KissMeData/199730/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201400,624667710,16600,16600,16600,16600,1248
20230717,201300,624667710,16600,16600,16600,16600,0
20230717,201200,624667710,16600,16600,16600,16600,0
20230717,201100,624667710,16600,16600,16600,16600,0
20230717,201000,624667710,16600,16600,16600,16600,0
20230717,200900,624667710,16600,16600,16600,16600,0
20230717,200800,624667710,16600,16600,16600,16600,0
20230717,200700,624667710,16600,16600,16600,16600,0
20230717,200600,624667710,16600,16600,16600,16600,0
20230717,200500,624667710,16600,16600,16600,16600,0
20230717,200400,624667710,16600,16600,16600,16600,0
20230717,200300,624667710,16600,16600,16600,16600,0
20230717,200200,624667710,16600,16600,16600,16600,0
20230717,200100,624667710,16600,16600,16600,16600,0
20230717,200000,624667710,16600,16600,16600,16600,0
20230717,195900,624667710,16600,16600,16600,16600,0
20230717,195800,624667710,16600,16600,16600,16600,0
20230717,195700,624667710,16600,16600,16600,16600,0
20230717,195600,624667710,16600,16600,16600,16600,0
20230717,195500,624667710,16600,16600,16600,16600,0
20230717,195400,624667710,16600,16600,16600,16600,0
20230717,195300,624667710,16600,16600,16600,16600,0
20230717,195200,624667710,16600,16600,16600,16600,0
20230717,195100,624667710,16600,16600,16600,16600,0
20230717,195000,624667710,16600,16600,16600,16600,0
20230717,194900,624667710,16600,16600,16600,16600,0
20230717,194800,624667710,16600,16600,16600,16600,0
20230717,194700,624667710,16600,16600,16600,16600,0
20230717,194600,624667710,16600,16600,16600,16600,0
20230717,194500,624667710,16600,16600,16600,16600,0
20230717,194400,624667710,16600,16600,16600,16600,1248
20230717,194300,624667710,16600,16600,16600,16600,0
20230717,194200,624667710,16600,16600,16600,16600,0
20230717,194100,624667710,16600,16600,16600,16600,0
20230717,194000,624667710,16600,16600,16600,16600,0
20230717,193900,624667710,16600,16600,16600,16600,0
20230717,193800,624667710,16600,16600,16600,16600,0
20230717,193700,624667710,16600,16600,16600,16600,0
20230717,193600,624667710,16600,16600,16600,16600,0
20230717,193500,624667710,16600,16600,16600,16600,0
20230717,193400,624667710,16600,16600,16600,16600,0
20230717,193300,624667710,16600,16600,16600,16600,0
20230717,193200,624667710,16600,16600,16600,16600,0
20230717,193100,624667710,16600,16600,16600,16600,0
20230717,193000,624667710,16600,16600,16600,16600,0
20230717,192900,624667710,16600,16600,16600,16600,0
20230717,192800,624667710,16600,16600,16600,16600,0
20230717,192700,624667710,16600,16600,16600,16600,0
20230717,192600,624667710,16600,16600,16600,16600,0
20230717,192500,624667710,16600,16600,16600,16600,0
20230717,192400,624667710,16600,16600,16600,16600,0
20230717,192300,624667710,16600,16600,16600,16600,0
20230717,192200,624667710,16600,16600,16600,16600,0
20230717,192100,624667710,16600,16600,16600,16600,0
20230717,192000,624667710,16600,16600,16600,16600,0
20230717,191900,624667710,16600,16600,16600,16600,0
20230717,191800,624667710,16600,16600,16600,16600,0
20230717,191700,624667710,16600,16600,16600,16600,0
20230717,191600,624667710,16600,16600,16600,16600,0
20230717,191500,624667710,16600,16600,16600,16600,0
20230717,191400,624667710,16600,16600,16600,16600,1248
20230717,191300,624667710,16600,16600,16600,16600,0
20230717,191200,624667710,16600,16600,16600,16600,0
20230717,191100,624667710,16600,16600,16600,16600,0
20230717,191000,624667710,16600,16600,16600,16600,0
20230717,190900,624667710,16600,16600,16600,16600,0
20230717,190800,624667710,16600,16600,16600,16600,0
20230717,190700,624667710,16600,16600,16600,16600,0
20230717,190600,624667710,16600,16600,16600,16600,0
20230717,190500,624667710,16600,16600,16600,16600,0
20230717,190400,624667710,16600,16600,16600,16600,0
20230717,190300,624667710,16600,16600,16600,16600,0
20230717,190200,624667710,16600,16600,16600,16600,0
20230717,190100,624667710,16600,16600,16600,16600,0
20230717,190000,624667710,16600,16600,16600,16600,0
20230717,185900,624667710,16600,16600,16600,16600,0
20230717,185800,624667710,16600,16600,16600,16600,0
20230717,185700,624667710,16600,16600,16600,16600,0
20230717,185600,624667710,16600,16600,16600,16600,0
20230717,185500,624667710,16600,16600,16600,16600,0
20230717,185400,624667710,16600,16600,16600,16600,0
20230717,185300,624667710,16600,16600,16600,16600,0
20230717,185200,624667710,16600,16600,16600,16600,0
20230717,185100,624667710,16600,16600,16600,16600,0
20230717,185000,624667710,16600,16600,16600,16600,0
20230717,184900,624667710,16600,16600,16600,16600,0
20230717,184800,624667710,16600,16600,16600,16600,0
20230717,184700,624667710,16600,16600,16600,16600,0
20230717,184600,624667710,16600,16600,16600,16600,0
20230717,184500,624667710,16600,16600,16600,16600,0
20230717,184400,624667710,16600,16600,16600,16600,1248
20230717,184300,624667710,16600,16600,16600,16600,0
20230717,184200,624667710,16600,16600,16600,16600,0
20230717,184100,624667710,16600,16600,16600,16600,0
20230717,184000,624667710,16600,16600,16600,16600,0
20230717,183900,624667710,16600,16600,16600,16600,0
20230717,183800,624667710,16600,16600,16600,16600,0
20230717,183700,624667710,16600,16600,16600,16600,0
20230717,183600,624667710,16600,16600,16600,16600,0
20230717,183500,624667710,16600,16600,16600,16600,0
20230717,183400,624667710,16600,16600,16600,16600,0
20230717,183300,624667710,16600,16600,16600,16600,0
20230717,183200,624667710,16600,16600,16600,16600,0
20230717,183100,624667710,16600,16600,16600,16600,0
20230717,183000,624667710,16600,16600,16600,16600,0
20230717,182900,624667710,16600,16600,16600,16600,0
20230717,182800,624667710,16600,16600,16600,16600,0
20230717,182700,624667710,16600,16600,16600,16600,0
20230717,182600,624667710,16600,16600,16600,16600,0
20230717,182500,624667710,16600,16600,16600,16600,0
20230717,182400,624667710,16600,16600,16600,16600,0
20230717,182300,624667710,16600,16600,16600,16600,0
20230717,182200,624667710,16600,16600,16600,16600,0
20230717,182100,624667710,16600,16600,16600,16600,0
20230717,182000,624667710,16600,16600,16600,16600,0
20230717,181900,624667710,16600,16600,16600,16600,0
20230717,181800,624667710,16600,16600,16600,16600,0
20230717,181700,624667710,16600,16600,16600,16600,0
20230717,181600,624667710,16600,16600,16600,16600,0
20230717,181500,624667710,16600,16600,16600,16600,0
20230717,181400,624667710,16600,16600,16600,16600,1248
20230717,181300,624667710,16600,16600,16600,16600,0
20230717,181200,624667710,16600,16600,16600,16600,0
20230717,181100,624667710,16600,16600,16600,16600,0
20230717,181000,624667710,16600,16600,16600,16600,0
20230717,180900,624667710,16600,16600,16600,16600,0
20230717,180800,624667710,16600,16600,16600,16600,0
20230717,180700,624667710,16600,16600,16600,16600,0
20230717,180600,624667710,16600,16600,16600,16600,0
20230717,180500,624667710,16600,16600,16600,16600,0
20230717,180400,624667710,16600,16600,16600,16600,0
20230717,180300,624667710,16600,16600,16600,16600,0
20230717,180200,624667710,16600,16600,16600,16600,0
20230717,180100,624667710,16600,16600,16600,16600,0
20230717,180000,624667710,16600,16600,16600,16600,0
20230717,175900,624667710,16600,16600,16600,16600,0
20230717,175800,624667710,16600,16600,16600,16600,0
20230717,175700,624667710,16600,16600,16600,16600,0
20230717,175600,624667710,16600,16600,16600,16600,0
20230717,175500,624667710,16600,16600,16600,16600,0
20230717,175400,624667710,16600,16600,16600,16600,0
20230717,175300,624667710,16600,16600,16600,16600,0
20230717,175200,624667710,16600,16600,16600,16600,0
20230717,175100,624667710,16600,16600,16600,16600,0
20230717,175000,624667710,16600,16600,16600,16600,0
20230717,174900,624667710,16600,16600,16600,16600,0
20230717,174800,624667710,16600,16600,16600,16600,0
20230717,174700,624667710,16600,16600,16600,16600,0
20230717,174600,624667710,16600,16600,16600,16600,0
20230717,174500,624667710,16600,16600,16600,16600,0
20230717,174400,624667710,16600,16600,16600,16600,1248
20230717,174300,624667710,16600,16600,16600,16600,0
20230717,174200,624667710,16600,16600,16600,16600,0
20230717,174100,624667710,16600,16600,16600,16600,0
20230717,174000,624667710,16600,16600,16600,16600,0
20230717,173900,624667710,16600,16600,16600,16600,0
20230717,173800,624667710,16600,16600,16600,16600,0
20230717,173700,624667710,16600,16600,16600,16600,0
20230717,173600,624667710,16600,16600,16600,16600,0
20230717,173500,624667710,16600,16600,16600,16600,0
20230717,173400,624667710,16600,16600,16600,16600,0
20230717,173300,624667710,16600,16600,16600,16600,0
20230717,173200,624667710,16600,16600,16600,16600,0
20230717,173100,624667710,16600,16600,16600,16600,0
20230717,173000,624667710,16600,16600,16600,16600,0
20230717,172900,624667710,16600,16600,16600,16600,0
20230717,172800,624667710,16600,16600,16600,16600,0
20230717,172700,624667710,16600,16600,16600,16600,0
20230717,172600,624667710,16600,16600,16600,16600,0
20230717,172500,624667710,16600,16600,16600,16600,0
20230717,172400,624667710,16600,16600,16600,16600,0
20230717,172300,624667710,16600,16600,16600,16600,0
20230717,172200,624667710,16600,16600,16600,16600,0
20230717,172100,624667710,16600,16600,16600,16600,0
20230717,172000,624667710,16600,16600,16600,16600,0
20230717,171900,624667710,16600,16600,16600,16600,0
20230717,171800,624667710,16600,16600,16600,16600,0
20230717,171700,624667710,16600,16600,16600,16600,0
20230717,171600,624667710,16600,16600,16600,16600,0
20230717,171500,624667710,16600,16600,16600,16600,0
20230717,171400,624667710,16600,16600,16600,16600,1248
20230717,171300,624667710,16600,16600,16600,16600,0
20230717,171200,624667710,16600,16600,16600,16600,0
20230717,171100,624667710,16600,16600,16600,16600,0
20230717,171000,624667710,16600,16600,16600,16600,0
20230717,170900,624667710,16600,16600,16600,16600,0
20230717,170800,624667710,16600,16600,16600,16600,0
20230717,170700,624667710,16600,16600,16600,16600,0
20230717,170600,624667710,16600,16600,16600,16600,0
20230717,170500,624667710,16600,16600,16600,16600,0
20230717,170400,624667710,16600,16600,16600,16600,0
20230717,170300,624667710,16600,16600,16600,16600,0
20230717,170200,624667710,16600,16600,16600,16600,0
20230717,170100,624667710,16600,16600,16600,16600,0
20230717,170000,624667710,16600,16600,16600,16600,0
20230717,165900,624667710,16600,16600,16600,16600,0
20230717,165800,624667710,16600,16600,16600,16600,0
20230717,165700,624667710,16600,16600,16600,16600,0
20230717,165600,624667710,16600,16600,16600,16600,0
20230717,165500,624667710,16600,16600,16600,16600,0
20230717,165400,624667710,16600,16600,16600,16600,0
20230717,165300,624667710,16600,16600,16600,16600,0
20230717,165200,624667710,16600,16600,16600,16600,0
20230717,165100,624667710,16600,16600,16600,16600,0
20230717,165000,624667710,16600,16600,16600,16600,0
20230717,164900,624667710,16600,16600,16600,16600,0
20230717,164800,624667710,16600,16600,16600,16600,0
20230717,164700,624667710,16600,16600,16600,16600,0
20230717,164600,624667710,16600,16600,16600,16600,0
20230717,164500,624667710,16600,16600,16600,16600,0
20230717,164400,624667710,16600,16600,16600,16600,1248
20230717,164300,624667710,16600,16600,16600,16600,0
20230717,164200,624667710,16600,16600,16600,16600,0
20230717,164100,624667710,16600,16600,16600,16600,0
20230717,164000,624667710,16600,16600,16600,16600,0
20230717,163900,624667710,16600,16600,16600,16600,0
20230717,163800,624667710,16600,16600,16600,16600,0
20230717,163700,624667710,16600,16600,16600,16600,0
20230717,163600,624667710,16600,16600,16600,16600,0
20230717,163500,624667710,16600,16600,16600,16600,0
20230717,163400,624667710,16600,16600,16600,16600,0
20230717,163300,624667710,16600,16600,16600,16600,0
20230717,163200,624667710,16600,16600,16600,16600,0
20230717,163100,624667710,16600,16600,16600,16600,0
20230717,163000,624667710,16600,16600,16600,16600,0
20230717,162900,624667710,16600,16600,16600,16600,0
20230717,162800,624667710,16600,16600,16600,16600,0
20230717,162700,624667710,16600,16600,16600,16600,0
20230717,162600,624667710,16600,16600,16600,16600,0
20230717,162500,624667710,16600,16600,16600,16600,0
20230717,162400,624667710,16600,16600,16600,16600,0
20230717,162300,624667710,16600,16600,16600,16600,0
20230717,162200,624667710,16600,16600,16600,16600,0
20230717,162100,624667710,16600,16600,16600,16600,0
20230717,162000,624667710,16600,16600,16600,16600,0
20230717,161900,624667710,16600,16600,16600,16600,0
20230717,161800,624667710,16600,16600,16600,16600,0
20230717,161700,624667710,16600,16600,16600,16600,0
20230717,161600,624667710,16600,16600,16600,16600,0
20230717,161500,624667710,16600,16600,16600,16600,0
20230717,161400,624667710,16600,16600,16600,16600,1248
20230717,161300,624667710,16600,16600,16600,16600,0
20230717,161200,624667710,16600,16600,16600,16600,0
20230717,161100,624667710,16600,16600,16600,16600,0
20230717,161000,624667710,16600,16600,16600,16600,0
20230717,160900,624667710,16600,16600,16600,16600,0
20230717,160800,624667710,16600,16600,16600,16600,0
20230717,160700,624667710,16600,16600,16600,16600,0
20230717,160600,624667710,16600,16600,16600,16600,0
20230717,160500,624667710,16600,16600,16600,16600,0
20230717,160400,624667710,16600,16600,16600,16600,0
20230717,160300,624667710,16600,16600,16600,16600,0
20230717,160200,624667710,16600,16600,16600,16600,0
20230717,160100,624667710,16600,16600,16600,16600,0
20230717,160000,624667710,16600,16600,16600,16600,0
20230717,155900,624667710,16600,16600,16600,16600,0
20230717,155800,624667710,16600,16600,16600,16600,0
20230717,155700,624667710,16600,16600,16600,16600,0
20230717,155600,624667710,16600,16600,16600,16600,0
20230717,155500,624667710,16600,16600,16600,16600,0
20230717,155400,624667710,16600,16600,16600,16600,0
20230717,155300,624667710,16600,16600,16600,16600,0
20230717,155200,624667710,16600,16600,16600,16600,0
20230717,155100,624667710,16600,16600,16600,16600,0
20230717,155000,624667710,16600,16600,16600,16600,0
20230717,154900,624667710,16600,16600,16600,16600,0
20230717,154800,624667710,16600,16600,16600,16600,0
20230717,154700,624667710,16600,16600,16600,16600,0
20230717,154600,624667710,16600,16600,16600,16600,0
20230717,154500,624667710,16600,16600,16600,16600,0
20230717,154400,624667710,16600,16600,16600,16600,1248
20230717,154300,624667710,16600,16600,16600,16600,0
20230717,154200,624667710,16600,16600,16600,16600,0
20230717,154100,624667710,16600,16600,16600,16600,0
20230717,154000,624667710,16600,16600,16600,16600,0
20230717,153900,624667710,16600,16600,16600,16600,0
20230717,153800,624667710,16600,16600,16600,16600,0
20230717,153700,624667710,16600,16600,16600,16600,0
20230717,153600,624667710,16600,16600,16600,16600,0
20230717,153500,624667710,16600,16600,16600,16600,0
20230717,153400,624667710,16600,16600,16600,16600,0
20230717,153300,624667710,16600,16600,16600,16600,0
20230717,153200,624667710,16600,16600,16600,16600,0
20230717,153100,624667710,16600,16600,16600,16600,0
20230717,153000,624667710,16600,16600,16600,16600,1248
20230717,152900,603950910,16600,16600,16600,16600,0
20230717,152800,603950910,16600,16600,16600,16600,0
20230717,152700,603950910,16600,16600,16600,16600,0
20230717,152600,603950910,16600,16600,16600,16600,0
20230717,152500,603950910,16600,16600,16600,16600,0
20230717,152400,603950910,16600,16600,16600,16600,0
20230717,152300,603950910,16600,16600,16600,16600,0
20230717,152200,603950910,16600,16600,16600,16600,0
20230717,152100,603950910,16600,16600,16600,16600,0
20230717,152000,603950910,16600,16600,16600,16600,0
20230717,151900,603950910,16600,16600,16600,16600,1
20230717,151800,603934310,16590,16590,16590,16590,135
20230717,151700,601694660,16520,16530,16600,16520,882
20230717,151600,587120620,16600,16600,16600,16600,0
20230717,151500,587120620,16600,16540,16600,16530,4
20230717,151400,587054420,16530,16530,16530,16530,32
20230717,151300,586525460,16600,16600,16600,16600,0
20230717,151200,586525460,16600,16600,16600,16600,0
20230717,151100,586525460,16600,16600,16600,16600,1
20230717,151000,586508860,16600,16530,16600,16530,2
20230717,150900,586475730,16600,16600,16600,16600,1
20230717,150800,586459130,16530,16580,16580,16530,600
20230717,150700,576526620,16660,16660,16660,16660,0
20230717,150600,576526620,16660,16660,16660,16660,0
20230717,150500,576526620,16660,16640,16660,16590,1144
20230717,150400,557487330,16650,16590,16650,16590,464
20230717,150300,549789510,16650,16650,16650,16650,0
20230717,150200,549789510,16650,16650,16650,16650,0
20230717,150100,549789510,16650,16650,16650,16650,0
20230717,150000,549789510,16650,16650,16650,16650,2
20230717,145900,549756210,16660,16660,16660,16660,0
20230717,145800,549756210,16660,16660,16660,16660,0
20230717,145700,549756210,16660,16660,16660,16660,0
20230717,145600,549756210,16660,16660,16660,16660,1
20230717,145500,549739550,16560,16560,16560,16560,74
20230717,145400,548514110,16550,16550,16550,16550,51
20230717,145300,547670060,16550,16550,16550,16550,3
20230717,145200,547620410,16550,16550,16550,16550,76
20230717,145100,546362610,16560,16550,16560,16550,4
20230717,145000,546296400,16550,16550,16550,16550,6
20230717,144900,546197100,16540,16540,16540,16540,0
20230717,144800,546197100,16540,16540,16560,16540,3
20230717,144700,546147460,16540,16540,16540,16540,2
20230717,144600,546114380,16540,16560,16560,16540,56
20230717,144500,545187540,16560,16560,16560,16560,0
20230717,144400,545187540,16560,16560,16560,16560,0
20230717,144300,545187540,16560,16550,16560,16540,111
20230717,144200,543351460,16560,16560,16560,16560,1
20230717,144100,543334900,16540,16540,16540,16540,0
20230717,144000,543334900,16540,16540,16540,16540,0
20230717,143900,543334900,16540,16540,16540,16540,0
20230717,143800,543334900,16540,16540,16540,16540,0
20230717,143700,543334900,16540,16540,16540,16540,58
20230717,143600,542375580,16540,16550,16550,16540,689
20230717,143500,530978610,16580,16580,16580,16580,5
20230717,143400,530895710,16580,16570,16580,16550,1001
20230717,143300,514322940,16570,16570,16570,16570,1
20230717,143200,514306370,16580,16580,16580,16580,0
20230717,143100,514306370,16580,16580,16580,16580,0
20230717,143000,514306370,16580,16580,16580,16570,40
20230717,142900,513643370,16580,16580,16580,16580,15
20230717,142800,513394670,16580,16580,16580,16580,0
20230717,142700,513394670,16580,16580,16580,16580,0
20230717,142600,513394670,16580,16580,16580,16580,0
20230717,142500,513394670,16580,16580,16580,16580,0
20230717,142400,513394670,16580,16580,16580,16580,266
20230717,142300,508984390,16580,16580,16580,16580,259
20230717,142200,504690170,16580,16580,16580,16580,0
20230717,142100,504690170,16580,16590,16590,16580,70
20230717,142000,503529370,16590,16590,16590,16590,50
20230717,141900,502699870,16590,16590,16590,16590,13
20230717,141800,502484200,16590,16590,16590,16590,69
20230717,141700,501339490,16590,16590,16590,16590,45
20230717,141600,500592940,16590,16680,16680,16590,11
20230717,141500,500409550,16680,16680,16680,16680,17
20230717,141400,500125990,16580,16580,16580,16580,1
20230717,141300,500109410,16580,16580,16580,16580,0
20230717,141200,500109410,16580,16580,16580,16580,0
20230717,141100,500109410,16580,16580,16580,16580,0
20230717,141000,500109410,16580,16580,16580,16580,69
20230717,140900,498965390,16590,16590,16590,16590,38
20230717,140800,498334970,16590,16600,16600,16590,326
20230717,140700,492926570,16600,16600,16600,16600,0
20230717,140600,492926570,16600,16600,16600,16600,0
20230717,140500,492926570,16600,16600,16600,16600,30
20230717,140400,492428570,16680,16680,16680,16680,0
20230717,140300,492428570,16680,16680,16680,16680,0
20230717,140200,492428570,16680,16680,16680,16680,490
20230717,140100,484255370,16680,16680,16680,16680,1
20230717,140000,484238690,16690,16690,16690,16690,0
20230717,135900,484238690,16690,16690,16690,16690,0
20230717,135800,484238690,16690,16690,16690,16690,179
20230717,135700,481251180,16690,16690,16690,16690,0
20230717,135600,481251180,16690,16690,16690,16690,0
20230717,135500,481251180,16690,16650,16690,16650,11
20230717,135400,481067990,16650,16650,16650,16650,0
20230717,135300,481067990,16650,16650,16650,16650,4
20230717,135200,481001390,16650,16650,16650,16650,0
20230717,135100,481001390,16650,16570,16650,16570,68
20230717,135000,479873770,16570,16560,16570,16560,2
20230717,134900,479840640,16570,16570,16570,16570,0
20230717,134800,479840640,16570,16570,16570,16570,0
20230717,134700,479840640,16570,16570,16570,16570,0
20230717,134600,479840640,16570,16570,16570,16570,0
20230717,134500,479840640,16570,16550,16570,16550,96
20230717,134400,478251740,16550,16550,16570,16550,343
20230717,134300,472575070,16550,16550,16550,16550,0
20230717,134200,472575070,16550,16550,16550,16550,1
20230717,134100,472558520,16540,16540,16540,16540,0
20230717,134000,472558520,16540,16550,16550,16540,17
20230717,133900,472277240,16570,16570,16570,16570,0
20230717,133800,472277240,16570,16570,16570,16570,0
20230717,133700,472277240,16570,16570,16570,16570,0
20230717,133600,472277240,16570,16570,16570,16570,0
20230717,133500,472277240,16570,16570,16570,16570,1
20230717,133400,472260670,16540,16540,16540,16540,0
20230717,133300,472260670,16540,16540,16540,16540,116
20230717,133200,470342030,16540,16550,16550,16540,20
20230717,133100,470011220,16570,16570,16570,16570,0
20230717,133000,470011220,16570,16570,16570,16570,0
20230717,132900,470011220,16570,16570,16570,16570,0
20230717,132800,470011220,16570,16570,16570,16570,1
20230717,132700,469994650,16540,16540,16540,16540,0
20230717,132600,469994650,16540,16540,16540,16540,129
20230717,132500,467860990,16540,16540,16540,16540,150
20230717,132400,465379990,16570,16540,16570,16540,203
20230717,132300,462021770,16540,16540,16540,16540,44
20230717,132200,461294010,16550,16550,16550,16550,1
20230717,132100,461277460,16540,16550,16550,16540,32
20230717,132000,460747940,16570,16570,16570,16570,1
20230717,131900,460731370,16550,16550,16550,16550,5
20230717,131800,460648620,16550,16550,16550,16550,0
20230717,131700,460648620,16550,16550,16550,16550,37
20230717,131600,460036270,16580,16580,16580,16580,0
20230717,131500,460036270,16580,16540,16580,16540,346
20230717,131400,454313390,16550,16550,16550,16550,808
20230717,131300,440940990,16580,16580,16580,16580,10
20230717,131200,440775190,16580,16580,16580,16580,0
20230717,131100,440775190,16580,16580,16580,16580,1
20230717,131000,440758610,16570,16560,16570,16560,6
20230717,130900,440659200,16580,16580,16580,16580,0
20230717,130800,440659200,16580,16580,16580,16580,235
20230717,130700,436762900,16580,16580,16580,16580,2
20230717,130600,436729740,16560,16560,16560,16560,10
20230717,130500,436564140,16580,16580,16580,16580,5
20230717,130400,436481240,16570,16570,16570,16570,5
20230717,130300,436398390,16570,16570,16570,16570,0
20230717,130200,436398390,16570,16570,16570,16570,5
20230717,130100,436315540,16560,16560,16560,16560,6
20230717,130000,436216180,16560,16560,16560,16560,7
20230717,125900,436100260,16560,16560,16560,16560,10
20230717,125800,435934660,16550,16550,16560,16540,167
20230717,125700,433170800,16560,16580,16580,16560,991
20230717,125600,416758030,16590,16590,16590,16590,0
20230717,125500,416758030,16590,16590,16590,16590,2
20230717,125400,416724850,16600,16600,16600,16600,0
20230717,125300,416724850,16600,16600,16600,16600,0
20230717,125200,416724850,16600,16600,16600,16600,0
20230717,125100,416724850,16600,16600,16600,16600,10
20230717,125000,416558850,16600,16600,16600,16600,15
20230717,124900,416309850,16700,16700,16700,16700,0
20230717,124800,416309850,16700,16700,16700,16700,1
20230717,124700,416293150,16700,16700,16700,16700,0
20230717,124600,416293150,16700,16700,16700,16700,10
20230717,124500,416126150,16700,16700,16700,16700,0
20230717,124400,416126150,16700,16700,16700,16700,0
20230717,124300,416126150,16700,16700,16700,16700,1
20230717,124200,416109450,16600,16600,16600,16600,34
20230717,124100,415545050,16600,16600,16600,16600,1
20230717,124000,415528450,16570,16570,16570,16570,0
20230717,123900,415528450,16570,16570,16570,16570,0
20230717,123800,415528450,16570,16570,16570,16570,0
20230717,123700,415528450,16570,16570,16570,16570,0
20230717,123600,415528450,16570,16590,16600,16570,269
20230717,123500,411066170,16590,16590,16590,16590,0
20230717,123400,411066170,16590,16590,16590,16590,0
20230717,123300,411066170,16590,16590,16590,16590,0
20230717,123200,411066170,16590,16590,16590,16590,0
20230717,123100,411066170,16590,16590,16590,16590,0
20230717,123000,411066170,16590,16590,16590,16590,0
20230717,122900,411066170,16590,16590,16590,16590,0
20230717,122800,411066170,16590,16590,16590,16590,0
20230717,122700,411066170,16590,16590,16590,16590,0
20230717,122600,411066170,16590,16590,16590,16590,1
20230717,122500,411049580,16570,16570,16570,16570,10
20230717,122400,410883880,16590,16590,16590,16590,1
20230717,122300,410867290,16570,16570,16570,16570,0
20230717,122200,410867290,16570,16570,16570,16570,10
20230717,122100,410701590,16590,16590,16590,16590,1
20230717,122000,410685000,16570,16580,16580,16570,52
20230717,121900,409823190,16580,16580,16580,16580,39
20230717,121800,409176570,16590,16590,16590,16590,1
20230717,121700,409159980,16590,16590,16590,16590,1
20230717,121600,409143390,16600,16600,16600,16600,3
20230717,121500,409093590,16660,16660,16660,16660,0
20230717,121400,409093590,16660,16660,16660,16660,0
20230717,121300,409093590,16660,16660,16660,16660,1
20230717,121200,409076930,16600,16600,16600,16600,0
20230717,121100,409076930,16600,16600,16600,16600,0
20230717,121000,409076930,16600,16610,16610,16600,118
20230717,120900,407117950,16710,16710,16710,16710,0
20230717,120800,407117950,16710,16710,16710,16710,0
20230717,120700,407117950,16710,16710,16710,16710,0
20230717,120600,407117950,16710,16710,16710,16710,1
20230717,120500,407101240,16750,16750,16750,16750,0
20230717,120400,407101240,16750,16750,16750,16750,0
20230717,120300,407101240,16750,16750,16750,16750,37
20230717,120200,406481490,16760,16600,16760,16600,31
20230717,120100,405965930,16600,16600,16600,16600,324
20230717,120000,400587530,16580,16570,16580,16570,344
20230717,115900,394885180,16570,16570,16570,16570,69
20230717,115800,393741850,16570,16570,16570,16570,2
20230717,115700,393708710,16550,16550,16550,16550,3
20230717,115600,393659060,16570,16570,16570,16570,1
20230717,115500,393642490,16550,16570,16570,16550,177
20230717,115400,390712940,16570,16570,16570,16570,1
20230717,115300,390696370,16560,16560,16560,16560,0
20230717,115200,390696370,16560,16560,16560,16560,21
20230717,115100,390348610,16570,16560,16570,16560,2
20230717,115000,390315480,16570,16570,16580,16570,209
20230717,114900,386852250,16570,16570,16570,16570,0
20230717,114800,386852250,16570,16570,16570,16570,0
20230717,114700,386852250,16570,16570,16570,16570,57
20230717,114600,385907760,16570,16570,16570,16570,131
20230717,114500,383737090,16570,16570,16570,16570,20
20230717,114400,383405690,16570,16570,16570,16570,0
20230717,114300,383405690,16570,16570,16570,16570,5
20230717,114200,383322840,16570,16570,16570,16570,0
20230717,114100,383322840,16570,16570,16570,16570,0
20230717,114000,383322840,16570,16570,16570,16570,0
20230717,113900,383322840,16570,16570,16570,16570,13
20230717,113800,383107430,16580,16580,16580,16580,1
20230717,113700,383090850,16580,16580,16580,16580,0
20230717,113600,383090850,16580,16590,16590,16580,162
20230717,113500,380404390,16590,16590,16590,16590,0
20230717,113400,380404390,16590,16590,16590,16590,0
20230717,113300,380404390,16590,16590,16590,16590,137
20230717,113200,378131560,16580,16580,16580,16580,138
20230717,113100,375843520,16580,16580,16580,16580,1
20230717,113000,375826940,16550,16550,16550,16550,193
20230717,112900,372632790,16550,16550,16550,16550,51
20230717,112800,371788740,16550,16550,16550,16540,105
20230717,112700,370051190,16550,16550,16580,16550,428
20230717,112600,362967760,16560,16560,16560,16560,0
20230717,112500,362967760,16560,16560,16560,16560,42
20230717,112400,362272240,16560,16560,16560,16560,0
20230717,112300,362272240,16560,16560,16560,16560,103
20230717,112200,360566560,16560,16560,16560,16560,81
20230717,112100,359225200,16560,16570,16570,16560,337
20230717,112000,353643800,16560,16560,16560,16560,10
20230717,111900,353478200,16570,16570,16570,16570,0
20230717,111800,353478200,16570,16570,16570,16570,1
20230717,111700,353461630,16570,16590,16590,16570,11
20230717,111600,353279160,16590,16590,16590,16590,0
20230717,111500,353279160,16590,16590,16590,16590,0
20230717,111400,353279160,16590,16590,16590,16590,0
20230717,111300,353279160,16590,16590,16590,16590,0
20230717,111200,353279160,16590,16590,16590,16590,1
20230717,111100,353262570,16560,16560,16560,16560,118
20230717,111000,351308490,16560,16560,16560,16560,0
20230717,110900,351308490,16560,16570,16570,16560,900
20230717,110800,336398760,16570,16570,16570,16570,30
20230717,110700,335901660,16590,16590,16590,16590,65
20230717,110600,334823310,16590,16590,16590,16590,317
20230717,110500,329564280,16590,16590,16590,16590,10
20230717,110400,329398380,16590,16590,16590,16590,11
20230717,110300,329215890,16590,16590,16590,16590,38
20230717,110200,328585470,16570,16590,16590,16570,112
20230717,110100,326729610,16590,16590,16590,16590,2
20230717,110000,326696430,16560,16560,16560,16560,0
20230717,105900,326696430,16560,16560,16560,16560,0
20230717,105800,326696430,16560,16560,16560,16560,180
20230717,105700,323715630,16590,16590,16590,16560,134
20230717,105600,321492600,16590,16590,16590,16590,5
20230717,105500,321409650,16590,16590,16590,16590,1
20230717,105400,321393060,16550,16550,16550,16550,0
20230717,105300,321393060,16550,16550,16550,16550,0
20230717,105200,321393060,16550,16590,16590,16550,58
20230717,105100,320431240,16590,16590,16590,16590,0
20230717,105000,320431240,16590,16580,16590,16550,61
20230717,104900,319421530,16590,16590,16590,16590,10
20230717,104800,319255630,16580,16580,16580,16580,6
20230717,104700,319156150,16580,16580,16580,16580,0
20230717,104600,319156150,16580,16560,16580,16550,318
20230717,104500,313892590,16580,16580,16580,16580,1
20230717,104400,313876010,16560,16580,16580,16560,2
20230717,104300,313842870,16560,16560,16560,16560,4
20230717,104200,313776630,16560,16580,16580,16560,4
20230717,104100,313710330,16580,16580,16580,16580,0
20230717,104000,313710330,16580,16580,16580,16580,0
20230717,103900,313710330,16580,16580,16580,16580,85
20230717,103800,312301030,16540,16540,16540,16540,0
20230717,103700,312301030,16540,16540,16540,16540,0
20230717,103600,312301030,16540,16540,16540,16540,500
20230717,103500,304031030,16590,16590,16590,16590,0
20230717,103400,304031030,16590,16590,16590,16590,55
20230717,103300,303118580,16590,16590,16590,16590,50
20230717,103200,302289080,16600,16600,16600,16600,0
20230717,103100,302289080,16600,16600,16600,16600,100
20230717,103000,300629080,16600,16600,16600,16600,0
20230717,102900,300629080,16600,16600,16600,16600,5
20230717,102800,300546080,16600,16580,16600,16580,5
20230717,102700,300463160,16530,16530,16530,16530,100
20230717,102600,298810160,16580,16580,16580,16580,32
20230717,102500,298279600,16530,16530,16530,16530,0
20230717,102400,298279600,16530,16530,16530,16530,0
20230717,102300,298279600,16530,16540,16540,16530,107
20230717,102200,296510880,16580,16580,16580,16580,2
20230717,102100,296477720,16580,16540,16580,16530,151
20230717,102000,293981460,16540,16540,16540,16540,0
20230717,101900,293981460,16540,16540,16540,16540,124
20230717,101800,291930500,16580,16580,16580,16580,0
20230717,101700,291930500,16580,16580,16580,16580,1
20230717,101600,291913920,16530,16530,16530,16530,0
20230717,101500,291913920,16530,16530,16530,16530,97
20230717,101400,290310510,16600,16600,16600,16600,1
20230717,101300,290293910,16530,16530,16530,16530,0
20230717,101200,290293910,16530,16530,16530,16530,10
20230717,101100,290128610,16600,16600,16600,16600,0
20230717,101000,290128610,16600,16600,16600,16600,0
20230717,100900,290128610,16600,16600,16600,16600,0
20230717,100800,290128610,16600,16590,16600,16590,11
20230717,100700,289946110,16590,16530,16590,16520,42
20230717,100600,289250470,16550,16550,16550,16550,128
20230717,100500,287132070,16510,16510,16510,16510,0
20230717,100400,287132070,16510,16520,16520,16510,211
20230717,100300,283647560,16520,16550,16550,16520,594
20230717,100200,273834290,16550,16550,16550,16540,36
20230717,100100,273238560,16520,16520,16520,16520,50
20230717,100000,272412560,16520,16550,16550,16520,49
20230717,095900,271602690,16550,16550,16550,16540,523
20230717,095800,262952050,16590,16590,16590,16590,4
20230717,095700,262885690,16590,16560,16590,16560,6
20230717,095600,262786180,16600,16600,16600,16600,1
20230717,095500,262769580,16500,16500,16500,16500,0
20230717,095400,262769580,16500,16500,16500,16500,0
20230717,095300,262769580,16500,16490,16500,16480,304
20230717,095200,257759340,16480,16610,16610,16480,422
20230717,095100,250797330,16610,16510,16610,16480,3
20230717,095000,250747730,16490,16540,16630,16490,372
20230717,094900,244608760,16630,16640,16640,16530,708
20230717,094800,232900370,16640,16640,16640,16640,0
20230717,094700,232900370,16640,16640,16640,16640,1
20230717,094600,232883730,16590,16590,16590,16530,35
20230717,094500,232303140,16500,16640,16640,16500,1510
20230717,094400,207251940,16640,16670,16680,16640,59
20230717,094300,206269140,16690,16680,16690,16680,375
20230717,094200,200014120,16680,16690,16780,16680,741
20230717,094100,187648140,16700,16700,16700,16700,1
20230717,094000,187631440,16690,16700,16700,16690,203
20230717,093900,184242350,16700,16710,16780,16690,46
20230717,093800,183473800,16710,16710,16710,16710,8
20230717,093700,183340120,16710,16710,16710,16710,105
20230717,093600,181585570,16710,16810,16810,16710,201
20230717,093500,178216860,16820,16820,16820,16820,200
20230717,093400,174852860,16830,16860,16860,16760,11
20230717,093300,174667530,16770,16690,16770,16690,460
20230717,093200,166984730,16680,16720,16720,16680,265
20230717,093100,162559320,16720,16690,16720,16690,132
20230717,093000,160354310,16700,16700,16700,16700,105
20230717,092900,158600810,16710,16720,16720,16710,41
20230717,092800,157915400,16720,16770,16770,16720,212
20230717,092700,154370710,16670,16590,16670,16590,425
20230717,092600,147315000,16590,16620,16620,16590,482
20230717,092500,139312940,16700,16680,16730,16600,538
20230717,092400,130360740,16700,16690,16700,16680,159
20230717,092300,127707980,16700,16720,16720,16690,82
20230717,092200,126338680,16730,16760,16760,16730,3
20230717,092100,126288430,16770,16770,16770,16770,0
20230717,092000,126288430,16770,16770,16770,16770,0
20230717,091900,126288430,16770,16690,16770,16690,21
20230717,091800,125937060,16690,16690,16690,16690,0
20230717,091700,125937060,16690,16720,16720,16680,1066
20230717,091600,108131260,16730,16820,16820,16730,57
20230717,091500,107177200,16730,16730,16730,16730,0
20230717,091400,107177200,16730,16730,16730,16730,167
20230717,091300,104383290,16730,16730,16730,16730,385
20230717,091200,97942240,16700,16800,16800,16700,1736
20230717,091100,68876160,16800,16800,16800,16800,5
20230717,091000,68792160,16800,16800,16800,16800,10
20230717,090900,68624160,16800,16800,16800,16800,0
20230717,090800,68624160,16800,16740,16800,16720,82
20230717,090700,67248700,16750,16770,16770,16750,900
20230717,090600,52165870,16770,16810,16810,16760,891
20230717,090500,37213070,16850,16850,16850,16850,0
20230717,090400,37213070,16850,16850,16850,16850,0
20230717,090300,37213070,16850,16860,16860,16800,1359
20230717,090200,14349460,16900,16920,16920,16900,262
20230717,090100,9919750,16950,16970,16970,16950,467
20230717,090000,2000100,16950,16950,16950,16950,118