KissMeData/175140/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200900,826800770,10560,10560,10560,10560,1613
20230717,200800,826800770,10560,10560,10560,10560,0
20230717,200700,826800770,10560,10560,10560,10560,0
20230717,200600,826800770,10560,10560,10560,10560,0
20230717,200500,826800770,10560,10560,10560,10560,0
20230717,200400,826800770,10560,10560,10560,10560,0
20230717,200300,826800770,10560,10560,10560,10560,0
20230717,200200,826800770,10560,10560,10560,10560,0
20230717,200100,826800770,10560,10560,10560,10560,0
20230717,200000,826800770,10560,10560,10560,10560,0
20230717,195900,826800770,10560,10560,10560,10560,0
20230717,195800,826800770,10560,10560,10560,10560,0
20230717,195700,826800770,10560,10560,10560,10560,0
20230717,195600,826800770,10560,10560,10560,10560,0
20230717,195500,826800770,10560,10560,10560,10560,0
20230717,195400,826800770,10560,10560,10560,10560,0
20230717,195300,826800770,10560,10560,10560,10560,0
20230717,195200,826800770,10560,10560,10560,10560,0
20230717,195100,826800770,10560,10560,10560,10560,0
20230717,195000,826800770,10560,10560,10560,10560,0
20230717,194900,826800770,10560,10560,10560,10560,0
20230717,194800,826800770,10560,10560,10560,10560,0
20230717,194700,826800770,10560,10560,10560,10560,0
20230717,194600,826800770,10560,10560,10560,10560,0
20230717,194500,826800770,10560,10560,10560,10560,0
20230717,194400,826800770,10560,10560,10560,10560,0
20230717,194300,826800770,10560,10560,10560,10560,0
20230717,194200,826800770,10560,10560,10560,10560,0
20230717,194100,826800770,10560,10560,10560,10560,0
20230717,194000,826800770,10560,10560,10560,10560,0
20230717,193900,826800770,10560,10560,10560,10560,1613
20230717,193800,826800770,10560,10560,10560,10560,0
20230717,193700,826800770,10560,10560,10560,10560,0
20230717,193600,826800770,10560,10560,10560,10560,0
20230717,193500,826800770,10560,10560,10560,10560,0
20230717,193400,826800770,10560,10560,10560,10560,0
20230717,193300,826800770,10560,10560,10560,10560,0
20230717,193200,826800770,10560,10560,10560,10560,0
20230717,193100,826800770,10560,10560,10560,10560,0
20230717,193000,826800770,10560,10560,10560,10560,0
20230717,192900,826800770,10560,10560,10560,10560,0
20230717,192800,826800770,10560,10560,10560,10560,0
20230717,192700,826800770,10560,10560,10560,10560,0
20230717,192600,826800770,10560,10560,10560,10560,0
20230717,192500,826800770,10560,10560,10560,10560,0
20230717,192400,826800770,10560,10560,10560,10560,0
20230717,192300,826800770,10560,10560,10560,10560,0
20230717,192200,826800770,10560,10560,10560,10560,0
20230717,192100,826800770,10560,10560,10560,10560,0
20230717,192000,826800770,10560,10560,10560,10560,0
20230717,191900,826800770,10560,10560,10560,10560,0
20230717,191800,826800770,10560,10560,10560,10560,0
20230717,191700,826800770,10560,10560,10560,10560,0
20230717,191600,826800770,10560,10560,10560,10560,0
20230717,191500,826800770,10560,10560,10560,10560,0
20230717,191400,826800770,10560,10560,10560,10560,0
20230717,191300,826800770,10560,10560,10560,10560,0
20230717,191200,826800770,10560,10560,10560,10560,0
20230717,191100,826800770,10560,10560,10560,10560,0
20230717,191000,826800770,10560,10560,10560,10560,0
20230717,190900,826800770,10560,10560,10560,10560,1613
20230717,190800,826800770,10560,10560,10560,10560,0
20230717,190700,826800770,10560,10560,10560,10560,0
20230717,190600,826800770,10560,10560,10560,10560,0
20230717,190500,826800770,10560,10560,10560,10560,0
20230717,190400,826800770,10560,10560,10560,10560,0
20230717,190300,826800770,10560,10560,10560,10560,0
20230717,190200,826800770,10560,10560,10560,10560,0
20230717,190100,826800770,10560,10560,10560,10560,0
20230717,190000,826800770,10560,10560,10560,10560,0
20230717,185900,826800770,10560,10560,10560,10560,0
20230717,185800,826800770,10560,10560,10560,10560,0
20230717,185700,826800770,10560,10560,10560,10560,0
20230717,185600,826800770,10560,10560,10560,10560,0
20230717,185500,826800770,10560,10560,10560,10560,0
20230717,185400,826800770,10560,10560,10560,10560,0
20230717,185300,826800770,10560,10560,10560,10560,0
20230717,185200,826800770,10560,10560,10560,10560,0
20230717,185100,826800770,10560,10560,10560,10560,0
20230717,185000,826800770,10560,10560,10560,10560,0
20230717,184900,826800770,10560,10560,10560,10560,0
20230717,184800,826800770,10560,10560,10560,10560,0
20230717,184700,826800770,10560,10560,10560,10560,0
20230717,184600,826800770,10560,10560,10560,10560,0
20230717,184500,826800770,10560,10560,10560,10560,0
20230717,184400,826800770,10560,10560,10560,10560,0
20230717,184300,826800770,10560,10560,10560,10560,0
20230717,184200,826800770,10560,10560,10560,10560,0
20230717,184100,826800770,10560,10560,10560,10560,0
20230717,184000,826800770,10560,10560,10560,10560,0
20230717,183900,826800770,10560,10560,10560,10560,1613
20230717,183800,826800770,10560,10560,10560,10560,0
20230717,183700,826800770,10560,10560,10560,10560,0
20230717,183600,826800770,10560,10560,10560,10560,0
20230717,183500,826800770,10560,10560,10560,10560,0
20230717,183400,826800770,10560,10560,10560,10560,0
20230717,183300,826800770,10560,10560,10560,10560,0
20230717,183200,826800770,10560,10560,10560,10560,0
20230717,183100,826800770,10560,10560,10560,10560,0
20230717,183000,826800770,10560,10560,10560,10560,0
20230717,182900,826800770,10560,10560,10560,10560,0
20230717,182800,826800770,10560,10560,10560,10560,0
20230717,182700,826800770,10560,10560,10560,10560,0
20230717,182600,826800770,10560,10560,10560,10560,0
20230717,182500,826800770,10560,10560,10560,10560,0
20230717,182400,826800770,10560,10560,10560,10560,0
20230717,182300,826800770,10560,10560,10560,10560,0
20230717,182200,826800770,10560,10560,10560,10560,0
20230717,182100,826800770,10560,10560,10560,10560,0
20230717,182000,826800770,10560,10560,10560,10560,0
20230717,181900,826800770,10560,10560,10560,10560,0
20230717,181800,826800770,10560,10560,10560,10560,0
20230717,181700,826800770,10560,10560,10560,10560,0
20230717,181600,826800770,10560,10560,10560,10560,0
20230717,181500,826800770,10560,10560,10560,10560,0
20230717,181400,826800770,10560,10560,10560,10560,0
20230717,181300,826800770,10560,10560,10560,10560,0
20230717,181200,826800770,10560,10560,10560,10560,0
20230717,181100,826800770,10560,10560,10560,10560,0
20230717,181000,826800770,10560,10560,10560,10560,0
20230717,180900,826800770,10560,10560,10560,10560,1613
20230717,180800,826800770,10560,10560,10560,10560,0
20230717,180700,826800770,10560,10560,10560,10560,0
20230717,180600,826800770,10560,10560,10560,10560,0
20230717,180500,826800770,10560,10560,10560,10560,0
20230717,180400,826800770,10560,10560,10560,10560,0
20230717,180300,826800770,10560,10560,10560,10560,0
20230717,180200,826800770,10560,10560,10560,10560,0
20230717,180100,826800770,10560,10560,10560,10560,0
20230717,180000,826800770,10560,10560,10560,10560,0
20230717,175900,826800770,10560,10560,10560,10560,0
20230717,175800,826800770,10560,10560,10560,10560,0
20230717,175700,826800770,10560,10560,10560,10560,0
20230717,175600,826800770,10560,10560,10560,10560,0
20230717,175500,826800770,10560,10560,10560,10560,0
20230717,175400,826800770,10560,10560,10560,10560,0
20230717,175300,826800770,10560,10560,10560,10560,0
20230717,175200,826800770,10560,10560,10560,10560,0
20230717,175100,826800770,10560,10560,10560,10560,0
20230717,175000,826800770,10560,10560,10560,10560,0
20230717,174900,826800770,10560,10560,10560,10560,0
20230717,174800,826800770,10560,10560,10560,10560,0
20230717,174700,826800770,10560,10560,10560,10560,0
20230717,174600,826800770,10560,10560,10560,10560,0
20230717,174500,826800770,10560,10560,10560,10560,0
20230717,174400,826800770,10560,10560,10560,10560,0
20230717,174300,826800770,10560,10560,10560,10560,0
20230717,174200,826800770,10560,10560,10560,10560,0
20230717,174100,826800770,10560,10560,10560,10560,0
20230717,174000,826800770,10560,10560,10560,10560,0
20230717,173900,826800770,10560,10560,10560,10560,1613
20230717,173800,826800770,10560,10560,10560,10560,0
20230717,173700,826800770,10560,10560,10560,10560,0
20230717,173600,826800770,10560,10560,10560,10560,0
20230717,173500,826800770,10560,10560,10560,10560,0
20230717,173400,826800770,10560,10560,10560,10560,0
20230717,173300,826800770,10560,10560,10560,10560,0
20230717,173200,826800770,10560,10560,10560,10560,0
20230717,173100,826800770,10560,10560,10560,10560,0
20230717,173000,826800770,10560,10560,10560,10560,0
20230717,172900,826800770,10560,10560,10560,10560,0
20230717,172800,826800770,10560,10560,10560,10560,0
20230717,172700,826800770,10560,10560,10560,10560,0
20230717,172600,826800770,10560,10560,10560,10560,0
20230717,172500,826800770,10560,10560,10560,10560,0
20230717,172400,826800770,10560,10560,10560,10560,0
20230717,172300,826800770,10560,10560,10560,10560,0
20230717,172200,826800770,10560,10560,10560,10560,0
20230717,172100,826800770,10560,10560,10560,10560,0
20230717,172000,826800770,10560,10560,10560,10560,0
20230717,171900,826800770,10560,10560,10560,10560,0
20230717,171800,826800770,10560,10560,10560,10560,0
20230717,171700,826800770,10560,10560,10560,10560,0
20230717,171600,826800770,10560,10560,10560,10560,0
20230717,171500,826800770,10560,10560,10560,10560,0
20230717,171400,826800770,10560,10560,10560,10560,0
20230717,171300,826800770,10560,10560,10560,10560,0
20230717,171200,826800770,10560,10560,10560,10560,0
20230717,171100,826800770,10560,10560,10560,10560,0
20230717,171000,826800770,10560,10560,10560,10560,0
20230717,170900,826800770,10560,10560,10560,10560,1613
20230717,170800,826800770,10560,10560,10560,10560,0
20230717,170700,826800770,10560,10560,10560,10560,0
20230717,170600,826800770,10560,10560,10560,10560,0
20230717,170500,826800770,10560,10560,10560,10560,0
20230717,170400,826800770,10560,10560,10560,10560,0
20230717,170300,826800770,10560,10560,10560,10560,0
20230717,170200,826800770,10560,10560,10560,10560,0
20230717,170100,826800770,10560,10560,10560,10560,0
20230717,170000,826800770,10560,10560,10560,10560,0
20230717,165900,826800770,10560,10560,10560,10560,0
20230717,165800,826800770,10560,10560,10560,10560,0
20230717,165700,826800770,10560,10560,10560,10560,0
20230717,165600,826800770,10560,10560,10560,10560,0
20230717,165500,826800770,10560,10560,10560,10560,0
20230717,165400,826800770,10560,10560,10560,10560,0
20230717,165300,826800770,10560,10560,10560,10560,0
20230717,165200,826800770,10560,10560,10560,10560,0
20230717,165100,826800770,10560,10560,10560,10560,0
20230717,165000,826800770,10560,10560,10560,10560,0
20230717,164900,826800770,10560,10560,10560,10560,0
20230717,164800,826800770,10560,10560,10560,10560,0
20230717,164700,826800770,10560,10560,10560,10560,0
20230717,164600,826800770,10560,10560,10560,10560,0
20230717,164500,826800770,10560,10560,10560,10560,0
20230717,164400,826800770,10560,10560,10560,10560,0
20230717,164300,826800770,10560,10560,10560,10560,0
20230717,164200,826800770,10560,10560,10560,10560,0
20230717,164100,826800770,10560,10560,10560,10560,0
20230717,164000,826800770,10560,10560,10560,10560,0
20230717,163900,826800770,10560,10560,10560,10560,1613
20230717,163800,826800770,10560,10560,10560,10560,0
20230717,163700,826800770,10560,10560,10560,10560,0
20230717,163600,826800770,10560,10560,10560,10560,0
20230717,163500,826800770,10560,10560,10560,10560,0
20230717,163400,826800770,10560,10560,10560,10560,0
20230717,163300,826800770,10560,10560,10560,10560,0
20230717,163200,826800770,10560,10560,10560,10560,0
20230717,163100,826800770,10560,10560,10560,10560,0
20230717,163000,826800770,10560,10560,10560,10560,0
20230717,162900,826800770,10560,10560,10560,10560,0
20230717,162800,826800770,10560,10560,10560,10560,0
20230717,162700,826800770,10560,10560,10560,10560,0
20230717,162600,826800770,10560,10560,10560,10560,0
20230717,162500,826800770,10560,10560,10560,10560,0
20230717,162400,826800770,10560,10560,10560,10560,0
20230717,162300,826800770,10560,10560,10560,10560,0
20230717,162200,826800770,10560,10560,10560,10560,0
20230717,162100,826800770,10560,10560,10560,10560,0
20230717,162000,826800770,10560,10560,10560,10560,0
20230717,161900,826800770,10560,10560,10560,10560,0
20230717,161800,826800770,10560,10560,10560,10560,0
20230717,161700,826800770,10560,10560,10560,10560,0
20230717,161600,826800770,10560,10560,10560,10560,0
20230717,161500,826800770,10560,10560,10560,10560,0
20230717,161400,826800770,10560,10560,10560,10560,0
20230717,161300,826800770,10560,10560,10560,10560,0
20230717,161200,826800770,10560,10560,10560,10560,0
20230717,161100,826800770,10560,10560,10560,10560,0
20230717,161000,826800770,10560,10560,10560,10560,0
20230717,160900,826800770,10560,10560,10560,10560,1613
20230717,160800,826800770,10560,10560,10560,10560,0
20230717,160700,826800770,10560,10560,10560,10560,0
20230717,160600,826800770,10560,10560,10560,10560,0
20230717,160500,826800770,10560,10560,10560,10560,0
20230717,160400,826800770,10560,10560,10560,10560,0
20230717,160300,826800770,10560,10560,10560,10560,0
20230717,160200,826800770,10560,10560,10560,10560,0
20230717,160100,826800770,10560,10560,10560,10560,0
20230717,160000,826800770,10560,10560,10560,10560,0
20230717,155900,826800770,10560,10560,10560,10560,0
20230717,155800,826800770,10560,10560,10560,10560,0
20230717,155700,826800770,10560,10560,10560,10560,0
20230717,155600,826800770,10560,10560,10560,10560,0
20230717,155500,826800770,10560,10560,10560,10560,0
20230717,155400,826800770,10560,10560,10560,10560,0
20230717,155300,826800770,10560,10560,10560,10560,0
20230717,155200,826800770,10560,10560,10560,10560,0
20230717,155100,826800770,10560,10560,10560,10560,0
20230717,155000,826800770,10560,10560,10560,10560,0
20230717,154900,826800770,10560,10560,10560,10560,0
20230717,154800,826800770,10560,10560,10560,10560,0
20230717,154700,826800770,10560,10560,10560,10560,0
20230717,154600,826800770,10560,10560,10560,10560,0
20230717,154500,826800770,10560,10560,10560,10560,0
20230717,154400,826800770,10560,10560,10560,10560,0
20230717,154300,826800770,10560,10560,10560,10560,0
20230717,154200,826800770,10560,10560,10560,10560,0
20230717,154100,826800770,10560,10560,10560,10560,0
20230717,154000,826800770,10560,10560,10560,10560,0
20230717,153900,826800770,10560,10560,10560,10560,1613
20230717,153800,826800770,10560,10560,10560,10560,0
20230717,153700,826800770,10560,10560,10560,10560,0
20230717,153600,826800770,10560,10560,10560,10560,0
20230717,153500,826800770,10560,10560,10560,10560,0
20230717,153400,826800770,10560,10560,10560,10560,0
20230717,153300,826800770,10560,10560,10560,10560,0
20230717,153200,826800770,10560,10560,10560,10560,0
20230717,153100,826800770,10560,10560,10560,10560,0
20230717,153000,826800770,10560,10560,10560,10560,1613
20230717,152900,809767490,10480,10480,10480,10480,0
20230717,152800,809767490,10480,10480,10480,10480,0
20230717,152700,809767490,10480,10480,10480,10480,0
20230717,152600,809767490,10480,10480,10480,10480,0
20230717,152500,809767490,10480,10480,10480,10480,0
20230717,152400,809767490,10480,10480,10480,10480,0
20230717,152300,809767490,10480,10480,10480,10480,0
20230717,152200,809767490,10480,10480,10480,10480,0
20230717,152100,809767490,10480,10480,10480,10480,0
20230717,152000,809767490,10480,10480,10480,10480,0
20230717,151900,809767490,10480,10480,10480,10460,640
20230717,151800,803063570,10480,10470,10480,10470,36
20230717,151700,802686450,10460,10460,10460,10460,0
20230717,151600,802686450,10460,10460,10460,10460,1
20230717,151500,802675990,10480,10480,10480,10480,0
20230717,151400,802675990,10480,10480,10490,10480,62
20230717,151300,802026120,10510,10530,10530,10510,265
20230717,151200,799240270,10530,10550,10550,10530,171
20230717,151100,797437520,10560,10570,10570,10560,98
20230717,151000,796402450,10570,10610,10610,10570,523
20230717,150900,790856550,10690,10690,10690,10690,0
20230717,150800,790856550,10690,10690,10690,10690,0
20230717,150700,790856550,10690,10690,10690,10690,0
20230717,150600,790856550,10690,10690,10690,10690,0
20230717,150500,790856550,10690,10690,10690,10690,0
20230717,150400,790856550,10690,10690,10690,10690,0
20230717,150300,790856550,10690,10690,10690,10690,0
20230717,150200,790856550,10690,10640,10690,10640,50
20230717,150100,790323660,10640,10600,10640,10600,4
20230717,150000,790281190,10600,10600,10600,10600,0
20230717,145900,790281190,10600,10570,10600,10570,154
20230717,145800,788650010,10560,10530,10560,10530,7
20230717,145700,788576190,10510,10480,10510,10480,150
20230717,145600,787004080,10480,10450,10480,10450,473
20230717,145500,782051680,10440,10370,10440,10370,212
20230717,145400,779852640,10370,10440,10440,10300,1855
20230717,145300,760579150,10410,10570,10640,10400,1001
20230717,145200,750061100,10640,10640,10640,10640,0
20230717,145100,750061100,10640,10640,10640,10640,0
20230717,145000,750061100,10640,10640,10640,10640,0
20230717,144900,750061100,10640,10640,10640,10640,0
20230717,144800,750061100,10640,10640,10640,10640,0
20230717,144700,750061100,10640,10640,10640,10640,0
20230717,144600,750061100,10640,10640,10640,10640,0
20230717,144500,750061100,10640,10640,10640,10640,1
20230717,144400,750050460,10580,10660,10660,10560,384
20230717,144300,745989590,10650,10650,10650,10650,10
20230717,144200,745883090,10650,10600,10650,10600,9
20230717,144100,745787590,10600,10600,10600,10600,0
20230717,144000,745787590,10600,10600,10600,10600,0
20230717,143900,745787590,10600,10600,10600,10600,1
20230717,143800,745776990,10600,10580,10600,10580,94
20230717,143700,744782450,10580,10600,10600,10580,154
20230717,143600,743152200,10600,10600,10600,10600,115
20230717,143500,741933200,10600,10600,10600,10600,73
20230717,143400,741159400,10600,10600,10600,10600,0
20230717,143300,741159400,10600,10610,10610,10600,482
20230717,143200,736049000,10610,10610,10610,10610,464
20230717,143100,731125960,10680,10680,10680,10680,0
20230717,143000,731125960,10680,10680,10680,10680,0
20230717,142900,731125960,10680,10680,10680,10680,0
20230717,142800,731125960,10680,10680,10680,10680,0
20230717,142700,731125960,10680,10680,10680,10680,0
20230717,142600,731125960,10680,10680,10680,10680,1
20230717,142500,731115280,10680,10680,10680,10680,0
20230717,142400,731115280,10680,10680,10680,10680,0
20230717,142300,731115280,10680,10620,10680,10610,12
20230717,142200,730987880,10620,10620,10620,10620,0
20230717,142100,730987880,10620,10620,10620,10620,58
20230717,142000,730371920,10620,10640,10640,10620,569
20230717,141900,724328150,10650,10670,10670,10650,222
20230717,141800,721963710,10670,10680,10680,10670,5
20230717,141700,721910350,10690,10690,10690,10690,0
20230717,141600,721910350,10690,10690,10690,10690,5
20230717,141500,721856900,10700,10700,10700,10700,0
20230717,141400,721856900,10700,10700,10700,10700,0
20230717,141300,721856900,10700,10700,10700,10700,2
20230717,141200,721835500,10700,10700,10700,10700,4
20230717,141100,721792700,10700,10700,10700,10700,0
20230717,141000,721792700,10700,10700,10700,10700,1
20230717,140900,721782000,10710,10710,10710,10710,0
20230717,140800,721782000,10710,10710,10710,10710,0
20230717,140700,721782000,10710,10710,10710,10710,0
20230717,140600,721782000,10710,10710,10710,10710,10
20230717,140500,721674900,10720,10720,10720,10720,0
20230717,140400,721674900,10720,10720,10720,10720,2
20230717,140300,721653460,10640,10640,10640,10640,10
20230717,140200,721547060,10740,10740,10740,10740,0
20230717,140100,721547060,10740,10740,10740,10740,0
20230717,140000,721547060,10740,10740,10740,10740,0
20230717,135900,721547060,10740,10740,10740,10740,0
20230717,135800,721547060,10740,10740,10740,10740,0
20230717,135700,721547060,10740,10740,10740,10740,0
20230717,135600,721547060,10740,10730,10740,10730,353
20230717,135500,717756570,10730,10720,10730,10720,245
20230717,135400,715127760,10720,10720,10720,10720,4
20230717,135300,715084880,10650,10650,10650,10650,0
20230717,135200,715084880,10650,10650,10650,10650,0
20230717,135100,715084880,10650,10650,10650,10650,232
20230717,135000,712614080,10730,10730,10730,10730,0
20230717,134900,712614080,10730,10730,10730,10730,0
20230717,134800,712614080,10730,10730,10730,10730,0
20230717,134700,712614080,10730,10730,10730,10730,0
20230717,134600,712614080,10730,10730,10730,10730,6
20230717,134500,712549700,10730,10730,10730,10730,0
20230717,134400,712549700,10730,10730,10730,10730,0
20230717,134300,712549700,10730,10730,10730,10730,0
20230717,134200,712549700,10730,10730,10730,10730,0
20230717,134100,712549700,10730,10730,10730,10730,11
20230717,134000,712431670,10680,10680,10680,10680,0
20230717,133900,712431670,10680,10680,10680,10680,2
20230717,133800,712410310,10740,10650,10740,10650,337
20230717,133700,708795950,10620,10620,10620,10620,0
20230717,133600,708795950,10620,10620,10620,10620,0
20230717,133500,708795950,10620,10620,10620,10620,0
20230717,133400,708795950,10620,10620,10620,10620,0
20230717,133300,708795950,10620,10620,10620,10620,273
20230717,133200,705896690,10620,10620,10620,10620,0
20230717,133100,705896690,10620,10620,10620,10620,26
20230717,133000,705620570,10620,10650,10650,10620,640
20230717,132900,698818820,10650,10650,10650,10650,185
20230717,132800,696848570,10650,10650,10650,10650,0
20230717,132700,696848570,10650,10650,10650,10650,0
20230717,132600,696848570,10650,10650,10650,10650,0
20230717,132500,696848570,10650,10650,10650,10650,0
20230717,132400,696848570,10650,10650,10650,10650,0
20230717,132300,696848570,10650,10650,10650,10650,0
20230717,132200,696848570,10650,10650,10650,10650,0
20230717,132100,696848570,10650,10650,10650,10650,0
20230717,132000,696848570,10650,10650,10650,10650,1
20230717,131900,696837920,10590,10590,10590,10590,0
20230717,131800,696837920,10590,10590,10590,10590,12
20230717,131700,696710840,10650,10650,10650,10650,0
20230717,131600,696710840,10650,10650,10650,10650,0
20230717,131500,696710840,10650,10650,10650,10650,3
20230717,131400,696678890,10650,10650,10650,10650,0
20230717,131300,696678890,10650,10650,10650,10650,27
20230717,131200,696391340,10650,10650,10650,10650,0
20230717,131100,696391340,10650,10650,10650,10650,0
20230717,131000,696391340,10650,10580,10650,10580,346
20230717,130900,692720740,10580,10620,10620,10580,113
20230717,130800,691522720,10620,10620,10620,10620,0
20230717,130700,691522720,10620,10620,10620,10620,0
20230717,130600,691522720,10620,10620,10620,10620,188
20230717,130500,689526160,10630,10630,10630,10630,35
20230717,130400,689154110,10620,10630,10630,10620,130
20230717,130300,687773410,10630,10640,10640,10630,263
20230717,130200,684977150,10650,10650,10650,10650,307
20230717,130100,681707600,10650,10650,10650,10650,1
20230717,130000,681696950,10650,10650,10650,10650,0
20230717,125900,681696950,10650,10650,10650,10650,31
20230717,125800,681366800,10650,10650,10650,10650,0
20230717,125700,681366800,10650,10650,10650,10650,0
20230717,125600,681366800,10650,10650,10650,10650,0
20230717,125500,681366800,10650,10650,10650,10650,0
20230717,125400,681366800,10650,10650,10650,10650,20
20230717,125300,681153800,10650,10650,10650,10650,0
20230717,125200,681153800,10650,10650,10650,10650,0
20230717,125100,681153800,10650,10650,10650,10650,0
20230717,125000,681153800,10650,10650,10650,10650,27
20230717,124900,680866250,10650,10650,10650,10650,0
20230717,124800,680866250,10650,10650,10650,10650,1
20230717,124700,680855600,10650,10650,10650,10650,11
20230717,124600,680738450,10650,10650,10650,10650,0
20230717,124500,680738450,10650,10650,10650,10650,0
20230717,124400,680738450,10650,10650,10650,10650,0
20230717,124300,680738450,10650,10650,10650,10650,0
20230717,124200,680738450,10650,10650,10650,10650,0
20230717,124100,680738450,10650,10650,10650,10650,0
20230717,124000,680738450,10650,10650,10650,10650,0
20230717,123900,680738450,10650,10650,10650,10650,0
20230717,123800,680738450,10650,10650,10650,10650,0
20230717,123700,680738450,10650,10650,10650,10650,0
20230717,123600,680738450,10650,10650,10650,10650,0
20230717,123500,680738450,10650,10650,10650,10650,0
20230717,123400,680738450,10650,10650,10650,10650,0
20230717,123300,680738450,10650,10650,10650,10650,76
20230717,123200,679929050,10640,10640,10640,10640,18
20230717,123100,679737530,10640,10640,10640,10640,0
20230717,123000,679737530,10640,10640,10640,10640,153
20230717,122900,678109610,10640,10640,10640,10640,0
20230717,122800,678109610,10640,10640,10640,10640,0
20230717,122700,678109610,10640,10640,10640,10640,191
20230717,122600,676077370,10640,10640,10640,10640,0
20230717,122500,676077370,10640,10640,10640,10640,0
20230717,122400,676077370,10640,10640,10640,10640,0
20230717,122300,676077370,10640,10640,10640,10640,0
20230717,122200,676077370,10640,10650,10650,10640,356
20230717,122100,672288130,10740,10740,10740,10740,0
20230717,122000,672288130,10740,10740,10740,10740,0
20230717,121900,672288130,10740,10740,10740,10740,0
20230717,121800,672288130,10740,10740,10740,10740,0
20230717,121700,672288130,10740,10670,10740,10650,1343
20230717,121600,657965770,10700,10700,10700,10700,0
20230717,121500,657965770,10700,10740,10740,10700,112
20230717,121400,656766970,10740,10740,10740,10740,0
20230717,121300,656766970,10740,10730,10740,10730,10
20230717,121200,656659620,10740,10740,10740,10740,0
20230717,121100,656659620,10740,10740,10740,10740,1
20230717,121000,656648880,10710,10710,10710,10710,0
20230717,120900,656648880,10710,10710,10710,10710,0
20230717,120800,656648880,10710,10710,10710,10710,0
20230717,120700,656648880,10710,10710,10710,10710,78
20230717,120600,655813500,10710,10710,10710,10710,73
20230717,120500,655031670,10740,10740,10740,10740,0
20230717,120400,655031670,10740,10740,10740,10740,0
20230717,120300,655031670,10740,10730,10740,10730,95
20230717,120200,654012200,10730,10730,10730,10730,0
20230717,120100,654012200,10730,10730,10730,10730,0
20230717,120000,654012200,10730,10700,10730,10700,471
20230717,115900,648966500,10700,10700,10700,10700,63
20230717,115800,648292400,10700,10700,10700,10700,100
20230717,115700,647222400,10700,10680,10700,10680,405
20230717,115600,642889200,10700,10700,10700,10700,0
20230717,115500,642889200,10700,10700,10700,10700,100
20230717,115400,641819200,10670,10670,10670,10670,9
20230717,115300,641723170,10670,10670,10670,10670,0
20230717,115200,641723170,10670,10700,10700,10670,2481
20230717,115100,615191020,10710,10730,10730,10710,890
20230717,115000,605654120,10730,10730,10740,10730,123
20230717,114900,604334010,10730,10720,10730,10720,222
20230717,114800,601951960,10730,10730,10730,10730,279
20230717,114700,598958290,10730,10730,10730,10730,0
20230717,114600,598958290,10730,10740,10740,10730,700
20230717,114500,591442320,10740,10740,10740,10740,0
20230717,114400,591442320,10740,10740,10740,10740,0
20230717,114300,591442320,10740,10740,10740,10740,0
20230717,114200,591442320,10740,10740,10740,10740,0
20230717,114100,591442320,10740,10740,10740,10740,0
20230717,114000,591442320,10740,10740,10740,10740,0
20230717,113900,591442320,10740,10740,10740,10740,1
20230717,113800,591431580,10820,10820,10820,10820,5
20230717,113700,591377480,10820,10820,10820,10820,0
20230717,113600,591377480,10820,10820,10820,10820,0
20230717,113500,591377480,10820,10820,10820,10820,0
20230717,113400,591377480,10820,10820,10820,10820,1
20230717,113300,591366660,10760,10760,10760,10760,0
20230717,113200,591366660,10760,10760,10760,10760,46
20230717,113100,590871700,10730,10800,10800,10730,547
20230717,113000,584983940,10800,10800,10800,10800,204
20230717,112900,582780740,10840,10840,10840,10830,78
20230717,112800,581935360,10840,10840,10840,10840,1
20230717,112700,581924520,10810,10790,10810,10790,343
20230717,112600,578220010,10790,10770,10790,10770,248
20230717,112500,575546170,10760,10720,10760,10720,50
20230717,112400,575008930,10720,10760,10760,10720,496
20230717,112300,569679810,10700,10700,10700,10700,7
20230717,112200,569604910,10700,10700,10700,10700,200
20230717,112100,567464910,10700,10710,10710,10700,93
20230717,112000,566469490,10700,10720,10720,10700,189
20230717,111900,564446730,10800,10720,10800,10720,4
20230717,111800,564403760,10720,10740,10740,10700,1290
20230717,111700,550571520,10800,10800,10800,10800,0
20230717,111600,550571520,10800,10820,10820,10800,756
20230717,111500,542400420,10820,10820,10820,10820,8
20230717,111400,542313860,10820,10850,10850,10820,236
20230717,111300,539759260,10900,10900,10900,10900,0
20230717,111200,539759260,10900,10820,10900,10820,139
20230717,111100,538250480,10820,10760,10820,10740,734
20230717,111000,530352700,10800,10800,10800,10760,334
20230717,110900,526754300,10810,10810,10810,10810,28
20230717,110800,526451620,10810,10890,10890,10810,907
20230717,110700,516604700,10910,10910,10920,10910,632
20230717,110600,509709080,10910,10990,10990,10910,1415
20230717,110500,494237420,10990,10990,10990,10990,11
20230717,110400,494116530,11000,11000,11000,11000,72
20230717,110300,493324530,11000,11020,11020,11000,242
20230717,110200,490660270,11020,11060,11060,11020,440
20230717,110100,485809050,11060,11100,11100,11060,275
20230717,110000,482763430,11100,11120,11120,11090,1531
20230717,105900,465750210,11130,11130,11130,11130,500
20230717,105800,460185210,11120,11120,11120,11120,1
20230717,105700,460174090,11120,11120,11120,11120,0
20230717,105600,460174090,11120,11120,11120,11120,0
20230717,105500,460174090,11120,11120,11120,11120,0
20230717,105400,460174090,11120,11120,11120,11120,19
20230717,105300,459962810,11120,11120,11120,11120,126
20230717,105200,458561690,11150,11150,11150,11150,0
20230717,105100,458561690,11150,11150,11150,11150,0
20230717,105000,458561690,11150,11150,11150,11150,0
20230717,104900,458561690,11150,11150,11150,11150,1
20230717,104800,458550540,11160,11170,11170,11160,2
20230717,104700,458528210,11180,11190,11190,11180,2
20230717,104600,458505840,11200,11190,11200,11190,3629
20230717,104500,417862990,11190,11190,11190,11190,1
20230717,104400,417851800,11180,11180,11180,11180,0
20230717,104300,417851800,11180,11200,11200,11180,1525
20230717,104200,400793880,11210,11210,11210,11210,0
20230717,104100,400793880,11210,11200,11220,11200,20
20230717,104000,400569670,11200,11200,11200,11200,0
20230717,103900,400569670,11200,11220,11220,11200,9
20230717,103800,400468850,11230,11230,11230,11230,0
20230717,103700,400468850,11230,11230,11230,11230,0
20230717,103600,400468850,11230,11210,11230,11210,69
20230717,103500,399695200,11210,11210,11210,11210,0
20230717,103400,399695200,11210,11210,11210,11210,0
20230717,103300,399695200,11210,11210,11210,11210,1
20230717,103200,399683990,11190,11210,11210,11190,81
20230717,103100,398777580,11200,11200,11200,11200,0
20230717,103000,398777580,11200,11200,11200,11200,0
20230717,102900,398777580,11200,11200,11200,11200,18
20230717,102800,398575980,11190,11190,11190,11190,0
20230717,102700,398575980,11190,11190,11190,11190,0
20230717,102600,398575980,11190,11190,11190,11190,0
20230717,102500,398575980,11190,11190,11190,11190,0
20230717,102400,398575980,11190,11190,11190,11190,0
20230717,102300,398575980,11190,11180,11190,11180,245
20230717,102200,395834440,11190,11190,11190,11190,0
20230717,102100,395834440,11190,11190,11190,11190,0
20230717,102000,395834440,11190,11190,11190,11190,0
20230717,101900,395834440,11190,11190,11190,11190,0
20230717,101800,395834440,11190,11190,11190,11190,0
20230717,101700,395834440,11190,11190,11190,11190,0
20230717,101600,395834440,11190,11190,11190,11190,1
20230717,101500,395823250,11110,11110,11110,11110,0
20230717,101400,395823250,11110,11110,11110,11110,1
20230717,101300,395812140,11180,11180,11180,11180,92
20230717,101200,394783580,11180,11130,11180,11130,2
20230717,101100,394761270,11130,11160,11160,11130,1000
20230717,101000,383606390,11250,11240,11250,11240,236
20230717,100900,380951400,11250,11250,11250,11250,0
20230717,100800,380951400,11250,11250,11250,11250,0
20230717,100700,380951400,11250,11200,11250,11200,37
20230717,100600,380536700,11200,11270,11290,11200,963
20230717,100500,369711690,11260,11200,11260,11200,445
20230717,100400,364712140,11100,11100,11100,11100,0
20230717,100300,364712140,11100,11070,11100,11070,96
20230717,100200,363647650,11070,11070,11070,11070,11
20230717,100100,363525880,11020,11020,11020,11020,0
20230717,100000,363525880,11020,11010,11020,11000,78
20230717,095900,362667130,11000,11000,11000,11000,0
20230717,095800,362667130,11000,11000,11000,11000,0
20230717,095700,362667130,11000,11000,11000,11000,200
20230717,095600,360467130,11000,11000,11020,11000,222
20230717,095500,358024930,11030,11030,11030,11030,0
20230717,095400,358024930,11030,11000,11030,11000,538
20230717,095300,352105610,11000,11000,11000,11000,656
20230717,095200,344889610,11000,11150,11150,11000,1890
20230717,095100,323880210,11150,11180,11180,11150,1901
20230717,095000,302655670,11200,11200,11200,11200,0
20230717,094900,302655670,11200,11200,11200,11200,0
20230717,094800,302655670,11200,11200,11200,11200,0
20230717,094700,302655670,11200,11200,11200,11200,20
20230717,094600,302431670,11200,11200,11200,11200,0
20230717,094500,302431670,11200,11200,11200,11200,0
20230717,094400,302431670,11200,11200,11200,11200,222
20230717,094300,299945270,11200,11200,11200,11200,486
20230717,094200,294502070,11200,11200,11200,11200,0
20230717,094100,294502070,11200,11200,11200,11200,0
20230717,094000,294502070,11200,11200,11200,11200,0
20230717,093900,294502070,11200,11180,11200,11180,168
20230717,093800,292621930,11170,11170,11170,11170,19
20230717,093700,292409700,11180,11180,11180,11180,62
20230717,093600,291716540,11180,11230,11230,11180,455
20230717,093500,286617830,11270,11270,11270,11270,0
20230717,093400,286617830,11270,11270,11270,11270,44
20230717,093300,286121950,11280,11190,11280,11190,82
20230717,093200,285197300,11190,11190,11190,11190,200
20230717,093100,282959300,11190,11190,11190,11190,382
20230717,093000,278684720,11190,11140,11190,11130,243
20230717,092900,275970390,11130,11130,11130,11130,152
20230717,092800,274278630,11130,11130,11130,11130,100
20230717,092700,273165630,11130,11140,11140,11130,300
20230717,092600,269824450,11140,11220,11220,11140,1831
20230717,092500,249332140,11280,11220,11280,11220,33
20230717,092400,248961760,11280,11230,11280,11220,99
20230717,092300,247850340,11230,11230,11300,11230,528
20230717,092200,241888150,11210,11280,11280,11200,1760
20230717,092100,222111290,11280,11330,11330,11280,240
20230717,092000,219396090,11330,11330,11330,11330,511
20230717,091900,213606460,11400,11220,11400,11220,1710
20230717,091800,194322100,11220,11350,11350,11220,894
20230717,091700,184220320,11350,11480,11480,11280,866
20230717,091600,174354150,11490,11430,11500,11240,2548
20230717,091500,145227580,11480,11460,11680,11400,2323
20230717,091400,118409090,11400,11150,11700,11120,3283
20230717,091300,80967920,11120,11100,11120,11100,385
20230717,091200,76690310,11100,11090,11100,11090,547
20230717,091100,70620300,11100,11160,11160,11100,1272
20230717,091000,56472320,11180,11110,11180,11110,854
20230717,090900,46947480,11110,11030,11110,11030,298
20230717,090800,43642420,11030,10810,11030,10810,79
20230717,090700,42783410,10740,10730,10820,10710,870
20230717,090600,33425580,10730,10730,10810,10730,63
20230717,090500,32747350,10650,10660,10670,10650,92
20230717,090400,31767330,10660,10660,10660,10660,187
20230717,090300,29773910,10640,10640,10640,10630,139
20230717,090200,28295640,10630,10860,10880,10630,624
20230717,090100,21532920,10850,10900,11150,10850,888
20230717,090000,11847580,10900,10880,10900,10880,998