KissMeData/089850/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194500,749172600,12740,12740,12740,12740,396
20230717,194400,749172600,12740,12740,12740,12740,0
20230717,194300,749172600,12740,12740,12740,12740,0
20230717,194200,749172600,12740,12740,12740,12740,0
20230717,194100,749172600,12740,12740,12740,12740,0
20230717,194000,749172600,12740,12740,12740,12740,0
20230717,193900,749172600,12740,12740,12740,12740,0
20230717,193800,749172600,12740,12740,12740,12740,0
20230717,193700,749172600,12740,12740,12740,12740,0
20230717,193600,749172600,12740,12740,12740,12740,0
20230717,193500,749172600,12740,12740,12740,12740,0
20230717,193400,749172600,12740,12740,12740,12740,0
20230717,193300,749172600,12740,12740,12740,12740,0
20230717,193200,749172600,12740,12740,12740,12740,0
20230717,193100,749172600,12740,12740,12740,12740,0
20230717,193000,749172600,12740,12740,12740,12740,0
20230717,192900,749172600,12740,12740,12740,12740,0
20230717,192800,749172600,12740,12740,12740,12740,0
20230717,192700,749172600,12740,12740,12740,12740,0
20230717,192600,749172600,12740,12740,12740,12740,0
20230717,192500,749172600,12740,12740,12740,12740,0
20230717,192400,749172600,12740,12740,12740,12740,0
20230717,192300,749172600,12740,12740,12740,12740,0
20230717,192200,749172600,12740,12740,12740,12740,0
20230717,192100,749172600,12740,12740,12740,12740,0
20230717,192000,749172600,12740,12740,12740,12740,0
20230717,191900,749172600,12740,12740,12740,12740,0
20230717,191800,749172600,12740,12740,12740,12740,0
20230717,191700,749172600,12740,12740,12740,12740,0
20230717,191600,749172600,12740,12740,12740,12740,0
20230717,191500,749172600,12740,12740,12740,12740,396
20230717,191400,749172600,12740,12740,12740,12740,0
20230717,191300,749172600,12740,12740,12740,12740,0
20230717,191200,749172600,12740,12740,12740,12740,0
20230717,191100,749172600,12740,12740,12740,12740,0
20230717,191000,749172600,12740,12740,12740,12740,0
20230717,190900,749172600,12740,12740,12740,12740,0
20230717,190800,749172600,12740,12740,12740,12740,0
20230717,190700,749172600,12740,12740,12740,12740,0
20230717,190600,749172600,12740,12740,12740,12740,0
20230717,190500,749172600,12740,12740,12740,12740,0
20230717,190400,749172600,12740,12740,12740,12740,0
20230717,190300,749172600,12740,12740,12740,12740,0
20230717,190200,749172600,12740,12740,12740,12740,0
20230717,190100,749172600,12740,12740,12740,12740,0
20230717,190000,749172600,12740,12740,12740,12740,0
20230717,185900,749172600,12740,12740,12740,12740,0
20230717,185800,749172600,12740,12740,12740,12740,0
20230717,185700,749172600,12740,12740,12740,12740,0
20230717,185600,749172600,12740,12740,12740,12740,0
20230717,185500,749172600,12740,12740,12740,12740,0
20230717,185400,749172600,12740,12740,12740,12740,0
20230717,185300,749172600,12740,12740,12740,12740,0
20230717,185200,749172600,12740,12740,12740,12740,0
20230717,185100,749172600,12740,12740,12740,12740,0
20230717,185000,749172600,12740,12740,12740,12740,0
20230717,184900,749172600,12740,12740,12740,12740,0
20230717,184800,749172600,12740,12740,12740,12740,0
20230717,184700,749172600,12740,12740,12740,12740,0
20230717,184600,749172600,12740,12740,12740,12740,0
20230717,184500,749172600,12740,12740,12740,12740,396
20230717,184400,749172600,12740,12740,12740,12740,0
20230717,184300,749172600,12740,12740,12740,12740,0
20230717,184200,749172600,12740,12740,12740,12740,0
20230717,184100,749172600,12740,12740,12740,12740,0
20230717,184000,749172600,12740,12740,12740,12740,0
20230717,183900,749172600,12740,12740,12740,12740,0
20230717,183800,749172600,12740,12740,12740,12740,0
20230717,183700,749172600,12740,12740,12740,12740,0
20230717,183600,749172600,12740,12740,12740,12740,0
20230717,183500,749172600,12740,12740,12740,12740,0
20230717,183400,749172600,12740,12740,12740,12740,0
20230717,183300,749172600,12740,12740,12740,12740,0
20230717,183200,749172600,12740,12740,12740,12740,0
20230717,183100,749172600,12740,12740,12740,12740,0
20230717,183000,749172600,12740,12740,12740,12740,0
20230717,182900,749172600,12740,12740,12740,12740,0
20230717,182800,749172600,12740,12740,12740,12740,0
20230717,182700,749172600,12740,12740,12740,12740,0
20230717,182600,749172600,12740,12740,12740,12740,0
20230717,182500,749172600,12740,12740,12740,12740,0
20230717,182400,749172600,12740,12740,12740,12740,0
20230717,182300,749172600,12740,12740,12740,12740,0
20230717,182200,749172600,12740,12740,12740,12740,0
20230717,182100,749172600,12740,12740,12740,12740,0
20230717,182000,749172600,12740,12740,12740,12740,0
20230717,181900,749172600,12740,12740,12740,12740,0
20230717,181800,749172600,12740,12740,12740,12740,0
20230717,181700,749172600,12740,12740,12740,12740,0
20230717,181600,749172600,12740,12740,12740,12740,0
20230717,181500,749172600,12740,12740,12740,12740,396
20230717,181400,749172600,12740,12740,12740,12740,0
20230717,181300,749172600,12740,12740,12740,12740,0
20230717,181200,749172600,12740,12740,12740,12740,0
20230717,181100,749172600,12740,12740,12740,12740,0
20230717,181000,749172600,12740,12740,12740,12740,0
20230717,180900,749172600,12740,12740,12740,12740,0
20230717,180800,749172600,12740,12740,12740,12740,0
20230717,180700,749172600,12740,12740,12740,12740,0
20230717,180600,749172600,12740,12740,12740,12740,0
20230717,180500,749172600,12740,12740,12740,12740,0
20230717,180400,749172600,12740,12740,12740,12740,0
20230717,180300,749172600,12740,12740,12740,12740,0
20230717,180200,749172600,12740,12740,12740,12740,0
20230717,180100,749172600,12740,12740,12740,12740,0
20230717,180000,749172600,12740,12740,12740,12740,0
20230717,175900,749172600,12740,12740,12740,12740,0
20230717,175800,749172600,12740,12740,12740,12740,0
20230717,175700,749172600,12740,12740,12740,12740,0
20230717,175600,749172600,12740,12740,12740,12740,0
20230717,175500,749172600,12740,12740,12740,12740,0
20230717,175400,749172600,12740,12740,12740,12740,0
20230717,175300,749172600,12740,12740,12740,12740,0
20230717,175200,749172600,12740,12740,12740,12740,0
20230717,175100,749172600,12740,12740,12740,12740,0
20230717,175000,749172600,12740,12740,12740,12740,0
20230717,174900,749172600,12740,12740,12740,12740,0
20230717,174800,749172600,12740,12740,12740,12740,0
20230717,174700,749172600,12740,12740,12740,12740,0
20230717,174600,749172600,12740,12740,12740,12740,0
20230717,174500,749172600,12740,12740,12740,12740,396
20230717,174400,749172600,12740,12740,12740,12740,0
20230717,174300,749172600,12740,12740,12740,12740,0
20230717,174200,749172600,12740,12740,12740,12740,0
20230717,174100,749172600,12740,12740,12740,12740,0
20230717,174000,749172600,12740,12740,12740,12740,0
20230717,173900,749172600,12740,12740,12740,12740,0
20230717,173800,749172600,12740,12740,12740,12740,0
20230717,173700,749172600,12740,12740,12740,12740,0
20230717,173600,749172600,12740,12740,12740,12740,0
20230717,173500,749172600,12740,12740,12740,12740,0
20230717,173400,749172600,12740,12740,12740,12740,0
20230717,173300,749172600,12740,12740,12740,12740,0
20230717,173200,749172600,12740,12740,12740,12740,0
20230717,173100,749172600,12740,12740,12740,12740,0
20230717,173000,749172600,12740,12740,12740,12740,0
20230717,172900,749172600,12740,12740,12740,12740,0
20230717,172800,749172600,12740,12740,12740,12740,0
20230717,172700,749172600,12740,12740,12740,12740,0
20230717,172600,749172600,12740,12740,12740,12740,0
20230717,172500,749172600,12740,12740,12740,12740,0
20230717,172400,749172600,12740,12740,12740,12740,0
20230717,172300,749172600,12740,12740,12740,12740,0
20230717,172200,749172600,12740,12740,12740,12740,0
20230717,172100,749172600,12740,12740,12740,12740,0
20230717,172000,749172600,12740,12740,12740,12740,0
20230717,171900,749172600,12740,12740,12740,12740,0
20230717,171800,749172600,12740,12740,12740,12740,0
20230717,171700,749172600,12740,12740,12740,12740,0
20230717,171600,749172600,12740,12740,12740,12740,0
20230717,171500,749172600,12740,12740,12740,12740,396
20230717,171400,749172600,12740,12740,12740,12740,0
20230717,171300,749172600,12740,12740,12740,12740,0
20230717,171200,749172600,12740,12740,12740,12740,0
20230717,171100,749172600,12740,12740,12740,12740,0
20230717,171000,749172600,12740,12740,12740,12740,0
20230717,170900,749172600,12740,12740,12740,12740,0
20230717,170800,749172600,12740,12740,12740,12740,0
20230717,170700,749172600,12740,12740,12740,12740,0
20230717,170600,749172600,12740,12740,12740,12740,0
20230717,170500,749172600,12740,12740,12740,12740,0
20230717,170400,749172600,12740,12740,12740,12740,0
20230717,170300,749172600,12740,12740,12740,12740,0
20230717,170200,749172600,12740,12740,12740,12740,0
20230717,170100,749172600,12740,12740,12740,12740,0
20230717,170000,749172600,12740,12740,12740,12740,0
20230717,165900,749172600,12740,12740,12740,12740,0
20230717,165800,749172600,12740,12740,12740,12740,0
20230717,165700,749172600,12740,12740,12740,12740,0
20230717,165600,749172600,12740,12740,12740,12740,0
20230717,165500,749172600,12740,12740,12740,12740,0
20230717,165400,749172600,12740,12740,12740,12740,0
20230717,165300,749172600,12740,12740,12740,12740,0
20230717,165200,749172600,12740,12740,12740,12740,0
20230717,165100,749172600,12740,12740,12740,12740,0
20230717,165000,749172600,12740,12740,12740,12740,0
20230717,164900,749172600,12740,12740,12740,12740,0
20230717,164800,749172600,12740,12740,12740,12740,0
20230717,164700,749172600,12740,12740,12740,12740,0
20230717,164600,749172600,12740,12740,12740,12740,0
20230717,164500,749172600,12740,12740,12740,12740,396
20230717,164400,749172600,12740,12740,12740,12740,0
20230717,164300,749172600,12740,12740,12740,12740,0
20230717,164200,749172600,12740,12740,12740,12740,0
20230717,164100,749172600,12740,12740,12740,12740,0
20230717,164000,749172600,12740,12740,12740,12740,0
20230717,163900,749172600,12740,12740,12740,12740,0
20230717,163800,749172600,12740,12740,12740,12740,0
20230717,163700,749172600,12740,12740,12740,12740,0
20230717,163600,749172600,12740,12740,12740,12740,0
20230717,163500,749172600,12740,12740,12740,12740,0
20230717,163400,749172600,12740,12740,12740,12740,0
20230717,163300,749172600,12740,12740,12740,12740,0
20230717,163200,749172600,12740,12740,12740,12740,0
20230717,163100,749172600,12740,12740,12740,12740,0
20230717,163000,749172600,12740,12740,12740,12740,0
20230717,162900,749172600,12740,12740,12740,12740,0
20230717,162800,749172600,12740,12740,12740,12740,0
20230717,162700,749172600,12740,12740,12740,12740,0
20230717,162600,749172600,12740,12740,12740,12740,0
20230717,162500,749172600,12740,12740,12740,12740,0
20230717,162400,749172600,12740,12740,12740,12740,0
20230717,162300,749172600,12740,12740,12740,12740,0
20230717,162200,749172600,12740,12740,12740,12740,0
20230717,162100,749172600,12740,12740,12740,12740,0
20230717,162000,749172600,12740,12740,12740,12740,0
20230717,161900,749172600,12740,12740,12740,12740,0
20230717,161800,749172600,12740,12740,12740,12740,0
20230717,161700,749172600,12740,12740,12740,12740,0
20230717,161600,749172600,12740,12740,12740,12740,0
20230717,161500,749172600,12740,12740,12740,12740,396
20230717,161400,749172600,12740,12740,12740,12740,0
20230717,161300,749172600,12740,12740,12740,12740,0
20230717,161200,749172600,12740,12740,12740,12740,0
20230717,161100,749172600,12740,12740,12740,12740,0
20230717,161000,749172600,12740,12740,12740,12740,0
20230717,160900,749172600,12740,12740,12740,12740,0
20230717,160800,749172600,12740,12740,12740,12740,0
20230717,160700,749172600,12740,12740,12740,12740,0
20230717,160600,749172600,12740,12740,12740,12740,0
20230717,160500,749172600,12740,12740,12740,12740,0
20230717,160400,749172600,12740,12740,12740,12740,0
20230717,160300,749172600,12740,12740,12740,12740,0
20230717,160200,749172600,12740,12740,12740,12740,0
20230717,160100,749172600,12740,12740,12740,12740,0
20230717,160000,749172600,12740,12740,12740,12740,0
20230717,155900,749172600,12740,12740,12740,12740,0
20230717,155800,749172600,12740,12740,12740,12740,0
20230717,155700,749172600,12740,12740,12740,12740,0
20230717,155600,749172600,12740,12740,12740,12740,0
20230717,155500,749172600,12740,12740,12740,12740,0
20230717,155400,749172600,12740,12740,12740,12740,0
20230717,155300,749172600,12740,12740,12740,12740,0
20230717,155200,749172600,12740,12740,12740,12740,0
20230717,155100,749172600,12740,12740,12740,12740,0
20230717,155000,749172600,12740,12740,12740,12740,0
20230717,154900,749172600,12740,12740,12740,12740,0
20230717,154800,749172600,12740,12740,12740,12740,0
20230717,154700,749172600,12740,12740,12740,12740,0
20230717,154600,749172600,12740,12740,12740,12740,0
20230717,154500,749172600,12740,12740,12740,12740,396
20230717,154400,749172600,12740,12740,12740,12740,0
20230717,154300,749172600,12740,12740,12740,12740,0
20230717,154200,749172600,12740,12740,12740,12740,0
20230717,154100,749172600,12740,12740,12740,12740,0
20230717,154000,749172600,12740,12740,12740,12740,0
20230717,153900,749172600,12740,12740,12740,12740,0
20230717,153800,749172600,12740,12740,12740,12740,0
20230717,153700,749172600,12740,12740,12740,12740,0
20230717,153600,749172600,12740,12740,12740,12740,0
20230717,153500,749172600,12740,12740,12740,12740,0
20230717,153400,749172600,12740,12740,12740,12740,0
20230717,153300,749172600,12740,12740,12740,12740,0
20230717,153200,749172600,12740,12740,12740,12740,0
20230717,153100,749172600,12740,12740,12740,12740,0
20230717,153000,749172600,12740,12740,12740,12740,396
20230717,152900,744127560,12700,12700,12700,12700,0
20230717,152800,744127560,12700,12700,12700,12700,0
20230717,152700,744127560,12700,12700,12700,12700,0
20230717,152600,744127560,12700,12700,12700,12700,0
20230717,152500,744127560,12700,12700,12700,12700,0
20230717,152400,744127560,12700,12700,12700,12700,0
20230717,152300,744127560,12700,12700,12700,12700,0
20230717,152200,744127560,12700,12700,12700,12700,0
20230717,152100,744127560,12700,12700,12700,12700,0
20230717,152000,744127560,12700,12700,12700,12700,0
20230717,151900,744127560,12700,12700,12710,12700,91
20230717,151800,742971830,12700,12720,12720,12680,623
20230717,151700,735060760,12700,12710,12710,12700,26
20230717,151600,734730500,12710,12720,12720,12710,22
20230717,151500,734450670,12720,12710,12720,12710,2
20230717,151400,734425240,12710,12700,12720,12700,73
20230717,151300,733498100,12710,12710,12710,12710,2
20230717,151200,733472680,12730,12730,12730,12730,0
20230717,151100,733472680,12730,12720,12730,12710,136
20230717,151000,731743760,12720,12700,12720,12700,11
20230717,150900,731604000,12710,12710,12720,12710,62
20230717,150800,730815830,12710,12710,12710,12710,63
20230717,150700,730015100,12710,12700,12710,12700,112
20230717,150600,728592600,12700,12730,12730,12690,552
20230717,150500,721579310,12750,12750,12750,12750,1
20230717,150400,721566560,12750,12750,12750,12750,21
20230717,150300,721298810,12750,12750,12750,12750,1
20230717,150200,721286060,12730,12730,12730,12730,205
20230717,150100,718676410,12740,12740,12740,12740,0
20230717,150000,718676410,12740,12740,12740,12740,43
20230717,145900,718128590,12750,12750,12750,12750,0
20230717,145800,718128590,12750,12750,12750,12750,0
20230717,145700,718128590,12750,12750,12750,12750,0
20230717,145600,718128590,12750,12740,12750,12740,43
20230717,145500,717580600,12740,12740,12740,12740,0
20230717,145400,717580600,12740,12740,12740,12740,0
20230717,145300,717580600,12740,12740,12740,12740,0
20230717,145200,717580600,12740,12740,12740,12740,1
20230717,145100,717567860,12740,12740,12740,12740,30
20230717,145000,717185660,12730,12730,12730,12730,100
20230717,144900,715912660,12730,12720,12730,12720,15
20230717,144800,715721810,12730,12730,12730,12730,0
20230717,144700,715721810,12730,12730,12730,12730,0
20230717,144600,715721810,12730,12730,12730,12730,1
20230717,144500,715709080,12710,12710,12710,12710,0
20230717,144400,715709080,12710,12710,12710,12710,146
20230717,144300,713853420,12720,12750,12750,12720,438
20230717,144200,708276810,12750,12750,12750,12750,0
20230717,144100,708276810,12750,12750,12750,12750,0
20230717,144000,708276810,12750,12750,12750,12750,0
20230717,143900,708276810,12750,12770,12770,12750,283
20230717,143800,704666820,12770,12770,12770,12770,0
20230717,143700,704666820,12770,12770,12770,12770,0
20230717,143600,704666820,12770,12770,12770,12770,10
20230717,143500,704539120,12770,12770,12770,12770,0
20230717,143400,704539120,12770,12770,12770,12770,0
20230717,143300,704539120,12770,12770,12770,12770,0
20230717,143200,704539120,12770,12760,12770,12760,72
20230717,143100,703620300,12760,12760,12760,12760,100
20230717,143000,702344300,12780,12780,12780,12780,30
20230717,142900,701960900,12780,12780,12780,12780,0
20230717,142800,701960900,12780,12780,12780,12780,0
20230717,142700,701960900,12780,12780,12780,12780,0
20230717,142600,701960900,12780,12780,12780,12780,0
20230717,142500,701960900,12780,12780,12780,12780,0
20230717,142400,701960900,12780,12780,12780,12780,0
20230717,142300,701960900,12780,12780,12780,12780,0
20230717,142200,701960900,12780,12780,12780,12780,1
20230717,142100,701948120,12760,12760,12760,12760,1
20230717,142000,701935360,12750,12750,12750,12750,0
20230717,141900,701935360,12750,12750,12750,12750,0
20230717,141800,701935360,12750,12750,12750,12750,0
20230717,141700,701935360,12750,12750,12750,12750,0
20230717,141600,701935360,12750,12750,12750,12750,109
20230717,141500,700545610,12740,12740,12740,12740,0
20230717,141400,700545610,12740,12740,12740,12740,0
20230717,141300,700545610,12740,12740,12740,12740,0
20230717,141200,700545610,12740,12740,12740,12740,5
20230717,141100,700481910,12740,12740,12740,12740,0
20230717,141000,700481910,12740,12740,12740,12740,0
20230717,140900,700481910,12740,12790,12790,12740,276
20230717,140800,696965470,12750,12760,12760,12750,145
20230717,140700,695116540,12790,12760,12790,12760,21
20230717,140600,694848550,12760,12760,12760,12760,100
20230717,140500,693572550,12760,12760,12760,12760,0
20230717,140400,693572550,12760,12780,12780,12760,227
20230717,140300,690673160,12790,12790,12790,12790,10
20230717,140200,690545260,12790,12790,12790,12790,0
20230717,140100,690545260,12790,12790,12800,12790,105
20230717,140000,689202260,12790,12800,12800,12790,265
20230717,135900,685811760,12810,12810,12810,12810,0
20230717,135800,685811760,12810,12810,12810,12810,1
20230717,135700,685798950,12810,12810,12810,12810,0
20230717,135600,685798950,12810,12810,12810,12810,0
20230717,135500,685798950,12810,12810,12810,12810,4
20230717,135400,685747710,12810,12810,12810,12810,0
20230717,135300,685747710,12810,12810,12810,12810,13
20230717,135200,685581180,12820,12820,12820,12820,49
20230717,135100,684953000,12880,12820,12880,12820,20
20230717,135000,684696050,12860,12860,12860,12860,13
20230717,134900,684528870,12860,12840,12860,12840,19
20230717,134800,684284890,12840,12830,12840,12830,2
20230717,134700,684259220,12830,12830,12830,12830,0
20230717,134600,684259220,12830,12830,12830,12830,9
20230717,134500,684143750,12820,12820,12820,12820,0
20230717,134400,684143750,12820,12820,12820,12820,0
20230717,134300,684143750,12820,12820,12820,12820,1
20230717,134200,684130930,12830,12830,12830,12830,1
20230717,134100,684118100,12890,12820,12890,12820,11
20230717,134000,683977010,12820,12820,12820,12820,0
20230717,133900,683977010,12820,12820,12820,12820,0
20230717,133800,683977010,12820,12820,12820,12820,8
20230717,133700,683874450,12820,12820,12820,12820,0
20230717,133600,683874450,12820,12820,12820,12820,1
20230717,133500,683861630,12810,12810,12810,12810,14
20230717,133400,683682290,12800,12800,12800,12800,100
20230717,133300,682402290,12800,12800,12800,12800,0
20230717,133200,682402290,12800,12800,12830,12800,293
20230717,133100,678651860,12800,12800,12800,12800,117
20230717,133000,677154260,12800,12880,12890,12790,1255
20230717,132900,661068900,12840,12900,12900,12840,437
20230717,132800,655454450,12900,12890,12900,12860,149
20230717,132700,653536350,12920,12920,12920,12920,0
20230717,132600,653536350,12920,12920,12920,12920,0
20230717,132500,653536350,12920,12920,12920,12920,0
20230717,132400,653536350,12920,12920,12920,12920,0
20230717,132300,653536350,12920,12920,12920,12920,0
20230717,132200,653536350,12920,12920,12920,12920,0
20230717,132100,653536350,12920,12920,12920,12920,0
20230717,132000,653536350,12920,12920,12920,12920,0
20230717,131900,653536350,12920,12920,12920,12920,1
20230717,131800,653523430,12890,12890,12890,12890,0
20230717,131700,653523430,12890,12880,12890,12880,2
20230717,131600,653497660,12880,12880,12880,12880,1
20230717,131500,653484780,12880,12870,12880,12870,36
20230717,131400,653021150,12880,12870,12880,12870,11
20230717,131300,652879570,12860,12860,12860,12860,0
20230717,131200,652879570,12860,12870,12870,12860,120
20230717,131100,651336040,12870,12870,12870,12870,17
20230717,131000,651117250,12870,12870,12870,12870,5
20230717,130900,651052900,12870,12880,12880,12870,165
20230717,130800,648928600,12930,12930,12930,12930,30
20230717,130700,648540700,12940,12940,12940,12940,0
20230717,130600,648540700,12940,12940,12940,12940,0
20230717,130500,648540700,12940,12930,12940,12930,2
20230717,130400,648514830,12910,12910,12910,12910,9
20230717,130300,648398640,12900,12900,12900,12900,102
20230717,130200,647082840,12900,12900,12900,12900,98
20230717,130100,645818640,12930,12900,12930,12900,71
20230717,130000,644902710,12980,12900,12980,12900,94
20230717,125900,643689960,12900,12930,12930,12880,751
20230717,125800,634005510,13000,13000,13000,13000,0
20230717,125700,634005510,13000,13000,13000,13000,0
20230717,125600,634005510,13000,12960,13000,12950,585
20230717,125500,626429540,13010,13010,13010,13010,0
20230717,125400,626429540,13010,13010,13010,13010,0
20230717,125300,626429540,13010,13010,13010,13010,0
20230717,125200,626429540,13010,13010,13010,13010,0
20230717,125100,626429540,13010,13010,13010,13010,0
20230717,125000,626429540,13010,13010,13010,13010,0
20230717,124900,626429540,13010,13010,13010,13010,0
20230717,124800,626429540,13010,13010,13010,13010,0
20230717,124700,626429540,13010,13010,13010,13010,0
20230717,124600,626429540,13010,13010,13010,13010,0
20230717,124500,626429540,13010,13010,13010,13010,1
20230717,124400,626416530,12950,12950,12950,12950,0
20230717,124300,626416530,12950,12950,12950,12950,0
20230717,124200,626416530,12950,12950,12950,12950,0
20230717,124100,626416530,12950,12950,12950,12950,0
20230717,124000,626416530,12950,12950,12950,12950,0
20230717,123900,626416530,12950,12950,12950,12950,0
20230717,123800,626416530,12950,12950,12950,12950,16
20230717,123700,626209330,12950,12950,12950,12950,0
20230717,123600,626209330,12950,12950,12950,12950,0
20230717,123500,626209330,12950,12950,12950,12950,0
20230717,123400,626209330,12950,12950,12950,12950,0
20230717,123300,626209330,12950,12950,12950,12950,74
20230717,123200,625251030,12960,12960,12960,12960,26
20230717,123100,624914070,12960,12960,12960,12960,0
20230717,123000,624914070,12960,12960,12960,12960,0
20230717,122900,624914070,12960,12970,12970,12960,33
20230717,122800,624486260,12970,12970,12970,12970,0
20230717,122700,624486260,12970,12970,12970,12970,0
20230717,122600,624486260,12970,12980,12980,12970,266
20230717,122500,621035980,13020,12980,13020,12980,8
20230717,122400,620932000,12980,12980,12980,12980,1
20230717,122300,620919020,12980,12980,12980,12980,6
20230717,122200,620841140,12970,12970,12970,12970,0
20230717,122100,620841140,12970,12970,12970,12970,0
20230717,122000,620841140,12970,12970,12970,12970,30
20230717,121900,620452040,12960,12960,12960,12960,0
20230717,121800,620452040,12960,12960,12960,12960,3
20230717,121700,620413160,13020,13020,13020,13020,0
20230717,121600,620413160,13020,13020,13020,13020,0
20230717,121500,620413160,13020,13020,13020,13020,0
20230717,121400,620413160,13020,13020,13020,13020,0
20230717,121300,620413160,13020,13020,13020,13020,0
20230717,121200,620413160,13020,13020,13020,13020,0
20230717,121100,620413160,13020,13020,13020,13020,0
20230717,121000,620413160,13020,13020,13020,13020,0
20230717,120900,620413160,13020,13020,13020,13020,0
20230717,120800,620413160,13020,13020,13020,13020,0
20230717,120700,620413160,13020,13020,13020,13020,0
20230717,120600,620413160,13020,13020,13020,13020,0
20230717,120500,620413160,13020,13020,13020,13020,0
20230717,120400,620413160,13020,13020,13020,13020,0
20230717,120300,620413160,13020,13020,13020,13020,0
20230717,120200,620413160,13020,13020,13020,13020,0
20230717,120100,620413160,13020,13020,13020,13020,0
20230717,120000,620413160,13020,13020,13020,13020,0
20230717,115900,620413160,13020,13010,13020,13010,200
20230717,115800,617809190,13020,13020,13020,13020,0
20230717,115700,617809190,13020,13020,13020,13020,0
20230717,115600,617809190,13020,13020,13020,13020,0
20230717,115500,617809190,13020,13020,13020,13020,0
20230717,115400,617809190,13020,13020,13020,13020,0
20230717,115300,617809190,13020,13020,13020,13020,0
20230717,115200,617809190,13020,13020,13020,13020,0
20230717,115100,617809190,13020,13020,13020,13020,0
20230717,115000,617809190,13020,13020,13020,13020,0
20230717,114900,617809190,13020,13020,13020,13020,0
20230717,114800,617809190,13020,13020,13020,13020,0
20230717,114700,617809190,13020,13020,13020,13020,0
20230717,114600,617809190,13020,13020,13020,13020,0
20230717,114500,617809190,13020,13020,13020,13020,0
20230717,114400,617809190,13020,13020,13020,13020,0
20230717,114300,617809190,13020,13020,13020,13020,0
20230717,114200,617809190,13020,13020,13020,13020,0
20230717,114100,617809190,13020,13020,13020,13020,0
20230717,114000,617809190,13020,13020,13020,13020,0
20230717,113900,617809190,13020,13020,13020,13020,0
20230717,113800,617809190,13020,13020,13020,13020,0
20230717,113700,617809190,13020,13020,13020,13020,0
20230717,113600,617809190,13020,13020,13020,13020,3
20230717,113500,617770130,12920,12920,12920,12920,0
20230717,113400,617770130,12920,12920,12920,12920,0
20230717,113300,617770130,12920,12970,12970,12920,290
20230717,113200,614014060,13040,13040,13040,13040,0
20230717,113100,614014060,13040,13040,13040,13040,0
20230717,113000,614014060,13040,13040,13040,13040,1
20230717,112900,614001020,12970,12970,12970,12970,4
20230717,112800,613949140,13040,13040,13040,13040,0
20230717,112700,613949140,13040,13040,13040,13040,0
20230717,112600,613949140,13040,13040,13040,13040,0
20230717,112500,613949140,13040,13040,13040,13040,0
20230717,112400,613949140,13040,13040,13040,13040,1
20230717,112300,613936100,12970,12970,12970,12970,1
20230717,112200,613923130,12970,13040,13040,12960,873
20230717,112100,602607860,13040,13040,13040,13040,84
20230717,112000,601512500,13050,13050,13050,13050,0
20230717,111900,601512500,13050,13050,13050,13050,57
20230717,111800,600768650,13050,13050,13050,13050,47
20230717,111700,600155300,13050,13050,13050,13050,0
20230717,111600,600155300,13050,13050,13050,13050,0
20230717,111500,600155300,13050,13050,13050,13050,0
20230717,111400,600155300,13050,13050,13050,13050,0
20230717,111300,600155300,13050,13050,13050,13050,0
20230717,111200,600155300,13050,13050,13050,13050,270
20230717,111100,596631800,13050,13050,13050,13050,0
20230717,111000,596631800,13050,13050,13050,13050,2310
20230717,110900,566486300,13040,13040,13040,13040,0
20230717,110800,566486300,13040,13040,13050,13040,250
20230717,110700,563224000,13030,13030,13030,13030,323
20230717,110600,559015310,13050,13030,13050,13030,25
20230717,110500,558689540,13050,13040,13050,13040,536
20230717,110400,551700010,13000,13000,13000,13000,135
20230717,110300,549945010,13000,13000,13000,13000,0
20230717,110200,549945010,13000,13000,13000,13000,0
20230717,110100,549945010,13000,13000,13000,13000,5
20230717,110000,549880010,13000,13000,13000,13000,9
20230717,105900,549763010,13000,12990,13000,12990,2
20230717,105800,549737020,12990,12990,12990,12990,0
20230717,105700,549737020,12990,12990,12990,12990,0
20230717,105600,549737020,12990,12990,12990,12990,0
20230717,105500,549737020,12990,12990,12990,12990,1
20230717,105400,549724030,12970,12970,12970,12970,2
20230717,105300,549698090,12970,13000,13000,12970,8
20230717,105200,549594300,13010,13010,13010,13010,63
20230717,105100,548774670,13040,13060,13060,13040,128
20230717,105000,547103550,13070,13070,13070,13070,0
20230717,104900,547103550,13070,13070,13070,13070,0
20230717,104800,547103550,13070,13070,13070,13070,0
20230717,104700,547103550,13070,13070,13070,13070,1
20230717,104600,547090480,13040,13040,13040,13040,0
20230717,104500,547090480,13040,13040,13040,13040,20
20230717,104400,546829680,13040,13040,13040,13040,18
20230717,104300,546594960,13040,13070,13070,13040,463
20230717,104200,540555740,13080,13080,13080,13080,30
20230717,104100,540163340,13080,13080,13080,13080,0
20230717,104000,540163340,13080,13080,13080,13080,0
20230717,103900,540163340,13080,13080,13080,13080,0
20230717,103800,540163340,13080,13080,13080,13080,572
20230717,103700,532681580,13090,13090,13090,13090,0
20230717,103600,532681580,13090,13090,13090,13090,0
20230717,103500,532681580,13090,13090,13090,13090,0
20230717,103400,532681580,13090,13090,13090,13090,0
20230717,103300,532681580,13090,13090,13090,13090,52
20230717,103200,532000900,13100,13100,13100,13100,4
20230717,103100,531948500,13090,13090,13090,13090,160
20230717,103000,529854100,13090,13090,13090,13090,50
20230717,102900,529199600,13090,13090,13090,13090,291
20230717,102800,525390410,13090,13090,13090,13090,1211
20230717,102700,509538420,13080,13080,13080,13080,200
20230717,102600,506922420,13090,13090,13090,13090,43
20230717,102500,506359550,13090,13090,13090,13090,436
20230717,102400,500652310,13090,13090,13090,13090,164
20230717,102300,498505550,13090,13080,13090,13080,2461
20230717,102200,466295810,13100,13100,13100,13100,0
20230717,102100,466295810,13100,13020,13100,13020,5582
20230717,102000,393336610,13020,13020,13020,13020,0
20230717,101900,393336610,13020,13020,13020,13020,0
20230717,101800,393336610,13020,13020,13020,13020,1
20230717,101700,393323590,12970,12970,12970,12970,0
20230717,101600,393323590,12970,12970,12970,12970,33
20230717,101500,392895580,12970,12970,12970,12970,10
20230717,101400,392765880,12960,12960,12960,12960,0
20230717,101300,392765880,12960,12960,12960,12960,0
20230717,101200,392765880,12960,12970,12970,12960,75
20230717,101100,391793180,12940,12940,12940,12940,0
20230717,101000,391793180,12940,12940,12940,12940,0
20230717,100900,391793180,12940,12940,12940,12940,0
20230717,100800,391793180,12940,12940,12940,12940,0
20230717,100700,391793180,12940,12940,12940,12940,0
20230717,100600,391793180,12940,12940,12940,12940,0
20230717,100500,391793180,12940,12940,12940,12940,5
20230717,100400,391728480,13030,13030,13030,13030,30
20230717,100300,391337580,13050,13050,13050,13050,0
20230717,100200,391337580,13050,13050,13050,13050,0
20230717,100100,391337580,13050,13050,13050,13050,1
20230717,100000,391324530,13010,13010,13010,13010,0
20230717,095900,391324530,13010,13010,13010,13010,0
20230717,095800,391324530,13010,13010,13010,13010,0
20230717,095700,391324530,13010,13010,13010,13010,0
20230717,095600,391324530,13010,13010,13010,13010,0
20230717,095500,391324530,13010,13030,13030,13010,3
20230717,095400,391285480,13050,13030,13050,13030,4
20230717,095300,391233340,13040,13050,13050,13040,16
20230717,095200,391024600,13040,12930,13040,12930,20
20230717,095100,390764900,12950,12950,12950,12950,0
20230717,095000,390764900,12950,12950,12950,12950,0
20230717,094900,390764900,12950,12950,12950,12950,11
20230717,094800,390622450,12950,12950,12950,12950,0
20230717,094700,390622450,12950,12950,12950,12950,0
20230717,094600,390622450,12950,12950,12950,12950,0
20230717,094500,390622450,12950,12950,12950,12950,8
20230717,094400,390518850,12900,12940,12940,12900,140
20230717,094300,388712160,12950,12950,12950,12950,1
20230717,094200,388699210,12950,12970,12970,12950,80
20230717,094100,387661750,12980,12980,12980,12980,0
20230717,094000,387661750,12980,12980,12980,12980,21
20230717,093900,387389170,12990,12990,12990,12990,0
20230717,093800,387389170,12990,12990,12990,12990,1
20230717,093700,387376180,12980,12980,12980,12980,0
20230717,093600,387376180,12980,12980,12980,12980,0
20230717,093500,387376180,12980,12990,12990,12980,11
20230717,093400,387233300,12990,12940,12990,12940,56
20230717,093300,386508560,12950,12950,12950,12950,16
20230717,093200,386301360,12950,12950,12950,12950,0
20230717,093100,386301360,12950,12940,12950,12940,118
20230717,093000,384774250,12870,12880,12880,12870,77
20230717,092900,383782890,12900,12960,12960,12900,2452
20230717,092800,352120940,12970,12990,12990,12970,175
20230717,092700,349850180,13030,13020,13050,12990,2676
20230717,092600,314965910,13070,13070,13070,13070,1
20230717,092500,314952840,13040,13040,13040,13040,400
20230717,092400,309736840,13050,13050,13050,13050,9
20230717,092300,309619390,13050,13050,13050,13050,1
20230717,092200,309606340,13130,13130,13130,13130,0
20230717,092100,309606340,13130,13130,13130,13130,0
20230717,092000,309606340,13130,13050,13130,13050,2511
20230717,091900,276837230,13050,13050,13050,13050,494
20230717,091800,270390530,13050,13050,13050,13050,1778
20230717,091700,247187630,13050,13100,13100,13050,2124
20230717,091600,219464770,13100,13100,13100,13100,0
20230717,091500,219464770,13100,13100,13100,13100,0
20230717,091400,219464770,13100,13100,13100,13100,0
20230717,091300,219464770,13100,13100,13100,13100,0
20230717,091200,219464770,13100,13100,13100,13100,50
20230717,091100,218809770,13080,13080,13080,13080,0
20230717,091000,218809770,13080,13080,13080,13080,0
20230717,090900,218809770,13080,13080,13080,13080,0
20230717,090800,218809770,13080,13090,13140,13080,149
20230717,090700,216859030,13090,13090,13090,13090,999
20230717,090600,203782120,13100,13090,13100,13080,2048
20230717,090500,176970490,13100,13100,13100,13090,190
20230717,090400,174482840,13090,13090,13100,13090,2963
20230717,090300,135675210,13090,13100,13100,13070,4654
20230717,090200,74735490,13140,13100,13150,13080,4169
20230717,090100,20124400,13100,13000,13100,13000,1288
20230717,090000,3287500,13000,13050,13050,13000,252