KissMeData/095270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194900,308134280,6610,6610,6610,6610,2852
20230717,194800,308134280,6610,6610,6610,6610,0
20230717,194700,308134280,6610,6610,6610,6610,0
20230717,194600,308134280,6610,6610,6610,6610,0
20230717,194500,308134280,6610,6610,6610,6610,0
20230717,194400,308134280,6610,6610,6610,6610,0
20230717,194300,308134280,6610,6610,6610,6610,0
20230717,194200,308134280,6610,6610,6610,6610,0
20230717,194100,308134280,6610,6610,6610,6610,0
20230717,194000,308134280,6610,6610,6610,6610,0
20230717,193900,308134280,6610,6610,6610,6610,0
20230717,193800,308134280,6610,6610,6610,6610,0
20230717,193700,308134280,6610,6610,6610,6610,0
20230717,193600,308134280,6610,6610,6610,6610,0
20230717,193500,308134280,6610,6610,6610,6610,0
20230717,193400,308134280,6610,6610,6610,6610,0
20230717,193300,308134280,6610,6610,6610,6610,0
20230717,193200,308134280,6610,6610,6610,6610,0
20230717,193100,308134280,6610,6610,6610,6610,0
20230717,193000,308134280,6610,6610,6610,6610,0
20230717,192900,308134280,6610,6610,6610,6610,0
20230717,192800,308134280,6610,6610,6610,6610,0
20230717,192700,308134280,6610,6610,6610,6610,0
20230717,192600,308134280,6610,6610,6610,6610,0
20230717,192500,308134280,6610,6610,6610,6610,0
20230717,192400,308134280,6610,6610,6610,6610,0
20230717,192300,308134280,6610,6610,6610,6610,0
20230717,192200,308134280,6610,6610,6610,6610,0
20230717,192100,308134280,6610,6610,6610,6610,0
20230717,192000,308134280,6610,6610,6610,6610,0
20230717,191900,308134280,6610,6610,6610,6610,2852
20230717,191800,308134280,6610,6610,6610,6610,0
20230717,191700,308134280,6610,6610,6610,6610,0
20230717,191600,308134280,6610,6610,6610,6610,0
20230717,191500,308134280,6610,6610,6610,6610,0
20230717,191400,308134280,6610,6610,6610,6610,0
20230717,191300,308134280,6610,6610,6610,6610,0
20230717,191200,308134280,6610,6610,6610,6610,0
20230717,191100,308134280,6610,6610,6610,6610,0
20230717,191000,308134280,6610,6610,6610,6610,0
20230717,190900,308134280,6610,6610,6610,6610,0
20230717,190800,308134280,6610,6610,6610,6610,0
20230717,190700,308134280,6610,6610,6610,6610,0
20230717,190600,308134280,6610,6610,6610,6610,0
20230717,190500,308134280,6610,6610,6610,6610,0
20230717,190400,308134280,6610,6610,6610,6610,0
20230717,190300,308134280,6610,6610,6610,6610,0
20230717,190200,308134280,6610,6610,6610,6610,0
20230717,190100,308134280,6610,6610,6610,6610,0
20230717,190000,308134280,6610,6610,6610,6610,0
20230717,185900,308134280,6610,6610,6610,6610,0
20230717,185800,308134280,6610,6610,6610,6610,0
20230717,185700,308134280,6610,6610,6610,6610,0
20230717,185600,308134280,6610,6610,6610,6610,0
20230717,185500,308134280,6610,6610,6610,6610,0
20230717,185400,308134280,6610,6610,6610,6610,0
20230717,185300,308134280,6610,6610,6610,6610,0
20230717,185200,308134280,6610,6610,6610,6610,0
20230717,185100,308134280,6610,6610,6610,6610,0
20230717,185000,308134280,6610,6610,6610,6610,0
20230717,184900,308134280,6610,6610,6610,6610,2852
20230717,184800,308134280,6610,6610,6610,6610,0
20230717,184700,308134280,6610,6610,6610,6610,0
20230717,184600,308134280,6610,6610,6610,6610,0
20230717,184500,308134280,6610,6610,6610,6610,0
20230717,184400,308134280,6610,6610,6610,6610,0
20230717,184300,308134280,6610,6610,6610,6610,0
20230717,184200,308134280,6610,6610,6610,6610,0
20230717,184100,308134280,6610,6610,6610,6610,0
20230717,184000,308134280,6610,6610,6610,6610,0
20230717,183900,308134280,6610,6610,6610,6610,0
20230717,183800,308134280,6610,6610,6610,6610,0
20230717,183700,308134280,6610,6610,6610,6610,0
20230717,183600,308134280,6610,6610,6610,6610,0
20230717,183500,308134280,6610,6610,6610,6610,0
20230717,183400,308134280,6610,6610,6610,6610,0
20230717,183300,308134280,6610,6610,6610,6610,0
20230717,183200,308134280,6610,6610,6610,6610,0
20230717,183100,308134280,6610,6610,6610,6610,0
20230717,183000,308134280,6610,6610,6610,6610,0
20230717,182900,308134280,6610,6610,6610,6610,0
20230717,182800,308134280,6610,6610,6610,6610,0
20230717,182700,308134280,6610,6610,6610,6610,0
20230717,182600,308134280,6610,6610,6610,6610,0
20230717,182500,308134280,6610,6610,6610,6610,0
20230717,182400,308134280,6610,6610,6610,6610,0
20230717,182300,308134280,6610,6610,6610,6610,0
20230717,182200,308134280,6610,6610,6610,6610,0
20230717,182100,308134280,6610,6610,6610,6610,0
20230717,182000,308134280,6610,6610,6610,6610,0
20230717,181900,308134280,6610,6610,6610,6610,2852
20230717,181800,308134280,6610,6610,6610,6610,0
20230717,181700,308134280,6610,6610,6610,6610,0
20230717,181600,308134280,6610,6610,6610,6610,0
20230717,181500,308134280,6610,6610,6610,6610,0
20230717,181400,308134280,6610,6610,6610,6610,0
20230717,181300,308134280,6610,6610,6610,6610,0
20230717,181200,308134280,6610,6610,6610,6610,0
20230717,181100,308134280,6610,6610,6610,6610,0
20230717,181000,308134280,6610,6610,6610,6610,0
20230717,180900,308134280,6610,6610,6610,6610,0
20230717,180800,308134280,6610,6610,6610,6610,0
20230717,180700,308134280,6610,6610,6610,6610,0
20230717,180600,308134280,6610,6610,6610,6610,0
20230717,180500,308134280,6610,6610,6610,6610,0
20230717,180400,308134280,6610,6610,6610,6610,0
20230717,180300,308134280,6610,6610,6610,6610,0
20230717,180200,308134280,6610,6610,6610,6610,0
20230717,180100,308134280,6610,6610,6610,6610,0
20230717,180000,308134280,6610,6610,6610,6610,0
20230717,175900,308134280,6610,6610,6610,6610,0
20230717,175800,308134280,6610,6610,6610,6610,0
20230717,175700,308134280,6610,6610,6610,6610,0
20230717,175600,308134280,6610,6610,6610,6610,0
20230717,175500,308134280,6610,6610,6610,6610,0
20230717,175400,308134280,6610,6610,6610,6610,0
20230717,175300,308134280,6610,6610,6610,6610,0
20230717,175200,308134280,6610,6610,6610,6610,0
20230717,175100,308134280,6610,6610,6610,6610,0
20230717,175000,308134280,6610,6610,6610,6610,0
20230717,174900,308134280,6610,6610,6610,6610,2852
20230717,174800,308134280,6610,6610,6610,6610,0
20230717,174700,308134280,6610,6610,6610,6610,0
20230717,174600,308134280,6610,6610,6610,6610,0
20230717,174500,308134280,6610,6610,6610,6610,0
20230717,174400,308134280,6610,6610,6610,6610,0
20230717,174300,308134280,6610,6610,6610,6610,0
20230717,174200,308134280,6610,6610,6610,6610,0
20230717,174100,308134280,6610,6610,6610,6610,0
20230717,174000,308134280,6610,6610,6610,6610,0
20230717,173900,308134280,6610,6610,6610,6610,0
20230717,173800,308134280,6610,6610,6610,6610,0
20230717,173700,308134280,6610,6610,6610,6610,0
20230717,173600,308134280,6610,6610,6610,6610,0
20230717,173500,308134280,6610,6610,6610,6610,0
20230717,173400,308134280,6610,6610,6610,6610,0
20230717,173300,308134280,6610,6610,6610,6610,0
20230717,173200,308134280,6610,6610,6610,6610,0
20230717,173100,308134280,6610,6610,6610,6610,0
20230717,173000,308134280,6610,6610,6610,6610,0
20230717,172900,308134280,6610,6610,6610,6610,0
20230717,172800,308134280,6610,6610,6610,6610,0
20230717,172700,308134280,6610,6610,6610,6610,0
20230717,172600,308134280,6610,6610,6610,6610,0
20230717,172500,308134280,6610,6610,6610,6610,0
20230717,172400,308134280,6610,6610,6610,6610,0
20230717,172300,308134280,6610,6610,6610,6610,0
20230717,172200,308134280,6610,6610,6610,6610,0
20230717,172100,308134280,6610,6610,6610,6610,0
20230717,172000,308134280,6610,6610,6610,6610,0
20230717,171900,308134280,6610,6610,6610,6610,2852
20230717,171800,308134280,6610,6610,6610,6610,0
20230717,171700,308134280,6610,6610,6610,6610,0
20230717,171600,308134280,6610,6610,6610,6610,0
20230717,171500,308134280,6610,6610,6610,6610,0
20230717,171400,308134280,6610,6610,6610,6610,0
20230717,171300,308134280,6610,6610,6610,6610,0
20230717,171200,308134280,6610,6610,6610,6610,0
20230717,171100,308134280,6610,6610,6610,6610,0
20230717,171000,308134280,6610,6610,6610,6610,0
20230717,170900,308134280,6610,6610,6610,6610,0
20230717,170800,308134280,6610,6610,6610,6610,0
20230717,170700,308134280,6610,6610,6610,6610,0
20230717,170600,308134280,6610,6610,6610,6610,0
20230717,170500,308134280,6610,6610,6610,6610,0
20230717,170400,308134280,6610,6610,6610,6610,0
20230717,170300,308134280,6610,6610,6610,6610,0
20230717,170200,308134280,6610,6610,6610,6610,0
20230717,170100,308134280,6610,6610,6610,6610,0
20230717,170000,308134280,6610,6610,6610,6610,0
20230717,165900,308134280,6610,6610,6610,6610,0
20230717,165800,308134280,6610,6610,6610,6610,0
20230717,165700,308134280,6610,6610,6610,6610,0
20230717,165600,308134280,6610,6610,6610,6610,0
20230717,165500,308134280,6610,6610,6610,6610,0
20230717,165400,308134280,6610,6610,6610,6610,0
20230717,165300,308134280,6610,6610,6610,6610,0
20230717,165200,308134280,6610,6610,6610,6610,0
20230717,165100,308134280,6610,6610,6610,6610,0
20230717,165000,308134280,6610,6610,6610,6610,0
20230717,164900,308134280,6610,6610,6610,6610,2852
20230717,164800,308134280,6610,6610,6610,6610,0
20230717,164700,308134280,6610,6610,6610,6610,0
20230717,164600,308134280,6610,6610,6610,6610,0
20230717,164500,308134280,6610,6610,6610,6610,0
20230717,164400,308134280,6610,6610,6610,6610,0
20230717,164300,308134280,6610,6610,6610,6610,0
20230717,164200,308134280,6610,6610,6610,6610,0
20230717,164100,308134280,6610,6610,6610,6610,0
20230717,164000,308134280,6610,6610,6610,6610,0
20230717,163900,308134280,6610,6610,6610,6610,0
20230717,163800,308134280,6610,6610,6610,6610,0
20230717,163700,308134280,6610,6610,6610,6610,0
20230717,163600,308134280,6610,6610,6610,6610,0
20230717,163500,308134280,6610,6610,6610,6610,0
20230717,163400,308134280,6610,6610,6610,6610,0
20230717,163300,308134280,6610,6610,6610,6610,0
20230717,163200,308134280,6610,6610,6610,6610,0
20230717,163100,308134280,6610,6610,6610,6610,0
20230717,163000,308134280,6610,6610,6610,6610,0
20230717,162900,308134280,6610,6610,6610,6610,0
20230717,162800,308134280,6610,6610,6610,6610,0
20230717,162700,308134280,6610,6610,6610,6610,0
20230717,162600,308134280,6610,6610,6610,6610,0
20230717,162500,308134280,6610,6610,6610,6610,0
20230717,162400,308134280,6610,6610,6610,6610,0
20230717,162300,308134280,6610,6610,6610,6610,0
20230717,162200,308134280,6610,6610,6610,6610,0
20230717,162100,308134280,6610,6610,6610,6610,0
20230717,162000,308134280,6610,6610,6610,6610,0
20230717,161900,308134280,6610,6610,6610,6610,2852
20230717,161800,308134280,6610,6610,6610,6610,0
20230717,161700,308134280,6610,6610,6610,6610,0
20230717,161600,308134280,6610,6610,6610,6610,0
20230717,161500,308134280,6610,6610,6610,6610,0
20230717,161400,308134280,6610,6610,6610,6610,0
20230717,161300,308134280,6610,6610,6610,6610,0
20230717,161200,308134280,6610,6610,6610,6610,0
20230717,161100,308134280,6610,6610,6610,6610,0
20230717,161000,308134280,6610,6610,6610,6610,0
20230717,160900,308134280,6610,6610,6610,6610,0
20230717,160800,308134280,6610,6610,6610,6610,0
20230717,160700,308134280,6610,6610,6610,6610,0
20230717,160600,308134280,6610,6610,6610,6610,0
20230717,160500,308134280,6610,6610,6610,6610,0
20230717,160400,308134280,6610,6610,6610,6610,0
20230717,160300,308134280,6610,6610,6610,6610,0
20230717,160200,308134280,6610,6610,6610,6610,0
20230717,160100,308134280,6610,6610,6610,6610,0
20230717,160000,308134280,6610,6610,6610,6610,0
20230717,155900,308134280,6610,6610,6610,6610,0
20230717,155800,308134280,6610,6610,6610,6610,0
20230717,155700,308134280,6610,6610,6610,6610,0
20230717,155600,308134280,6610,6610,6610,6610,0
20230717,155500,308134280,6610,6610,6610,6610,0
20230717,155400,308134280,6610,6610,6610,6610,0
20230717,155300,308134280,6610,6610,6610,6610,0
20230717,155200,308134280,6610,6610,6610,6610,0
20230717,155100,308134280,6610,6610,6610,6610,0
20230717,155000,308134280,6610,6610,6610,6610,0
20230717,154900,308134280,6610,6610,6610,6610,2852
20230717,154800,308134280,6610,6610,6610,6610,0
20230717,154700,308134280,6610,6610,6610,6610,0
20230717,154600,308134280,6610,6610,6610,6610,0
20230717,154500,308134280,6610,6610,6610,6610,0
20230717,154400,308134280,6610,6610,6610,6610,0
20230717,154300,308134280,6610,6610,6610,6610,0
20230717,154200,308134280,6610,6610,6610,6610,0
20230717,154100,308134280,6610,6610,6610,6610,0
20230717,154000,308134280,6610,6610,6610,6610,0
20230717,153900,308134280,6610,6610,6610,6610,0
20230717,153800,308134280,6610,6610,6610,6610,0
20230717,153700,308134280,6610,6610,6610,6610,0
20230717,153600,308134280,6610,6610,6610,6610,0
20230717,153500,308134280,6610,6610,6610,6610,0
20230717,153400,308134280,6610,6610,6610,6610,0
20230717,153300,308134280,6610,6610,6610,6610,0
20230717,153200,308134280,6610,6610,6610,6610,0
20230717,153100,308134280,6610,6610,6610,6610,0
20230717,153000,308134280,6610,6610,6610,6610,2852
20230717,152900,289282560,6610,6610,6610,6610,0
20230717,152800,289282560,6610,6610,6610,6610,0
20230717,152700,289282560,6610,6610,6610,6610,0
20230717,152600,289282560,6610,6610,6610,6610,0
20230717,152500,289282560,6610,6610,6610,6610,0
20230717,152400,289282560,6610,6610,6610,6610,0
20230717,152300,289282560,6610,6610,6610,6610,0
20230717,152200,289282560,6610,6610,6610,6610,0
20230717,152100,289282560,6610,6610,6610,6610,0
20230717,152000,289282560,6610,6610,6610,6610,0
20230717,151900,289282560,6610,6600,6610,6600,1774
20230717,151800,277569450,6600,6580,6600,6580,2309
20230717,151700,262365840,6580,6580,6580,6580,0
20230717,151600,262365840,6580,6550,6580,6550,4
20230717,151500,262339610,6580,6580,6580,6580,0
20230717,151400,262339610,6580,6580,6580,6580,0
20230717,151300,262339610,6580,6580,6580,6580,1
20230717,151200,262333030,6550,6550,6550,6550,3
20230717,151100,262313380,6580,6550,6580,6550,501
20230717,151000,259031800,6580,6580,6580,6580,0
20230717,150900,259031800,6580,6580,6580,6580,0
20230717,150800,259031800,6580,6550,6580,6550,61
20230717,150700,258632220,6580,6580,6580,6580,1
20230717,150600,258625640,6540,6540,6540,6540,0
20230717,150500,258625640,6540,6540,6540,6540,0
20230717,150400,258625640,6540,6540,6540,6540,0
20230717,150300,258625640,6540,6540,6540,6540,40
20230717,150200,258364040,6510,6510,6510,6510,0
20230717,150100,258364040,6510,6560,6560,6510,5227
20230717,150000,224172430,6590,6590,6590,6590,0
20230717,145900,224172430,6590,6590,6590,6590,0
20230717,145800,224172430,6590,6590,6590,6590,0
20230717,145700,224172430,6590,6590,6590,6590,0
20230717,145600,224172430,6590,6590,6590,6590,0
20230717,145500,224172430,6590,6560,6590,6560,3
20230717,145400,224152690,6590,6590,6590,6590,1
20230717,145300,224146100,6590,6590,6590,6590,0
20230717,145200,224146100,6590,6590,6590,6590,0
20230717,145100,224146100,6590,6590,6590,6590,1
20230717,145000,224139510,6590,6580,6590,6580,259
20230717,144900,222435180,6590,6590,6590,6590,0
20230717,144800,222435180,6590,6590,6590,6590,75
20230717,144700,221940930,6590,6550,6590,6550,3765
20230717,144600,197199600,6550,6550,6550,6550,97
20230717,144500,196564250,6550,6540,6550,6540,1585
20230717,144400,186197440,6530,6530,6530,6530,1239
20230717,144300,178106770,6530,6530,6530,6530,0
20230717,144200,178106770,6530,6530,6530,6530,0
20230717,144100,178106770,6530,6530,6530,6530,20
20230717,144000,177976170,6530,6530,6530,6530,30
20230717,143900,177780270,6530,6530,6530,6530,0
20230717,143800,177780270,6530,6530,6530,6530,0
20230717,143700,177780270,6530,6530,6530,6530,1
20230717,143600,177773740,6520,6520,6520,6520,0
20230717,143500,177773740,6520,6520,6520,6520,0
20230717,143400,177773740,6520,6520,6520,6520,0
20230717,143300,177773740,6520,6520,6520,6520,0
20230717,143200,177773740,6520,6520,6520,6520,0
20230717,143100,177773740,6520,6520,6520,6520,0
20230717,143000,177773740,6520,6520,6520,6520,0
20230717,142900,177773740,6520,6520,6520,6520,0
20230717,142800,177773740,6520,6520,6520,6520,0
20230717,142700,177773740,6520,6520,6520,6520,0
20230717,142600,177773740,6520,6520,6520,6520,0
20230717,142500,177773740,6520,6520,6520,6520,0
20230717,142400,177773740,6520,6520,6520,6520,0
20230717,142300,177773740,6520,6520,6520,6520,0
20230717,142200,177773740,6520,6520,6520,6520,0
20230717,142100,177773740,6520,6520,6520,6520,4268
20230717,142000,149946380,6520,6520,6520,6520,0
20230717,141900,149946380,6520,6520,6520,6520,0
20230717,141800,149946380,6520,6520,6520,6520,0
20230717,141700,149946380,6520,6520,6520,6520,0
20230717,141600,149946380,6520,6520,6520,6520,1
20230717,141500,149939860,6500,6500,6500,6500,0
20230717,141400,149939860,6500,6500,6500,6500,0
20230717,141300,149939860,6500,6500,6500,6500,0
20230717,141200,149939860,6500,6500,6500,6500,0
20230717,141100,149939860,6500,6500,6500,6500,1
20230717,141000,149933360,6500,6500,6500,6500,48
20230717,140900,149621360,6520,6520,6520,6520,0
20230717,140800,149621360,6520,6520,6520,6520,0
20230717,140700,149621360,6520,6520,6520,6520,0
20230717,140600,149621360,6520,6520,6520,6520,0
20230717,140500,149621360,6520,6520,6520,6520,0
20230717,140400,149621360,6520,6520,6520,6520,0
20230717,140300,149621360,6520,6520,6520,6520,0
20230717,140200,149621360,6520,6520,6520,6520,0
20230717,140100,149621360,6520,6520,6520,6520,0
20230717,140000,149621360,6520,6520,6520,6520,0
20230717,135900,149621360,6520,6520,6520,6520,0
20230717,135800,149621360,6520,6520,6520,6520,0
20230717,135700,149621360,6520,6520,6520,6520,0
20230717,135600,149621360,6520,6520,6520,6520,15
20230717,135500,149523560,6520,6520,6520,6520,0
20230717,135400,149523560,6520,6520,6520,6520,0
20230717,135300,149523560,6520,6520,6520,6520,0
20230717,135200,149523560,6520,6520,6520,6520,0
20230717,135100,149523560,6520,6500,6520,6500,6
20230717,135000,149484540,6520,6520,6520,6520,0
20230717,134900,149484540,6520,6520,6520,6520,0
20230717,134800,149484540,6520,6520,6520,6520,0
20230717,134700,149484540,6520,6520,6520,6520,0
20230717,134600,149484540,6520,6520,6520,6520,0
20230717,134500,149484540,6520,6520,6520,6520,0
20230717,134400,149484540,6520,6520,6520,6520,0
20230717,134300,149484540,6520,6520,6520,6520,0
20230717,134200,149484540,6520,6520,6520,6520,0
20230717,134100,149484540,6520,6520,6520,6520,0
20230717,134000,149484540,6520,6520,6520,6520,1
20230717,133900,149478020,6490,6490,6490,6490,0
20230717,133800,149478020,6490,6490,6490,6490,0
20230717,133700,149478020,6490,6490,6490,6490,9
20230717,133600,149419610,6510,6510,6510,6510,0
20230717,133500,149419610,6510,6510,6510,6510,0
20230717,133400,149419610,6510,6510,6510,6510,4
20230717,133300,149393570,6510,6510,6510,6510,237
20230717,133200,147850700,6530,6530,6530,6530,0
20230717,133100,147850700,6530,6530,6530,6530,0
20230717,133000,147850700,6530,6530,6530,6530,0
20230717,132900,147850700,6530,6530,6530,6530,0
20230717,132800,147850700,6530,6530,6530,6530,0
20230717,132700,147850700,6530,6530,6530,6530,0
20230717,132600,147850700,6530,6530,6530,6530,0
20230717,132500,147850700,6530,6530,6530,6530,1
20230717,132400,147844170,6510,6510,6510,6510,0
20230717,132300,147844170,6510,6510,6510,6510,0
20230717,132200,147844170,6510,6510,6510,6510,50
20230717,132100,147518670,6530,6530,6530,6530,1
20230717,132000,147512140,6530,6530,6530,6530,1
20230717,131900,147505610,6530,6530,6530,6530,0
20230717,131800,147505610,6530,6530,6530,6530,0
20230717,131700,147505610,6530,6530,6530,6530,0
20230717,131600,147505610,6530,6530,6530,6530,0
20230717,131500,147505610,6530,6530,6530,6530,0
20230717,131400,147505610,6530,6530,6530,6530,0
20230717,131300,147505610,6530,6510,6530,6510,6
20230717,131200,147466530,6530,6530,6530,6530,1
20230717,131100,147460000,6540,6540,6540,6540,0
20230717,131000,147460000,6540,6540,6540,6540,0
20230717,130900,147460000,6540,6540,6540,6540,0
20230717,130800,147460000,6540,6540,6540,6540,0
20230717,130700,147460000,6540,6540,6540,6540,0
20230717,130600,147460000,6540,6540,6540,6540,0
20230717,130500,147460000,6540,6540,6540,6540,0
20230717,130400,147460000,6540,6540,6540,6540,0
20230717,130300,147460000,6540,6540,6540,6540,1
20230717,130200,147453460,6510,6510,6510,6510,0
20230717,130100,147453460,6510,6510,6510,6510,610
20230717,130000,143482360,6540,6540,6540,6540,0
20230717,125900,143482360,6540,6540,6540,6540,0
20230717,125800,143482360,6540,6540,6540,6540,0
20230717,125700,143482360,6540,6540,6540,6540,0
20230717,125600,143482360,6540,6540,6540,6540,0
20230717,125500,143482360,6540,6540,6540,6540,0
20230717,125400,143482360,6540,6510,6540,6510,139
20230717,125300,142577260,6510,6510,6510,6510,0
20230717,125200,142577260,6510,6510,6510,6510,26
20230717,125100,142408000,6510,6510,6510,6510,0
20230717,125000,142408000,6510,6510,6510,6510,9
20230717,124900,142349410,6530,6530,6530,6530,0
20230717,124800,142349410,6530,6530,6530,6530,0
20230717,124700,142349410,6530,6530,6530,6530,5
20230717,124600,142316760,6530,6530,6530,6530,0
20230717,124500,142316760,6530,6530,6530,6530,0
20230717,124400,142316760,6530,6530,6530,6530,0
20230717,124300,142316760,6530,6530,6530,6530,0
20230717,124200,142316760,6530,6530,6530,6530,0
20230717,124100,142316760,6530,6530,6530,6530,50
20230717,124000,141990260,6530,6530,6530,6530,0
20230717,123900,141990260,6530,6530,6530,6530,0
20230717,123800,141990260,6530,6530,6530,6530,0
20230717,123700,141990260,6530,6530,6530,6530,0
20230717,123600,141990260,6530,6530,6530,6530,0
20230717,123500,141990260,6530,6530,6530,6530,0
20230717,123400,141990260,6530,6530,6530,6530,0
20230717,123300,141990260,6530,6530,6530,6530,34
20230717,123200,141768240,6530,6530,6530,6530,1
20230717,123100,141761710,6510,6510,6510,6510,0
20230717,123000,141761710,6510,6510,6510,6510,0
20230717,122900,141761710,6510,6510,6510,6510,5
20230717,122800,141729160,6510,6510,6510,6510,0
20230717,122700,141729160,6510,6510,6510,6510,100
20230717,122600,141078160,6540,6540,6540,6540,0
20230717,122500,141078160,6540,6540,6540,6540,0
20230717,122400,141078160,6540,6540,6540,6540,0
20230717,122300,141078160,6540,6540,6540,6540,0
20230717,122200,141078160,6540,6540,6540,6540,0
20230717,122100,141078160,6540,6540,6540,6540,0
20230717,122000,141078160,6540,6540,6540,6540,0
20230717,121900,141078160,6540,6520,6540,6520,2
20230717,121800,141065100,6500,6500,6500,6500,0
20230717,121700,141065100,6500,6510,6510,6500,200
20230717,121600,139765070,6530,6530,6530,6530,0
20230717,121500,139765070,6530,6530,6530,6530,1
20230717,121400,139758540,6540,6540,6540,6540,0
20230717,121300,139758540,6540,6540,6540,6540,0
20230717,121200,139758540,6540,6540,6540,6540,0
20230717,121100,139758540,6540,6540,6540,6540,0
20230717,121000,139758540,6540,6540,6540,6540,0
20230717,120900,139758540,6540,6540,6540,6540,0
20230717,120800,139758540,6540,6540,6540,6540,0
20230717,120700,139758540,6540,6540,6540,6540,0
20230717,120600,139758540,6540,6540,6540,6540,0
20230717,120500,139758540,6540,6540,6540,6540,0
20230717,120400,139758540,6540,6540,6540,6540,0
20230717,120300,139758540,6540,6540,6540,6540,0
20230717,120200,139758540,6540,6540,6540,6540,1
20230717,120100,139752000,6500,6500,6500,6500,8
20230717,120000,139700000,6540,6540,6540,6540,0
20230717,115900,139700000,6540,6540,6540,6540,0
20230717,115800,139700000,6540,6540,6540,6540,0
20230717,115700,139700000,6540,6540,6540,6540,0
20230717,115600,139700000,6540,6540,6540,6540,0
20230717,115500,139700000,6540,6540,6540,6540,0
20230717,115400,139700000,6540,6540,6540,6540,0
20230717,115300,139700000,6540,6540,6540,6540,0
20230717,115200,139700000,6540,6540,6540,6540,0
20230717,115100,139700000,6540,6540,6540,6540,0
20230717,115000,139700000,6540,6540,6540,6540,0
20230717,114900,139700000,6540,6540,6540,6540,2
20230717,114800,139686920,6500,6510,6510,6500,500
20230717,114700,136436650,6540,6540,6540,6540,0
20230717,114600,136436650,6540,6540,6540,6540,0
20230717,114500,136436650,6540,6540,6540,6540,0
20230717,114400,136436650,6540,6540,6540,6540,0
20230717,114300,136436650,6540,6540,6540,6540,6
20230717,114200,136397410,6540,6540,6540,6540,0
20230717,114100,136397410,6540,6540,6540,6540,0
20230717,114000,136397410,6540,6540,6540,6540,436
20230717,113900,133545970,6540,6540,6540,6540,0
20230717,113800,133545970,6540,6540,6540,6540,0
20230717,113700,133545970,6540,6540,6540,6540,0
20230717,113600,133545970,6540,6540,6540,6540,56
20230717,113500,133179730,6540,6540,6540,6540,15
20230717,113400,133081630,6540,6540,6540,6540,0
20230717,113300,133081630,6540,6540,6540,6540,0
20230717,113200,133081630,6540,6540,6540,6540,0
20230717,113100,133081630,6540,6540,6540,6540,0
20230717,113000,133081630,6540,6540,6540,6540,0
20230717,112900,133081630,6540,6540,6540,6540,0
20230717,112800,133081630,6540,6540,6540,6540,0
20230717,112700,133081630,6540,6540,6540,6540,0
20230717,112600,133081630,6540,6540,6540,6540,0
20230717,112500,133081630,6540,6540,6540,6540,0
20230717,112400,133081630,6540,6540,6540,6540,1
20230717,112300,133075090,6540,6540,6540,6540,0
20230717,112200,133075090,6540,6540,6540,6540,1
20230717,112100,133068550,6500,6510,6510,6500,800
20230717,112000,127866990,6540,6540,6540,6540,0
20230717,111900,127866990,6540,6540,6540,6540,0
20230717,111800,127866990,6540,6540,6540,6540,0
20230717,111700,127866990,6540,6540,6540,6540,0
20230717,111600,127866990,6540,6540,6540,6540,0
20230717,111500,127866990,6540,6540,6540,6540,0
20230717,111400,127866990,6540,6540,6540,6540,0
20230717,111300,127866990,6540,6540,6540,6540,2
20230717,111200,127853910,6510,6510,6510,6510,9
20230717,111100,127795320,6540,6540,6540,6540,0
20230717,111000,127795320,6540,6540,6540,6540,0
20230717,110900,127795320,6540,6540,6540,6540,0
20230717,110800,127795320,6540,6540,6540,6540,0
20230717,110700,127795320,6540,6540,6540,6540,0
20230717,110600,127795320,6540,6540,6540,6540,0
20230717,110500,127795320,6540,6540,6540,6540,0
20230717,110400,127795320,6540,6540,6540,6540,0
20230717,110300,127795320,6540,6540,6540,6540,0
20230717,110200,127795320,6540,6540,6540,6540,0
20230717,110100,127795320,6540,6540,6540,6540,0
20230717,110000,127795320,6540,6540,6540,6540,0
20230717,105900,127795320,6540,6530,6540,6530,700
20230717,105800,123218260,6540,6540,6540,6540,0
20230717,105700,123218260,6540,6540,6540,6540,0
20230717,105600,123218260,6540,6540,6540,6540,0
20230717,105500,123218260,6540,6540,6540,6540,0
20230717,105400,123218260,6540,6540,6540,6540,0
20230717,105300,123218260,6540,6540,6540,6540,0
20230717,105200,123218260,6540,6540,6540,6540,0
20230717,105100,123218260,6540,6540,6540,6540,0
20230717,105000,123218260,6540,6540,6540,6540,0
20230717,104900,123218260,6540,6520,6540,6520,31
20230717,104800,123016120,6480,6480,6480,6480,1680
20230717,104700,112129720,6480,6480,6480,6480,0
20230717,104600,112129720,6480,6490,6490,6480,46
20230717,104500,111831450,6510,6530,6530,6490,8
20230717,104400,111779430,6500,6530,6530,6500,173
20230717,104300,110654840,6500,6510,6510,6500,33
20230717,104200,110440320,6540,6510,6540,6500,934
20230717,104100,104369110,6540,6540,6540,6540,0
20230717,104000,104369110,6540,6540,6540,6540,0
20230717,103900,104369110,6540,6510,6540,6510,12
20230717,103800,104290660,6540,6540,6540,6540,0
20230717,103700,104290660,6540,6540,6540,6540,0
20230717,103600,104290660,6540,6540,6540,6540,0
20230717,103500,104290660,6540,6540,6540,6540,0
20230717,103400,104290660,6540,6540,6540,6540,45
20230717,103300,103996360,6540,6540,6540,6540,0
20230717,103200,103996360,6540,6540,6540,6540,80
20230717,103100,103473160,6560,6560,6560,6560,0
20230717,103000,103473160,6560,6560,6560,6560,0
20230717,102900,103473160,6560,6560,6560,6560,0
20230717,102800,103473160,6560,6560,6560,6560,0
20230717,102700,103473160,6560,6560,6560,6560,0
20230717,102600,103473160,6560,6560,6560,6560,0
20230717,102500,103473160,6560,6560,6560,6560,0
20230717,102400,103473160,6560,6560,6560,6560,0
20230717,102300,103473160,6560,6560,6560,6560,80
20230717,102200,102948360,6560,6560,6560,6560,0
20230717,102100,102948360,6560,6560,6560,6560,0
20230717,102000,102948360,6560,6560,6560,6560,0
20230717,101900,102948360,6560,6560,6560,6560,0
20230717,101800,102948360,6560,6560,6560,6560,0
20230717,101700,102948360,6560,6560,6560,6560,0
20230717,101600,102948360,6560,6550,6560,6550,15
20230717,101500,102850090,6550,6550,6550,6550,0
20230717,101400,102850090,6550,6550,6550,6550,0
20230717,101300,102850090,6550,6550,6550,6550,19
20230717,101200,102725640,6550,6520,6550,6510,1001
20230717,101100,96205180,6560,6560,6560,6560,0
20230717,101000,96205180,6560,6560,6560,6560,0
20230717,100900,96205180,6560,6560,6560,6560,0
20230717,100800,96205180,6560,6560,6560,6560,0
20230717,100700,96205180,6560,6560,6560,6560,0
20230717,100600,96205180,6560,6560,6560,6520,8
20230717,100500,96152900,6520,6520,6520,6520,9
20230717,100400,96094220,6580,6580,6580,6580,0
20230717,100300,96094220,6580,6580,6580,6580,0
20230717,100200,96094220,6580,6580,6580,6580,0
20230717,100100,96094220,6580,6580,6580,6580,0
20230717,100000,96094220,6580,6570,6580,6570,20
20230717,095900,95962810,6570,6570,6570,6570,2
20230717,095800,95949670,6580,6580,6580,6580,0
20230717,095700,95949670,6580,6520,6580,6520,200
20230717,095600,94636690,6500,6520,6520,6500,492
20230717,095500,91433920,6560,6560,6560,6560,0
20230717,095400,91433920,6560,6560,6560,6560,0
20230717,095300,91433920,6560,6560,6560,6560,0
20230717,095200,91433920,6560,6560,6560,6560,0
20230717,095100,91433920,6560,6560,6560,6560,0
20230717,095000,91433920,6560,6560,6560,6560,0
20230717,094900,91433920,6560,6560,6560,6560,0
20230717,094800,91433920,6560,6560,6560,6560,0
20230717,094700,91433920,6560,6560,6560,6560,0
20230717,094600,91433920,6560,6520,6560,6520,9
20230717,094500,91375200,6560,6520,6560,6520,6
20230717,094400,91336040,6560,6560,6560,6560,0
20230717,094300,91336040,6560,6560,6560,6560,0
20230717,094200,91336040,6560,6560,6560,6560,0
20230717,094100,91336040,6560,6520,6560,6520,2
20230717,094000,91322960,6560,6560,6560,6560,0
20230717,093900,91322960,6560,6520,6560,6520,401
20230717,093800,88708400,6580,6580,6580,6580,0
20230717,093700,88708400,6580,6580,6580,6580,0
20230717,093600,88708400,6580,6580,6580,6580,0
20230717,093500,88708400,6580,6580,6580,6580,0
20230717,093400,88708400,6580,6580,6580,6580,0
20230717,093300,88708400,6580,6580,6580,6580,0
20230717,093200,88708400,6580,6580,6580,6580,0
20230717,093100,88708400,6580,6580,6580,6580,1
20230717,093000,88701820,6520,6520,6520,6520,0
20230717,092900,88701820,6520,6520,6520,6520,0
20230717,092800,88701820,6520,6500,6520,6500,104
20230717,092700,88025240,6500,6500,6500,6500,8
20230717,092600,87973240,6510,6510,6510,6510,10
20230717,092500,87908140,6520,6520,6520,6520,2
20230717,092400,87895100,6540,6540,6540,6540,0
20230717,092300,87895100,6540,6520,6540,6520,21
20230717,092200,87758160,6520,6540,6540,6520,76
20230717,092100,87261720,6580,6560,6580,6560,19
20230717,092000,87137060,6590,6590,6590,6590,0
20230717,091900,87137060,6590,6580,6590,6580,310
20230717,091800,85095690,6560,6580,6580,6560,37
20230717,091700,84852850,6550,6550,6550,6550,1280
20230717,091600,76468850,6550,6550,6550,6550,0
20230717,091500,76468850,6550,6550,6550,6550,1
20230717,091400,76462300,6550,6550,6550,6550,76
20230717,091300,75964500,6550,6550,6550,6550,0
20230717,091200,75964500,6550,6540,6550,6540,386
20230717,091100,73437200,6540,6500,6540,6500,1111
20230717,091000,66198700,6450,6480,6490,6450,1204
20230717,090900,58398410,6480,6480,6480,6480,0
20230717,090800,58398410,6480,6410,6480,6390,3041
20230717,090700,38957030,6450,6440,6450,6440,1170
20230717,090600,31417890,6440,6460,6460,6440,1032
20230717,090500,24770800,6490,6460,6490,6440,3021
20230717,090400,5307730,6460,6470,6470,6460,332
20230717,090300,3162980,6470,6510,6510,6470,103
20230717,090200,2492570,6510,6500,6510,6460,72
20230717,090100,2027050,6490,6480,6490,6480,5
20230717,090000,1994610,6460,6500,6540,6460,287