KissMeData/017900/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185800,1143385550,2805,2805,2805,2805,11198
20230717,185700,1143385550,2805,2805,2805,2805,0
20230717,185600,1143385550,2805,2805,2805,2805,0
20230717,185500,1143385550,2805,2805,2805,2805,0
20230717,185400,1143385550,2805,2805,2805,2805,0
20230717,185300,1143385550,2805,2805,2805,2805,0
20230717,185200,1143385550,2805,2805,2805,2805,0
20230717,185100,1143385550,2805,2805,2805,2805,0
20230717,185000,1143385550,2805,2805,2805,2805,0
20230717,184900,1143385550,2805,2805,2805,2805,0
20230717,184800,1143385550,2805,2805,2805,2805,0
20230717,184700,1143385550,2805,2805,2805,2805,0
20230717,184600,1143385550,2805,2805,2805,2805,0
20230717,184500,1143385550,2805,2805,2805,2805,0
20230717,184400,1143385550,2805,2805,2805,2805,0
20230717,184300,1143385550,2805,2805,2805,2805,0
20230717,184200,1143385550,2805,2805,2805,2805,0
20230717,184100,1143385550,2805,2805,2805,2805,0
20230717,184000,1143385550,2805,2805,2805,2805,0
20230717,183900,1143385550,2805,2805,2805,2805,0
20230717,183800,1143385550,2805,2805,2805,2805,0
20230717,183700,1143385550,2805,2805,2805,2805,0
20230717,183600,1143385550,2805,2805,2805,2805,0
20230717,183500,1143385550,2805,2805,2805,2805,0
20230717,183400,1143385550,2805,2805,2805,2805,0
20230717,183300,1143385550,2805,2805,2805,2805,0
20230717,183200,1143385550,2805,2805,2805,2805,0
20230717,183100,1143385550,2805,2805,2805,2805,0
20230717,183000,1143385550,2805,2805,2805,2805,0
20230717,182900,1143385550,2805,2805,2805,2805,0
20230717,182800,1143385550,2805,2805,2805,2805,11198
20230717,182700,1143385550,2805,2805,2805,2805,0
20230717,182600,1143385550,2805,2805,2805,2805,0
20230717,182500,1143385550,2805,2805,2805,2805,0
20230717,182400,1143385550,2805,2805,2805,2805,0
20230717,182300,1143385550,2805,2805,2805,2805,0
20230717,182200,1143385550,2805,2805,2805,2805,0
20230717,182100,1143385550,2805,2805,2805,2805,0
20230717,182000,1143385550,2805,2805,2805,2805,0
20230717,181900,1143385550,2805,2805,2805,2805,0
20230717,181800,1143385550,2805,2805,2805,2805,0
20230717,181700,1143385550,2805,2805,2805,2805,0
20230717,181600,1143385550,2805,2805,2805,2805,0
20230717,181500,1143385550,2805,2805,2805,2805,0
20230717,181400,1143385550,2805,2805,2805,2805,0
20230717,181300,1143385550,2805,2805,2805,2805,0
20230717,181200,1143385550,2805,2805,2805,2805,0
20230717,181100,1143385550,2805,2805,2805,2805,0
20230717,181000,1143385550,2805,2805,2805,2805,0
20230717,180900,1143385550,2805,2805,2805,2805,0
20230717,180800,1143385550,2805,2805,2805,2805,0
20230717,180700,1143385550,2805,2805,2805,2805,0
20230717,180600,1143385550,2805,2805,2805,2805,0
20230717,180500,1143385550,2805,2805,2805,2805,0
20230717,180400,1143385550,2805,2805,2805,2805,0
20230717,180300,1143385550,2805,2805,2805,2805,0
20230717,180200,1143385550,2805,2805,2805,2805,0
20230717,180100,1143385550,2805,2805,2805,2805,0
20230717,180000,1143385550,2805,2805,2805,2805,0
20230717,175900,1143385550,2805,2805,2805,2805,0
20230717,175800,1143385550,2805,2805,2805,2805,11198
20230717,175700,1143385550,2805,2805,2805,2805,0
20230717,175600,1143385550,2805,2805,2805,2805,0
20230717,175500,1143385550,2805,2805,2805,2805,0
20230717,175400,1143385550,2805,2805,2805,2805,0
20230717,175300,1143385550,2805,2805,2805,2805,0
20230717,175200,1143385550,2805,2805,2805,2805,0
20230717,175100,1143385550,2805,2805,2805,2805,0
20230717,175000,1143385550,2805,2805,2805,2805,0
20230717,174900,1143385550,2805,2805,2805,2805,0
20230717,174800,1143385550,2805,2805,2805,2805,0
20230717,174700,1143385550,2805,2805,2805,2805,0
20230717,174600,1143385550,2805,2805,2805,2805,0
20230717,174500,1143385550,2805,2805,2805,2805,0
20230717,174400,1143385550,2805,2805,2805,2805,0
20230717,174300,1143385550,2805,2805,2805,2805,0
20230717,174200,1143385550,2805,2805,2805,2805,0
20230717,174100,1143385550,2805,2805,2805,2805,0
20230717,174000,1143385550,2805,2805,2805,2805,0
20230717,173900,1143385550,2805,2805,2805,2805,0
20230717,173800,1143385550,2805,2805,2805,2805,0
20230717,173700,1143385550,2805,2805,2805,2805,0
20230717,173600,1143385550,2805,2805,2805,2805,0
20230717,173500,1143385550,2805,2805,2805,2805,0
20230717,173400,1143385550,2805,2805,2805,2805,0
20230717,173300,1143385550,2805,2805,2805,2805,0
20230717,173200,1143385550,2805,2805,2805,2805,0
20230717,173100,1143385550,2805,2805,2805,2805,0
20230717,173000,1143385550,2805,2805,2805,2805,0
20230717,172900,1143385550,2805,2805,2805,2805,0
20230717,172800,1143385550,2805,2805,2805,2805,11198
20230717,172700,1143385550,2805,2805,2805,2805,0
20230717,172600,1143385550,2805,2805,2805,2805,0
20230717,172500,1143385550,2805,2805,2805,2805,0
20230717,172400,1143385550,2805,2805,2805,2805,0
20230717,172300,1143385550,2805,2805,2805,2805,0
20230717,172200,1143385550,2805,2805,2805,2805,0
20230717,172100,1143385550,2805,2805,2805,2805,0
20230717,172000,1143385550,2805,2805,2805,2805,0
20230717,171900,1143385550,2805,2805,2805,2805,0
20230717,171800,1143385550,2805,2805,2805,2805,0
20230717,171700,1143385550,2805,2805,2805,2805,0
20230717,171600,1143385550,2805,2805,2805,2805,0
20230717,171500,1143385550,2805,2805,2805,2805,0
20230717,171400,1143385550,2805,2805,2805,2805,0
20230717,171300,1143385550,2805,2805,2805,2805,0
20230717,171200,1143385550,2805,2805,2805,2805,0
20230717,171100,1143385550,2805,2805,2805,2805,0
20230717,171000,1143385550,2805,2805,2805,2805,0
20230717,170900,1143385550,2805,2805,2805,2805,0
20230717,170800,1143385550,2805,2805,2805,2805,0
20230717,170700,1143385550,2805,2805,2805,2805,0
20230717,170600,1143385550,2805,2805,2805,2805,0
20230717,170500,1143385550,2805,2805,2805,2805,0
20230717,170400,1143385550,2805,2805,2805,2805,0
20230717,170300,1143385550,2805,2805,2805,2805,0
20230717,170200,1143385550,2805,2805,2805,2805,0
20230717,170100,1143385550,2805,2805,2805,2805,0
20230717,170000,1143385550,2805,2805,2805,2805,0
20230717,165900,1143385550,2805,2805,2805,2805,0
20230717,165800,1143385550,2805,2805,2805,2805,11198
20230717,165700,1143385550,2805,2805,2805,2805,0
20230717,165600,1143385550,2805,2805,2805,2805,0
20230717,165500,1143385550,2805,2805,2805,2805,0
20230717,165400,1143385550,2805,2805,2805,2805,0
20230717,165300,1143385550,2805,2805,2805,2805,0
20230717,165200,1143385550,2805,2805,2805,2805,0
20230717,165100,1143385550,2805,2805,2805,2805,0
20230717,165000,1143385550,2805,2805,2805,2805,0
20230717,164900,1143385550,2805,2805,2805,2805,0
20230717,164800,1143385550,2805,2805,2805,2805,0
20230717,164700,1143385550,2805,2805,2805,2805,0
20230717,164600,1143385550,2805,2805,2805,2805,0
20230717,164500,1143385550,2805,2805,2805,2805,0
20230717,164400,1143385550,2805,2805,2805,2805,0
20230717,164300,1143385550,2805,2805,2805,2805,0
20230717,164200,1143385550,2805,2805,2805,2805,0
20230717,164100,1143385550,2805,2805,2805,2805,0
20230717,164000,1143385550,2805,2805,2805,2805,0
20230717,163900,1143385550,2805,2805,2805,2805,0
20230717,163800,1143385550,2805,2805,2805,2805,0
20230717,163700,1143385550,2805,2805,2805,2805,0
20230717,163600,1143385550,2805,2805,2805,2805,0
20230717,163500,1143385550,2805,2805,2805,2805,0
20230717,163400,1143385550,2805,2805,2805,2805,0
20230717,163300,1143385550,2805,2805,2805,2805,0
20230717,163200,1143385550,2805,2805,2805,2805,0
20230717,163100,1143385550,2805,2805,2805,2805,0
20230717,163000,1143385550,2805,2805,2805,2805,0
20230717,162900,1143385550,2805,2805,2805,2805,0
20230717,162800,1143385550,2805,2805,2805,2805,11198
20230717,162700,1143385550,2805,2805,2805,2805,0
20230717,162600,1143385550,2805,2805,2805,2805,0
20230717,162500,1143385550,2805,2805,2805,2805,0
20230717,162400,1143385550,2805,2805,2805,2805,0
20230717,162300,1143385550,2805,2805,2805,2805,0
20230717,162200,1143385550,2805,2805,2805,2805,0
20230717,162100,1143385550,2805,2805,2805,2805,0
20230717,162000,1143385550,2805,2805,2805,2805,0
20230717,161900,1143385550,2805,2805,2805,2805,0
20230717,161800,1143385550,2805,2805,2805,2805,0
20230717,161700,1143385550,2805,2805,2805,2805,0
20230717,161600,1143385550,2805,2805,2805,2805,0
20230717,161500,1143385550,2805,2805,2805,2805,0
20230717,161400,1143385550,2805,2805,2805,2805,0
20230717,161300,1143385550,2805,2805,2805,2805,0
20230717,161200,1143385550,2805,2805,2805,2805,0
20230717,161100,1143385550,2805,2805,2805,2805,0
20230717,161000,1143385550,2805,2805,2805,2805,0
20230717,160900,1143385550,2805,2805,2805,2805,0
20230717,160800,1143385550,2805,2805,2805,2805,0
20230717,160700,1143385550,2805,2805,2805,2805,0
20230717,160600,1143385550,2805,2805,2805,2805,0
20230717,160500,1143385550,2805,2805,2805,2805,0
20230717,160400,1143385550,2805,2805,2805,2805,0
20230717,160300,1143385550,2805,2805,2805,2805,0
20230717,160200,1143385550,2805,2805,2805,2805,0
20230717,160100,1143385550,2805,2805,2805,2805,0
20230717,160000,1143385550,2805,2805,2805,2805,0
20230717,155900,1143385550,2805,2805,2805,2805,0
20230717,155800,1143385550,2805,2805,2805,2805,11198
20230717,155700,1143385550,2805,2805,2805,2805,0
20230717,155600,1143385550,2805,2805,2805,2805,0
20230717,155500,1143385550,2805,2805,2805,2805,0
20230717,155400,1143385550,2805,2805,2805,2805,0
20230717,155300,1143385550,2805,2805,2805,2805,0
20230717,155200,1143385550,2805,2805,2805,2805,0
20230717,155100,1143385550,2805,2805,2805,2805,0
20230717,155000,1143385550,2805,2805,2805,2805,0
20230717,154900,1143385550,2805,2805,2805,2805,0
20230717,154800,1143385550,2805,2805,2805,2805,0
20230717,154700,1143385550,2805,2805,2805,2805,0
20230717,154600,1143385550,2805,2805,2805,2805,0
20230717,154500,1143385550,2805,2805,2805,2805,0
20230717,154400,1143385550,2805,2805,2805,2805,0
20230717,154300,1143385550,2805,2805,2805,2805,0
20230717,154200,1143385550,2805,2805,2805,2805,0
20230717,154100,1143385550,2805,2805,2805,2805,0
20230717,154000,1143385550,2805,2805,2805,2805,0
20230717,153900,1143385550,2805,2805,2805,2805,0
20230717,153800,1143385550,2805,2805,2805,2805,0
20230717,153700,1143385550,2805,2805,2805,2805,0
20230717,153600,1143385550,2805,2805,2805,2805,0
20230717,153500,1143385550,2805,2805,2805,2805,0
20230717,153400,1143385550,2805,2805,2805,2805,0
20230717,153300,1143385550,2805,2805,2805,2805,0
20230717,153200,1143385550,2805,2805,2805,2805,0
20230717,153100,1143385550,2805,2805,2805,2805,0
20230717,153000,1143385550,2805,2805,2805,2805,11198
20230717,152900,1111975160,2805,2805,2805,2805,0
20230717,152800,1111975160,2805,2805,2805,2805,0
20230717,152700,1111975160,2805,2805,2805,2805,0
20230717,152600,1111975160,2805,2805,2805,2805,0
20230717,152500,1111975160,2805,2805,2805,2805,0
20230717,152400,1111975160,2805,2805,2805,2805,0
20230717,152300,1111975160,2805,2805,2805,2805,0
20230717,152200,1111975160,2805,2805,2805,2805,0
20230717,152100,1111975160,2805,2805,2805,2805,0
20230717,152000,1111975160,2805,2805,2805,2805,0
20230717,151900,1111975160,2805,2805,2805,2795,17568
20230717,151800,1062808435,2805,2805,2805,2805,63
20230717,151700,1062631720,2810,2810,2810,2805,320
20230717,151600,1061732595,2810,2805,2810,2800,2267
20230717,151500,1055375055,2800,2800,2805,2800,1023
20230717,151400,1052509550,2805,2800,2805,2800,17
20230717,151300,1052461885,2800,2800,2805,2800,62
20230717,151200,1052288205,2800,2800,2800,2800,1
20230717,151100,1052285405,2800,2800,2805,2800,6248
20230717,151000,1034790505,2795,2795,2800,2795,8149
20230717,150900,1011976340,2795,2800,2800,2795,377
20230717,150800,1010922370,2800,2800,2800,2795,20
20230717,150700,1010866395,2800,2800,2800,2800,78
20230717,150600,1010647995,2800,2795,2800,2795,290
20230717,150500,1009837300,2800,2795,2800,2795,1031
20230717,150400,1006953135,2800,2800,2800,2795,726
20230717,150300,1004920515,2800,2800,2800,2800,13
20230717,150200,1004884115,2805,2800,2805,2800,1251
20230717,150100,1001375860,2805,2805,2805,2805,1
20230717,150000,1001373055,2800,2800,2805,2795,2537
20230717,145900,994269520,2800,2805,2805,2800,1561
20230717,145800,989894215,2800,2805,2805,2800,1657
20230717,145700,985251740,2805,2810,2810,2805,996
20230717,145600,982453240,2800,2800,2800,2795,2425
20230717,145500,975663835,2795,2805,2805,2795,5158
20230717,145400,961221715,2800,2805,2805,2800,309
20230717,145300,960355015,2800,2805,2805,2800,109
20230717,145200,960049305,2805,2805,2805,2805,35
20230717,145100,959951130,2800,2805,2805,2800,120
20230717,145000,959614570,2805,2805,2805,2800,317
20230717,144900,958725455,2805,2805,2805,2805,1
20230717,144800,958722650,2800,2805,2805,2800,2679
20230717,144700,951209120,2805,2800,2805,2800,1605
20230717,144600,946709725,2805,2805,2805,2805,0
20230717,144500,946709725,2805,2805,2805,2805,10
20230717,144400,946681675,2800,2805,2805,2800,4211
20230717,144300,934883980,2805,2805,2805,2805,0
20230717,144200,934883980,2805,2810,2810,2805,316
20230717,144100,933997075,2810,2805,2810,2805,500
20230717,144000,932594570,2805,2805,2805,2805,508
20230717,143900,931169630,2805,2805,2805,2805,2103
20230717,143800,925270715,2805,2810,2810,2805,4040
20230717,143700,913936730,2810,2805,2810,2805,1056
20230717,143600,910974645,2805,2810,2810,2805,3178
20230717,143500,902054970,2810,2810,2810,2810,300
20230717,143400,901211970,2810,2810,2810,2810,655
20230717,143300,899371420,2815,2815,2815,2815,210
20230717,143200,898780270,2810,2810,2810,2810,26
20230717,143100,898707210,2810,2810,2810,2810,837
20230717,143000,896355240,2815,2815,2815,2815,0
20230717,142900,896355240,2815,2810,2815,2805,93
20230717,142800,896094280,2815,2815,2815,2815,1
20230717,142700,896091465,2805,2815,2815,2805,10
20230717,142600,896063405,2810,2805,2810,2805,194
20230717,142500,895519160,2810,2810,2810,2805,4
20230717,142400,895507930,2810,2810,2810,2810,0
20230717,142300,895507930,2810,2810,2810,2810,0
20230717,142200,895507930,2810,2810,2810,2810,0
20230717,142100,895507930,2810,2810,2810,2810,270
20230717,142000,894749230,2810,2810,2810,2810,1842
20230717,141900,889573210,2805,2815,2815,2805,104
20230717,141800,889280480,2815,2815,2815,2815,1
20230717,141700,889277665,2810,2810,2810,2810,1492
20230717,141600,885085145,2805,2810,2810,2805,1113
20230717,141500,881960390,2805,2805,2810,2805,565
20230717,141400,880375560,2810,2810,2810,2810,52
20230717,141300,880229440,2805,2805,2805,2805,0
20230717,141200,880229440,2805,2805,2805,2805,1430
20230717,141100,876218290,2805,2810,2810,2805,70
20230717,141000,876021745,2815,2810,2815,2810,106
20230717,140900,875723880,2810,2810,2810,2810,1137
20230717,140800,872528910,2810,2810,2810,2810,1174
20230717,140700,869229970,2815,2815,2815,2815,10
20230717,140600,869201820,2815,2810,2815,2810,51
20230717,140500,869058505,2815,2815,2815,2815,10
20230717,140400,869030355,2815,2815,2815,2815,9
20230717,140300,869005020,2815,2815,2815,2815,357
20230717,140200,868000065,2820,2820,2820,2820,0
20230717,140100,868000065,2820,2815,2820,2805,627
20230717,140000,866239690,2820,2820,2820,2820,1
20230717,135900,866236870,2815,2815,2815,2815,0
20230717,135800,866236870,2815,2815,2815,2815,5
20230717,135700,866222795,2815,2815,2815,2810,3261
20230717,135600,857048555,2815,2815,2815,2815,0
20230717,135500,857048555,2815,2810,2815,2805,1087
20230717,135400,853998320,2815,2815,2815,2815,482
20230717,135300,852641490,2815,2815,2815,2815,196
20230717,135200,852089750,2820,2815,2820,2815,300
20230717,135100,851244865,2820,2820,2820,2820,0
20230717,135000,851244865,2820,2820,2820,2815,47
20230717,134900,851112400,2815,2820,2820,2815,4
20230717,134800,851101125,2805,2805,2805,2805,1
20230717,134700,851098320,2820,2810,2820,2800,1294
20230717,134600,847463205,2815,2815,2815,2815,110
20230717,134500,847153555,2815,2815,2815,2815,400
20230717,134400,846027555,2810,2815,2815,2810,78
20230717,134300,845808275,2810,2810,2815,2810,2423
20230717,134200,838987800,2810,2810,2810,2810,3003
20230717,134100,830549370,2810,2810,2810,2810,0
20230717,134000,830549370,2810,2805,2810,2805,193
20230717,133900,830007990,2805,2805,2805,2805,558
20230717,133800,828442800,2805,2805,2805,2805,0
20230717,133700,828442800,2805,2805,2805,2805,100
20230717,133600,828162300,2805,2800,2805,2800,6686
20230717,133500,809428895,2800,2800,2800,2800,1
20230717,133400,809426095,2800,2800,2800,2800,1
20230717,133300,809423295,2800,2800,2800,2800,1100
20230717,133200,806343295,2800,2795,2800,2795,407
20230717,133100,805205720,2795,2795,2795,2795,1
20230717,133000,805202925,2800,2800,2800,2800,0
20230717,132900,805202925,2800,2800,2800,2800,40
20230717,132800,805090925,2795,2800,2800,2795,1423
20230717,132700,801112775,2800,2800,2800,2800,0
20230717,132600,801112775,2800,2800,2800,2800,827
20230717,132500,798797175,2800,2800,2800,2800,1812
20230717,132400,793723575,2800,2800,2800,2800,198
20230717,132300,793169175,2800,2800,2800,2800,1000
20230717,132200,790369175,2800,2800,2800,2800,25
20230717,132100,790299175,2805,2805,2805,2800,313
20230717,132000,789421265,2800,2800,2800,2800,2
20230717,131900,789415665,2800,2800,2800,2800,127
20230717,131800,789060065,2800,2800,2800,2800,574
20230717,131700,787452865,2795,2795,2795,2795,1
20230717,131600,787450070,2795,2795,2795,2795,0
20230717,131500,787450070,2795,2795,2795,2795,0
20230717,131400,787450070,2795,2795,2795,2795,0
20230717,131300,787450070,2795,2795,2795,2795,29
20230717,131200,787369015,2795,2800,2800,2795,218
20230717,131100,786758705,2800,2800,2800,2800,0
20230717,131000,786758705,2800,2800,2800,2800,0
20230717,130900,786758705,2800,2800,2800,2800,0
20230717,130800,786758705,2800,2800,2800,2800,0
20230717,130700,786758705,2800,2800,2800,2800,0
20230717,130600,786758705,2800,2800,2800,2800,527
20230717,130500,785283105,2805,2800,2805,2800,21
20230717,130400,785224300,2795,2795,2795,2795,2231
20230717,130300,778988655,2800,2800,2800,2800,400
20230717,130200,777868655,2800,2800,2800,2800,0
20230717,130100,777868655,2800,2800,2800,2800,158
20230717,130000,777426255,2805,2805,2805,2805,76
20230717,125900,777213075,2805,2805,2805,2805,151
20230717,125800,776789520,2800,2800,2800,2800,7
20230717,125700,776769920,2805,2805,2805,2805,39
20230717,125600,776660525,2805,2805,2805,2805,0
20230717,125500,776660525,2805,2795,2805,2795,610
20230717,125400,774955565,2790,2805,2805,2790,10628
20230717,125300,745254845,2810,2805,2810,2805,109
20230717,125200,744949095,2805,2805,2805,2805,50
20230717,125100,744808845,2805,2805,2805,2805,127
20230717,125000,744452610,2805,2805,2805,2805,0
20230717,124900,744452610,2805,2805,2805,2805,10
20230717,124800,744424560,2815,2815,2815,2815,1
20230717,124700,744421745,2815,2810,2815,2810,3000
20230717,124600,735979595,2805,2805,2805,2805,41
20230717,124500,735864590,2805,2805,2805,2805,10
20230717,124400,735836540,2805,2805,2805,2805,2679
20230717,124300,728321945,2805,2805,2805,2805,372
20230717,124200,727278485,2810,2810,2810,2810,200
20230717,124100,726716485,2810,2805,2810,2805,51
20230717,124000,726573425,2810,2810,2810,2810,0
20230717,123900,726573425,2810,2805,2810,2800,620
20230717,123800,724833300,2810,2810,2810,2810,177
20230717,123700,724335930,2810,2810,2810,2810,0
20230717,123600,724335930,2810,2805,2810,2800,1603
20230717,123500,719834020,2805,2805,2805,2805,50
20230717,123400,719693770,2810,2805,2810,2805,373
20230717,123300,718647495,2810,2810,2810,2810,10
20230717,123200,718619395,2810,2810,2810,2810,0
20230717,123100,718619395,2810,2810,2810,2805,129
20230717,123000,718257540,2805,2805,2805,2805,0
20230717,122900,718257540,2805,2805,2805,2805,12
20230717,122800,718223880,2810,2810,2810,2810,0
20230717,122700,718223880,2810,2810,2810,2810,0
20230717,122600,718223880,2810,2810,2810,2810,120
20230717,122500,717886680,2810,2810,2810,2810,318
20230717,122400,716993100,2810,2810,2810,2810,52
20230717,122300,716846980,2810,2810,2810,2810,1000
20230717,122200,714036980,2815,2815,2815,2815,15
20230717,122100,713994755,2815,2815,2815,2815,0
20230717,122000,713994755,2815,2810,2815,2810,5
20230717,121900,713980700,2810,2810,2810,2810,2244
20230717,121800,707675060,2805,2800,2805,2800,1574
20230717,121700,703260205,2805,2805,2805,2805,16
20230717,121600,703215325,2800,2800,2800,2800,0
20230717,121500,703215325,2800,2805,2805,2800,406
20230717,121400,702076525,2805,2805,2805,2805,0
20230717,121300,702076525,2805,2805,2805,2805,350
20230717,121200,701094775,2805,2805,2805,2805,1
20230717,121100,701091970,2805,2805,2805,2805,0
20230717,121000,701091970,2805,2805,2805,2805,0
20230717,120900,701091970,2805,2805,2805,2805,0
20230717,120800,701091970,2805,2805,2805,2805,130
20230717,120700,700727320,2805,2805,2805,2805,70
20230717,120600,700530970,2805,2805,2805,2805,210
20230717,120500,699941920,2810,2810,2810,2810,3
20230717,120400,699933490,2810,2805,2810,2805,711
20230717,120300,697936630,2805,2805,2805,2805,57
20230717,120200,697776745,2805,2805,2805,2800,2157
20230717,120100,691731840,2810,2810,2810,2810,0
20230717,120000,691731840,2810,2790,2810,2790,2633
20230717,115900,684385745,2810,2810,2810,2810,0
20230717,115800,684385745,2810,2805,2810,2790,7896
20230717,115700,662316905,2810,2810,2810,2810,0
20230717,115600,662316905,2810,2810,2810,2810,2
20230717,115500,662311285,2810,2810,2810,2810,0
20230717,115400,662311285,2810,2810,2810,2810,800
20230717,115300,660063285,2805,2805,2805,2805,0
20230717,115200,660063285,2805,2805,2805,2805,243
20230717,115100,659381670,2805,2805,2805,2805,0
20230717,115000,659381670,2805,2805,2805,2805,0
20230717,114900,659381670,2805,2800,2810,2800,49
20230717,114800,659244455,2810,2810,2810,2810,500
20230717,114700,657839455,2810,2810,2810,2810,0
20230717,114600,657839455,2810,2810,2810,2810,18
20230717,114500,657788875,2810,2810,2810,2810,10
20230717,114400,657760775,2795,2795,2795,2795,1
20230717,114300,657757980,2795,2800,2810,2795,958
20230717,114200,655078160,2800,2810,2810,2800,4
20230717,114100,655066950,2810,2810,2810,2810,5
20230717,114000,655052900,2800,2800,2800,2800,10
20230717,113900,655024900,2810,2810,2810,2810,0
20230717,113800,655024900,2810,2810,2810,2810,0
20230717,113700,655024900,2810,2810,2810,2805,62
20230717,113600,654850730,2810,2810,2810,2810,0
20230717,113500,654850730,2810,2805,2810,2805,200
20230717,113400,654288950,2810,2810,2810,2810,200
20230717,113300,653726950,2810,2805,2810,2805,2
20230717,113200,653721335,2800,2800,2800,2800,0
20230717,113100,653721335,2800,2800,2800,2800,342
20230717,113000,652763735,2800,2805,2810,2800,739
20230717,112900,650693920,2805,2805,2805,2805,362
20230717,112800,649678510,2805,2805,2805,2805,0
20230717,112700,649678510,2805,2805,2805,2805,44
20230717,112600,649555090,2805,2805,2805,2805,88
20230717,112500,649308250,2810,2805,2810,2805,4
20230717,112400,649297015,2810,2810,2810,2810,0
20230717,112300,649297015,2810,2810,2810,2810,1
20230717,112200,649294205,2805,2805,2805,2805,1269
20230717,112100,645734660,2805,2805,2805,2805,525
20230717,112000,644262035,2810,2810,2810,2810,109
20230717,111900,643955745,2810,2810,2810,2810,80
20230717,111800,643730945,2820,2820,2820,2810,2011
20230717,111700,638064420,2820,2820,2820,2820,50
20230717,111600,637923420,2815,2815,2815,2815,106
20230717,111500,637625030,2815,2815,2815,2815,547
20230717,111400,636085225,2815,2810,2815,2810,3290
20230717,111300,626832955,2805,2805,2805,2805,3
20230717,111200,626824540,2805,2805,2805,2805,831
20230717,111100,624493585,2805,2805,2805,2805,75
20230717,111000,624283210,2805,2805,2805,2805,0
20230717,110900,624283210,2805,2805,2805,2805,860
20230717,110800,621870910,2805,2805,2805,2805,1
20230717,110700,621868105,2800,2800,2800,2800,1050
20230717,110600,618928105,2805,2805,2805,2805,1709
20230717,110500,614134360,2800,2805,2805,2800,1281
20230717,110400,610543045,2805,2805,2805,2805,890
20230717,110300,608046595,2805,2800,2805,2800,181
20230717,110200,607539240,2800,2800,2800,2800,70
20230717,110100,607343240,2800,2795,2800,2795,1517
20230717,110000,603095740,2790,2790,2790,2790,0
20230717,105900,603095740,2790,2795,2795,2790,2612
20230717,105800,595802185,2795,2795,2795,2790,2088
20230717,105700,589966645,2795,2795,2795,2795,108
20230717,105600,589664785,2795,2795,2795,2795,0
20230717,105500,589664785,2795,2795,2795,2795,0
20230717,105400,589664785,2795,2800,2800,2795,1052
20230717,105300,586724440,2800,2800,2800,2800,10
20230717,105200,586696440,2800,2800,2800,2800,2
20230717,105100,586690840,2795,2800,2800,2795,180
20230717,105000,586187690,2800,2800,2800,2800,65
20230717,104900,586005690,2800,2800,2800,2800,0
20230717,104800,586005690,2800,2800,2800,2800,727
20230717,104700,583970090,2800,2800,2800,2800,20
20230717,104600,583914090,2800,2800,2800,2800,100
20230717,104500,583634090,2800,2800,2800,2800,43
20230717,104400,583513690,2800,2790,2800,2790,1124
20230717,104300,580377630,2800,2800,2800,2800,0
20230717,104200,580377630,2800,2790,2800,2790,107
20230717,104100,580079090,2800,2800,2800,2795,734
20230717,104000,578026515,2810,2810,2810,2810,0
20230717,103900,578026515,2810,2815,2815,2800,15175
20230717,103800,535521800,2815,2810,2815,2810,275
20230717,103700,534748985,2810,2815,2815,2810,1555
20230717,103600,530371735,2810,2810,2810,2810,998
20230717,103500,527567355,2815,2815,2815,2815,12
20230717,103400,527533575,2815,2815,2815,2815,0
20230717,103300,527533575,2815,2820,2820,2815,443
20230717,103200,526286525,2820,2820,2820,2820,5
20230717,103100,526272425,2820,2815,2820,2815,94
20230717,103000,526007760,2825,2825,2825,2815,2825
20230717,102900,518047595,2825,2820,2825,2820,1905
20230717,102800,512674540,2820,2810,2820,2810,1443
20230717,102700,508612790,2810,2810,2810,2810,0
20230717,102600,508612790,2810,2810,2810,2810,1349
20230717,102500,504822100,2810,2805,2815,2805,2701
20230717,102400,497232335,2805,2800,2805,2800,1209
20230717,102300,493841165,2800,2800,2800,2795,1587
20230717,102200,489405425,2800,2800,2800,2800,513
20230717,102100,487969025,2800,2805,2805,2800,722
20230717,102000,485947175,2805,2805,2805,2805,18
20230717,101900,485896685,2805,2800,2810,2800,1822
20230717,101800,480791225,2805,2805,2805,2805,301
20230717,101700,479946920,2800,2800,2805,2800,1114
20230717,101600,476822405,2800,2800,2800,2800,1499
20230717,101500,472625205,2800,2800,2800,2800,1615
20230717,101400,468103205,2795,2795,2795,2795,588
20230717,101300,466459745,2795,2800,2800,2795,1361
20230717,101200,462655745,2800,2800,2805,2800,1718
20230717,101100,457845340,2800,2800,2800,2795,2728
20230717,101000,450217465,2800,2800,2805,2800,116
20230717,100900,449892415,2800,2805,2805,2800,1820
20230717,100800,444796315,2800,2810,2815,2800,3952
20230717,100700,433699585,2815,2810,2815,2810,1341
20230717,100600,429931365,2810,2810,2810,2810,14
20230717,100500,429892025,2810,2820,2820,2810,1217
20230717,100400,426465245,2820,2810,2820,2810,3880
20230717,100300,415536505,2805,2810,2810,2805,811
20230717,100200,413257600,2800,2805,2805,2800,2369
20230717,100100,406612655,2810,2805,2810,2805,312
20230717,100000,405737490,2805,2810,2815,2805,895
20230717,095900,403224340,2815,2815,2815,2815,1703
20230717,095800,398430395,2815,2810,2815,2810,1534
20230717,095700,394119795,2810,2810,2810,2810,1102
20230717,095600,391023175,2810,2815,2815,2810,1183
20230717,095500,387695440,2815,2815,2815,2810,521
20230717,095400,386229200,2810,2810,2810,2810,842
20230717,095300,383863180,2800,2800,2800,2800,758
20230717,095200,381740780,2805,2795,2805,2785,4216
20230717,095100,369950755,2795,2800,2800,2795,18
20230717,095000,369900440,2795,2810,2810,2795,9145
20230717,094900,344249870,2810,2810,2810,2810,1
20230717,094800,344247060,2805,2805,2805,2800,1356
20230717,094700,340443855,2795,2795,2805,2795,3180
20230717,094600,331551115,2795,2795,2795,2790,1180
20230717,094500,328253365,2785,2790,2790,2785,235
20230717,094400,327597995,2800,2800,2800,2800,68
20230717,094300,327407595,2800,2790,2800,2790,593
20230717,094200,325747825,2790,2795,2800,2790,1025
20230717,094100,322884730,2790,2795,2795,2790,658
20230717,094000,321047965,2795,2785,2795,2785,5901
20230717,093900,304579140,2785,2790,2790,2785,1234
20230717,093800,301142345,2795,2795,2800,2795,307
20230717,093700,300283880,2790,2790,2800,2790,155
20230717,093600,299851280,2790,2800,2800,2790,2258
20230717,093500,293551430,2800,2805,2805,2785,777
20230717,093400,291377425,2805,2785,2810,2785,5817
20230717,093300,275102200,2780,2780,2780,2780,25
20230717,093200,275032700,2780,2775,2780,2775,338
20230717,093100,274094735,2775,2770,2775,2770,44
20230717,093000,273972730,2765,2760,2770,2755,7997
20230717,092900,251907125,2760,2770,2770,2760,5068
20230717,092800,237895970,2775,2775,2775,2775,444
20230717,092700,236663870,2780,2780,2780,2780,1
20230717,092600,236661090,2780,2780,2780,2780,445
20230717,092500,235423990,2780,2785,2785,2780,531
20230717,092400,233947795,2780,2780,2780,2780,2551
20230717,092300,226856015,2780,2780,2780,2780,581
20230717,092200,225240835,2780,2780,2780,2775,1031
20230717,092100,222379365,2780,2780,2780,2780,314
20230717,092000,221506445,2775,2775,2775,2775,1
20230717,091900,221503670,2775,2780,2780,2775,504
20230717,091800,220102600,2780,2780,2780,2780,320
20230717,091700,219213000,2775,2765,2775,2765,546
20230717,091600,217700205,2770,2775,2775,2770,828
20230717,091500,215406640,2775,2780,2780,2775,287
20230717,091400,214610165,2780,2775,2780,2775,442
20230717,091300,213383605,2775,2785,2795,2775,1689
20230717,091200,208693080,2785,2770,2785,2755,8757
20230717,091100,184447545,2780,2780,2780,2755,4559
20230717,091000,171837825,2780,2775,2780,2775,5321
20230717,090900,157045510,2770,2755,2775,2755,1464
20230717,090800,152998025,2770,2755,2770,2750,2857
20230717,090700,145125095,2760,2755,2760,2755,1734
20230717,090600,140347095,2755,2750,2770,2745,11755
20230717,090500,107967255,2750,2755,2755,2750,8736
20230717,090400,83923335,2760,2775,2775,2760,2452
20230717,090300,77154665,2775,2775,2775,2765,70
20230717,090200,76960565,2775,2775,2775,2765,4002
20230717,090100,65883965,2775,2775,2780,2750,4901
20230717,090000,52339675,2785,2770,2785,2770,18892