
20230717,162000,483552490,2805,2805,2805,2805,0
20230717,161900,483552490,2805,2805,2805,2805,0
20230717,161800,483552490,2805,2805,2805,2805,0
20230717,161700,483552490,2805,2805,2805,2805,0
20230717,161600,483552490,2805,2805,2805,2805,0
20230717,161500,483552490,2805,2805,2805,2805,0
20230717,161400,483552490,2805,2805,2805,2805,0
20230717,161300,483552490,2805,2805,2805,2805,0
20230717,161200,483552490,2805,2805,2805,2805,0
20230717,161100,483552490,2805,2805,2805,2805,0
20230717,161000,483552490,2805,2805,2805,2805,0
20230717,160900,483552490,2805,2805,2805,2805,0
20230717,160800,483552490,2805,2805,2805,2805,0
20230717,160700,483552490,2805,2805,2805,2805,0
20230717,160600,483552490,2805,2805,2805,2805,0
20230717,160500,483552490,2805,2805,2805,2805,0
20230717,160400,483552490,2805,2805,2805,2805,0
20230717,160300,483552490,2805,2805,2805,2805,0
20230717,160200,483552490,2805,2805,2805,2805,0
20230717,160100,483552490,2805,2805,2805,2805,0
20230717,160000,483552490,2805,2805,2805,2805,0
20230717,155900,483552490,2805,2805,2805,2805,0
20230717,155800,483552490,2805,2805,2805,2805,8969
20230717,155700,483552490,2805,2805,2805,2805,0
20230717,155600,483552490,2805,2805,2805,2805,0
20230717,155500,483552490,2805,2805,2805,2805,0
20230717,155400,483552490,2805,2805,2805,2805,0
20230717,155300,483552490,2805,2805,2805,2805,0
20230717,155200,483552490,2805,2805,2805,2805,0
20230717,155100,483552490,2805,2805,2805,2805,0
20230717,155000,483552490,2805,2805,2805,2805,0
20230717,154900,483552490,2805,2805,2805,2805,0
20230717,154800,483552490,2805,2805,2805,2805,0
20230717,154700,483552490,2805,2805,2805,2805,0
20230717,154600,483552490,2805,2805,2805,2805,0
20230717,154500,483552490,2805,2805,2805,2805,0
20230717,154400,483552490,2805,2805,2805,2805,0
20230717,154300,483552490,2805,2805,2805,2805,0
20230717,154200,483552490,2805,2805,2805,2805,0
20230717,154100,483552490,2805,2805,2805,2805,0
20230717,154000,483552490,2805,2805,2805,2805,0
20230717,153900,483552490,2805,2805,2805,2805,0
20230717,153800,483552490,2805,2805,2805,2805,0
20230717,153700,483552490,2805,2805,2805,2805,0
20230717,153600,483552490,2805,2805,2805,2805,0
20230717,153500,483552490,2805,2805,2805,2805,0
20230717,153400,483552490,2805,2805,2805,2805,0
20230717,153300,483552490,2805,2805,2805,2805,0
20230717,153200,483552490,2805,2805,2805,2805,0
20230717,153100,483552490,2805,2805,2805,2805,0
20230717,153000,483552490,2805,2805,2805,2805,8969
20230717,152900,458394445,2810,2810,2810,2810,0
20230717,152800,458394445,2810,2810,2810,2810,0
20230717,152700,458394445,2810,2810,2810,2810,0
20230717,152600,458394445,2810,2810,2810,2810,0
20230717,152500,458394445,2810,2810,2810,2810,0
20230717,152400,458394445,2810,2810,2810,2810,0
20230717,152300,458394445,2810,2810,2810,2810,0
20230717,152200,458394445,2810,2810,2810,2810,0
20230717,152100,458394445,2810,2810,2810,2810,0
20230717,152000,458394445,2810,2810,2810,2810,0
20230717,151900,458394445,2810,2825,2825,2810,1082
20230717,151800,455350565,2825,2825,2825,2825,475
20230717,151700,454008690,2825,2830,2830,2825,45
20230717,151600,453881365,2830,2830,2830,2830,4
20230717,151500,453870045,2835,2835,2835,2835,0
20230717,151400,453870045,2835,2835,2835,2835,0
20230717,151300,453870045,2835,2835,2835,2835,0
20230717,151200,453870045,2835,2835,2835,2835,0
20230717,151100,453870045,2835,2835,2835,2835,0
20230717,151000,453870045,2835,2825,2835,2825,49
20230717,150900,453731350,2810,2810,2810,2810,0
20230717,150800,453731350,2810,2810,2810,2810,1223
20230717,150700,450294720,2810,2810,2810,2810,288
20230717,150600,449485440,2810,2815,2815,2810,1871
20230717,150500,444224705,2815,2815,2815,2815,0
20230717,150400,444224705,2815,2815,2815,2815,6
20230717,150300,444207815,2815,2815,2815,2815,0
20230717,150200,444207815,2815,2815,2815,2815,1
20230717,150100,444205000,2815,2825,2825,2815,587
20230717,150000,442552110,2830,2830,2830,2830,2
20230717,145900,442546450,2830,2820,2830,2820,12
20230717,145800,442512510,2820,2820,2820,2820,0
20230717,145700,442512510,2820,2820,2820,2820,377
20230717,145600,441449370,2820,2820,2820,2820,0
20230717,145500,441449370,2820,2820,2820,2820,80
20230717,145400,441223770,2820,2820,2820,2820,0
20230717,145300,441223770,2820,2820,2820,2820,0
20230717,145200,441223770,2820,2820,2820,2820,0
20230717,145100,441223770,2820,2820,2820,2820,1094
20230717,145000,438138690,2830,2830,2830,2830,0
20230717,144900,438138690,2830,2830,2830,2830,0
20230717,144800,438138690,2830,2830,2830,2830,0
20230717,144700,438138690,2830,2830,2830,2830,759
20230717,144600,435990720,2825,2825,2825,2825,325
20230717,144500,435072595,2825,2825,2825,2825,25
20230717,144400,435001970,2830,2830,2830,2830,25
20230717,144300,434931220,2830,2830,2830,2830,0
20230717,144200,434931220,2830,2830,2830,2830,0
20230717,144100,434931220,2830,2830,2830,2830,0
20230717,144000,434931220,2830,2830,2830,2830,0
20230717,143900,434931220,2830,2830,2830,2830,25
20230717,143800,434860470,2830,2830,2830,2830,1
20230717,143700,434857640,2830,2830,2830,2830,0
20230717,143600,434857640,2830,2830,2830,2830,0
20230717,143500,434857640,2830,2830,2830,2830,0
20230717,143400,434857640,2830,2830,2830,2830,0
20230717,143300,434857640,2830,2830,2830,2830,0
20230717,143200,434857640,2830,2830,2830,2830,16
20230717,143100,434812360,2830,2830,2830,2830,5
20230717,143000,434798210,2820,2820,2820,2820,0
20230717,142900,434798210,2820,2820,2820,2820,2
20230717,142800,434792570,2825,2825,2825,2825,66
20230717,142700,434606120,2825,2825,2825,2825,5
20230717,142600,434591995,2820,2820,2820,2820,224
20230717,142500,433960315,2820,2820,2820,2820,32
20230717,142400,433870075,2820,2820,2820,2810,30
20230717,142300,433785495,2820,2820,2820,2820,70
20230717,142200,433588095,2820,2820,2820,2820,50
20230717,142100,433447095,2810,2810,2810,2810,891
20230717,142000,430943385,2810,2810,2810,2810,0
20230717,141900,430943385,2810,2810,2810,2810,17
20230717,141800,430895615,2810,2810,2810,2810,1012
20230717,141700,428051895,2810,2810,2810,2810,1
20230717,141600,428049085,2810,2810,2810,2810,301
20230717,141500,427203275,2810,2810,2810,2810,0
20230717,141400,427203275,2810,2810,2810,2810,0
20230717,141300,427203275,2810,2810,2810,2810,0
20230717,141200,427203275,2810,2810,2810,2810,1006
20230717,141100,424376415,2810,2810,2810,2810,1
20230717,141000,424373605,2820,2820,2820,2820,40
20230717,140900,424260805,2810,2810,2810,2810,0
20230717,140800,424260805,2810,2810,2810,2810,517
20230717,140700,422808035,2810,2815,2815,2810,2035
20230717,140600,417089650,2810,2820,2820,2810,90
20230717,140500,416836650,2815,2815,2815,2815,0
20230717,140400,416836650,2815,2815,2815,2815,500
20230717,140300,415429150,2810,2815,2815,2810,3012
20230717,140200,406960050,2820,2820,2825,2820,966
20230717,140100,404235790,2820,2825,2825,2820,2409
20230717,140000,397438170,2825,2825,2825,2825,200
20230717,135900,396873170,2825,2825,2825,2825,1000
20230717,135800,394048170,2825,2830,2830,2825,334
20230717,135700,393103675,2840,2840,2840,2840,0
20230717,135600,393103675,2840,2840,2840,2840,1
20230717,135500,393100835,2830,2830,2830,2830,718
20230717,135400,391068895,2835,2835,2835,2835,0
20230717,135300,391068895,2835,2835,2835,2835,0
20230717,135200,391068895,2835,2835,2835,2835,1
20230717,135100,391066060,2830,2830,2830,2830,0
20230717,135000,391066060,2830,2830,2830,2830,0
20230717,134900,391066060,2830,2830,2830,2830,10
20230717,134800,391037760,2840,2840,2840,2840,0
20230717,134700,391037760,2840,2840,2840,2840,0
20230717,134600,391037760,2840,2830,2840,2830,9
20230717,134500,391012250,2830,2830,2830,2830,0
20230717,134400,391012250,2830,2835,2835,2830,1233
20230717,134300,387520910,2835,2835,2835,2835,50
20230717,134200,387379160,2835,2835,2835,2835,0
20230717,134100,387379160,2835,2835,2835,2835,91
20230717,134000,387121175,2835,2835,2835,2835,0
20230717,133900,387121175,2835,2835,2835,2835,0
20230717,133800,387121175,2835,2835,2835,2835,0
20230717,133700,387121175,2835,2835,2835,2835,0
20230717,133600,387121175,2835,2835,2835,2835,0
20230717,133500,387121175,2835,2835,2835,2835,433
20230717,133400,385893620,2835,2835,2835,2835,3
20230717,133300,385885115,2835,2835,2835,2835,0
20230717,133200,385885115,2835,2835,2835,2835,0
20230717,133100,385885115,2835,2835,2835,2835,0
20230717,133000,385885115,2835,2835,2835,2835,50
20230717,132900,385743365,2835,2835,2835,2835,6
20230717,132800,385726355,2835,2835,2835,2835,3
20230717,132700,385717850,2835,2835,2835,2835,0
20230717,132600,385717850,2835,2835,2835,2835,0
20230717,132500,385717850,2835,2835,2835,2835,0
20230717,132400,385717850,2835,2835,2835,2835,0
20230717,132300,385717850,2835,2830,2835,2830,837
20230717,132200,383345455,2835,2835,2835,2835,300
20230717,132100,382494955,2835,2835,2835,2835,0
20230717,132000,382494955,2835,2835,2835,2835,0
20230717,131900,382494955,2835,2830,2835,2825,270
20230717,131800,381730705,2830,2830,2830,2830,0
20230717,131700,381730705,2830,2835,2835,2830,6433
20230717,131600,363525105,2835,2840,2840,2835,527
20230717,131500,362030555,2835,2840,2840,2835,200
20230717,131400,361463520,2850,2850,2850,2850,0
20230717,131300,361463520,2850,2850,2850,2850,0
20230717,131200,361463520,2850,2850,2850,2850,0
20230717,131100,361463520,2850,2850,2850,2850,882
20230717,131000,358949820,2855,2855,2855,2855,20
20230717,130900,358892720,2855,2855,2855,2855,20
20230717,130800,358835620,2840,2845,2845,2840,586
20230717,130700,357170835,2855,2855,2855,2855,20
20230717,130600,357113735,2845,2845,2845,2845,0
20230717,130500,357113735,2845,2845,2845,2845,0
20230717,130400,357113735,2845,2845,2845,2845,5
20230717,130300,357099510,2850,2850,2850,2850,0
20230717,130200,357099510,2850,2850,2850,2850,0
20230717,130100,357099510,2850,2850,2850,2850,0
20230717,130000,357099510,2850,2850,2850,2845,3053
20230717,125900,348398675,2850,2830,2855,2830,39
20230717,125800,348287665,2830,2845,2845,2830,150
20230717,125700,347863135,2845,2845,2845,2845,55
20230717,125600,347706660,2855,2855,2855,2855,1
20230717,125500,347703805,2850,2850,2850,2850,888
20230717,125400,345173005,2855,2855,2855,2855,1
20230717,125300,345170150,2850,2850,2850,2850,5969
20230717,125200,328158500,2850,2850,2850,2845,5
20230717,125100,328144260,2840,2840,2840,2840,45
20230717,125000,328016460,2840,2825,2840,2825,43
20230717,124900,327894970,2840,2840,2840,2840,4
20230717,124800,327883610,2845,2845,2845,2845,0
20230717,124700,327883610,2845,2845,2845,2840,3298
20230717,124600,318500810,2845,2845,2845,2845,0
20230717,124500,318500810,2845,2845,2845,2845,4
20230717,124400,318489430,2845,2840,2845,2840,2
20230717,124300,318483745,2845,2845,2845,2845,1
20230717,124200,318480900,2845,2840,2845,2840,800
20230717,124100,316208040,2840,2840,2840,2840,0
20230717,124000,316208040,2840,2825,2840,2825,967
20230717,123900,313476115,2825,2830,2830,2825,1800
20230717,123800,308390215,2840,2840,2840,2840,0
20230717,123700,308390215,2840,2840,2840,2840,0
20230717,123600,308390215,2840,2840,2840,2840,10
20230717,123500,308361815,2830,2835,2835,2830,18
20230717,123400,308310820,2840,2840,2840,2840,1
20230717,123300,308307980,2840,2840,2840,2840,0
20230717,123200,308307980,2840,2835,2840,2835,106
20230717,123100,308007440,2835,2840,2840,2835,138
20230717,123000,307616120,2840,2840,2840,2840,0
20230717,122900,307616120,2840,2840,2840,2840,20
20230717,122800,307559320,2845,2845,2845,2845,0
20230717,122700,307559320,2845,2845,2845,2845,0
20230717,122600,307559320,2845,2845,2845,2845,0
20230717,122500,307559320,2845,2845,2845,2845,1
20230717,122400,307556475,2835,2835,2835,2835,0
20230717,122300,307556475,2835,2835,2835,2835,24
20230717,122200,307488435,2845,2845,2845,2845,0
20230717,122100,307488435,2845,2845,2845,2845,0
20230717,122000,307488435,2845,2845,2845,2845,0
20230717,121900,307488435,2845,2845,2845,2845,0
20230717,121800,307488435,2845,2840,2845,2840,23
20230717,121700,307423100,2840,2840,2840,2840,1
20230717,121600,307420260,2840,2840,2840,2840,0
20230717,121500,307420260,2840,2840,2840,2840,401
20230717,121400,306281420,2840,2840,2840,2840,87
20230717,121300,306034340,2845,2845,2845,2845,0
20230717,121200,306034340,2845,2840,2845,2840,11
20230717,121100,306003095,2845,2845,2845,2845,0
20230717,121000,306003095,2845,2845,2845,2845,1
20230717,120900,306000250,2845,2845,2845,2840,3
20230717,120800,305991720,2845,2845,2845,2845,12
20230717,120700,305957580,2845,2845,2845,2840,10
20230717,120600,305929140,2845,2845,2845,2845,0
20230717,120500,305929140,2845,2845,2845,2845,8
20230717,120400,305906380,2845,2845,2845,2845,0
20230717,120300,305906380,2845,2845,2845,2845,0
20230717,120200,305906380,2845,2845,2845,2845,0
20230717,120100,305906380,2845,2845,2845,2845,8
20230717,120000,305883620,2845,2845,2845,2845,0
20230717,115900,305883620,2845,2845,2845,2845,8
20230717,115800,305860860,2845,2845,2845,2845,8
20230717,115700,305838100,2845,2845,2845,2845,174
20230717,115600,305343070,2845,2845,2845,2845,35
20230717,115500,305243495,2845,2845,2845,2845,128
20230717,115400,304879335,2845,2845,2845,2845,1
20230717,115300,304876490,2845,2845,2845,2845,2
20230717,115200,304870800,2845,2845,2845,2845,44
20230717,115100,304745620,2845,2845,2845,2845,1
20230717,115000,304742775,2845,2845,2845,2845,5
20230717,114900,304728550,2845,2845,2845,2845,3
20230717,114800,304720015,2845,2845,2845,2845,1
20230717,114700,304717170,2845,2845,2845,2845,50
20230717,114600,304574920,2845,2845,2845,2845,1
20230717,114500,304572075,2845,2845,2845,2845,0
20230717,114400,304572075,2845,2845,2845,2830,8
20230717,114300,304549405,2845,2845,2845,2845,501
20230717,114200,303124060,2845,2845,2845,2845,2
20230717,114100,303118370,2845,2845,2845,2845,0
20230717,114000,303118370,2845,2840,2845,2840,51
20230717,113900,302973525,2840,2840,2840,2840,6
20230717,113800,302956485,2845,2840,2845,2840,54
20230717,113700,302803120,2845,2840,2845,2840,2
20230717,113600,302797435,2825,2845,2845,2825,961
20230717,113500,300079120,2845,2845,2845,2845,5
20230717,113400,300064895,2845,2845,2845,2845,8
20230717,113300,300042135,2845,2845,2845,2845,0
20230717,113200,300042135,2845,2845,2845,2845,7
20230717,113100,300022220,2845,2830,2845,2830,14
20230717,113000,299982515,2845,2845,2845,2845,0
20230717,112900,299982515,2845,2845,2845,2845,0
20230717,112800,299982515,2845,2845,2845,2845,0
20230717,112700,299982515,2845,2845,2845,2845,0
20230717,112600,299982515,2845,2845,2845,2845,1
20230717,112500,299979670,2845,2845,2845,2845,0
20230717,112400,299979670,2845,2845,2845,2845,10
20230717,112300,299951220,2840,2840,2840,2840,40
20230717,112200,299837620,2840,2835,2840,2835,110
20230717,112100,299525720,2820,2825,2825,2820,1125
20230717,112000,296347850,2840,2835,2840,2835,201
20230717,111900,295777515,2835,2835,2835,2835,1000
20230717,111800,292942515,2825,2840,2840,2825,2401
20230717,111700,286150760,2850,2845,2850,2845,533
20230717,111600,284634315,2830,2845,2845,2830,50
20230717,111500,284492675,2850,2845,2850,2845,55
20230717,111400,284335935,2825,2850,2850,2825,38
20230717,111300,284228535,2850,2845,2850,2845,150
20230717,111200,283801535,2825,2830,2830,2825,2000
20230717,111100,278145880,2850,2850,2850,2850,100
20230717,111000,277860880,2835,2850,2850,2830,2737
20230717,110900,270111455,2850,2835,2850,2835,502
20230717,110800,268688255,2850,2840,2850,2830,665
20230717,110700,266803215,2840,2840,2840,2840,125
20230717,110600,266448215,2850,2850,2850,2850,36
20230717,110500,266345615,2850,2840,2850,2840,214
20230717,110400,265737665,2840,2850,2850,2840,207
20230717,110300,265149765,2840,2850,2850,2840,306
20230717,110200,264279680,2845,2845,2845,2845,0
20230717,110100,264279680,2845,2845,2845,2845,0
20230717,110000,264279680,2845,2845,2845,2845,126
20230717,105900,263921210,2845,2845,2845,2845,68
20230717,105800,263727750,2850,2850,2850,2850,0
20230717,105700,263727750,2850,2850,2850,2850,0
20230717,105600,263727750,2850,2850,2850,2850,0
20230717,105500,263727750,2850,2870,2870,2850,296
20230717,105400,262883110,2870,2870,2870,2870,35
20230717,105300,262782660,2870,2870,2870,2870,105
20230717,105200,262481310,2870,2870,2870,2865,13
20230717,105100,262444005,2870,2865,2870,2865,230
20230717,105000,261784975,2870,2870,2870,2865,5
20230717,104900,261770630,2870,2870,2870,2865,14
20230717,104800,261730460,2870,2860,2870,2860,113
20230717,104700,261406700,2860,2865,2870,2860,38
20230717,104600,261297835,2865,2870,2870,2865,5
20230717,104500,261283490,2870,2870,2870,2870,13
20230717,104400,261246180,2870,2870,2870,2870,100
20230717,104300,260959180,2870,2870,2875,2870,10469
20230717,104200,230913145,2870,2860,2870,2850,641
20230717,104100,229078635,2860,2860,2860,2860,300
20230717,104000,228220635,2860,2860,2860,2860,2
20230717,103900,228214915,2855,2855,2855,2855,184
20230717,103800,227689595,2860,2860,2860,2860,2
20230717,103700,227683875,2860,2860,2860,2860,11
20230717,103600,227652415,2860,2870,2870,2840,1804
20230717,103500,222521975,2870,2845,2870,2845,1300
20230717,103400,218809055,2835,2845,2845,2835,5001
20230717,103300,204627575,2860,2860,2860,2860,0
20230717,103200,204627575,2860,2850,2860,2850,7826
20230717,103100,182261185,2850,2845,2850,2840,301
20230717,103000,181406085,2850,2850,2850,2850,0
20230717,102900,181406085,2850,2850,2850,2850,0
20230717,102800,181406085,2850,2850,2850,2850,0
20230717,102700,181406085,2850,2850,2850,2850,0
20230717,102600,181406085,2850,2850,2850,2850,101
20230717,102500,181118235,2850,2850,2850,2850,50
20230717,102400,180975735,2835,2850,2850,2835,2011
20230717,102300,175244430,2850,2850,2850,2850,0
20230717,102200,175244430,2850,2835,2850,2835,224
20230717,102100,174608640,2840,2840,2840,2840,0
20230717,102000,174608640,2840,2845,2845,2840,1416
20230717,101900,170587150,2845,2845,2845,2840,6074
20230717,101800,153326625,2860,2860,2860,2860,3
20230717,101700,153318045,2860,2860,2860,2860,0
20230717,101600,153318045,2860,2850,2860,2845,1052
20230717,101500,150321825,2860,2860,2860,2860,0
20230717,101400,150321825,2860,2860,2860,2845,221
20230717,101300,149690215,2860,2860,2860,2860,1
20230717,101200,149687355,2860,2860,2860,2860,101
20230717,101100,149398495,2860,2855,2860,2855,308
20230717,101000,148518950,2855,2855,2855,2855,0
20230717,100900,148518950,2855,2855,2860,2855,3355
20230717,100800,138940410,2855,2855,2855,2855,864
20230717,100700,136473690,2855,2855,2855,2845,48
20230717,100600,136337055,2855,2850,2855,2845,163
20230717,100500,135873145,2855,2855,2855,2855,1
20230717,100400,135870290,2855,2855,2855,2855,1
20230717,100300,135867435,2855,2860,2860,2855,12
20230717,100200,135833140,2855,2860,2860,2855,3
20230717,100100,135824565,2860,2850,2860,2840,3515
20230717,100000,125828185,2860,2860,2860,2860,1
20230717,095900,125825325,2860,2855,2860,2855,102
20230717,095800,125534005,2860,2855,2860,2855,400
20230717,095700,124391475,2860,2860,2860,2860,2
20230717,095600,124385755,2860,2860,2860,2860,1
20230717,095500,124382895,2860,2860,2860,2860,1
20230717,095400,124380035,2860,2860,2860,2860,55
20230717,095300,124222735,2860,2875,2875,2845,3502
20230717,095200,114241065,2875,2870,2875,2870,73
20230717,095100,114031195,2875,2875,2875,2875,0
20230717,095000,114031195,2875,2875,2875,2875,3
20230717,094900,114022570,2875,2875,2875,2875,4
20230717,094800,114011070,2875,2860,2875,2860,10
20230717,094700,113982360,2865,2875,2875,2865,1239
20230717,094600,110432590,2875,2875,2875,2870,5
20230717,094500,110418220,2875,2875,2875,2875,13
20230717,094400,110380845,2875,2875,2875,2850,75
20230717,094300,110165505,2875,2875,2875,2865,224
20230717,094200,109522615,2875,2860,2875,2860,1027
20230717,094100,106576305,2850,2875,2875,2850,2837
20230717,094000,98469880,2875,2875,2875,2870,43
20230717,093900,98346410,2870,2860,2875,2860,1553
20230717,093800,93904235,2875,2860,2875,2850,1225
20230717,093700,90406750,2860,2860,2860,2860,1
20230717,093600,90403890,2860,2855,2860,2855,220
20230717,093500,89775685,2860,2860,2860,2855,3
20230717,093400,89767110,2860,2860,2860,2860,1
20230717,093300,89764250,2860,2860,2860,2860,564
20230717,093200,88151210,2860,2860,2860,2860,24
20230717,093100,88082570,2860,2855,2860,2855,217
20230717,093000,87461995,2860,2855,2875,2855,1277
20230717,092900,83810625,2855,2875,2875,2855,3844
20230717,092800,72821490,2875,2875,2875,2875,180
20230717,092700,72303990,2860,2875,2875,2860,311
20230717,092600,71409880,2875,2860,2875,2860,630
20230717,092500,69601630,2860,2865,2865,2860,795
20230717,092400,67327680,2870,2870,2870,2870,540
20230717,092300,65777880,2870,2875,2875,2870,184
20230717,092200,65248930,2875,2880,2880,2875,160
20230717,092100,64788265,2880,2870,2880,2870,600
20230717,092000,63064115,2870,2860,2870,2860,2270
20230717,091900,56568450,2865,2865,2865,2850,432
20230717,091800,55335170,2870,2860,2870,2860,159
20230717,091700,54879740,2850,2850,2850,2850,974
20230717,091600,52103840,2835,2835,2835,2835,900
20230717,091500,49552340,2835,2835,2835,2835,1
20230717,091400,49549505,2830,2830,2830,2830,1000
20230717,091300,46719505,2835,2835,2835,2835,0
20230717,091200,46719505,2835,2840,2845,2835,1601
20230717,091100,42180160,2840,2840,2845,2840,59
20230717,091000,42012350,2835,2840,2840,2835,1567
20230717,090900,37562845,2840,2840,2840,2840,436
20230717,090800,36324605,2840,2840,2855,2840,560
20230717,090700,34732590,2840,2845,2845,2840,2491
20230717,090600,27645760,2845,2845,2845,2845,12
20230717,090500,27611620,2845,2845,2845,2845,1073
20230717,090400,24558935,2845,2850,2855,2845,1608
20230717,090300,19979525,2875,2875,2875,2875,100
20230717,090200,19692025,2880,2860,2880,2860,600
20230717,090100,17966925,2860,2855,2885,2840,3415
20230717,090000,8242665,2855,2850,2895,2850,2877