KissMeData/084730/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,367117690,11640,11640,11640,11640,411
20230717,194100,367117690,11640,11640,11640,11640,0
20230717,194000,367117690,11640,11640,11640,11640,0
20230717,193900,367117690,11640,11640,11640,11640,0
20230717,193800,367117690,11640,11640,11640,11640,0
20230717,193700,367117690,11640,11640,11640,11640,0
20230717,193600,367117690,11640,11640,11640,11640,0
20230717,193500,367117690,11640,11640,11640,11640,0
20230717,193400,367117690,11640,11640,11640,11640,0
20230717,193300,367117690,11640,11640,11640,11640,0
20230717,193200,367117690,11640,11640,11640,11640,0
20230717,193100,367117690,11640,11640,11640,11640,0
20230717,193000,367117690,11640,11640,11640,11640,0
20230717,192900,367117690,11640,11640,11640,11640,0
20230717,192800,367117690,11640,11640,11640,11640,0
20230717,192700,367117690,11640,11640,11640,11640,0
20230717,192600,367117690,11640,11640,11640,11640,0
20230717,192500,367117690,11640,11640,11640,11640,0
20230717,192400,367117690,11640,11640,11640,11640,0
20230717,192300,367117690,11640,11640,11640,11640,0
20230717,192200,367117690,11640,11640,11640,11640,0
20230717,192100,367117690,11640,11640,11640,11640,0
20230717,192000,367117690,11640,11640,11640,11640,0
20230717,191900,367117690,11640,11640,11640,11640,0
20230717,191800,367117690,11640,11640,11640,11640,0
20230717,191700,367117690,11640,11640,11640,11640,0
20230717,191600,367117690,11640,11640,11640,11640,0
20230717,191500,367117690,11640,11640,11640,11640,0
20230717,191400,367117690,11640,11640,11640,11640,0
20230717,191300,367117690,11640,11640,11640,11640,0
20230717,191200,367117690,11640,11640,11640,11640,411
20230717,191100,367117690,11640,11640,11640,11640,0
20230717,191000,367117690,11640,11640,11640,11640,0
20230717,190900,367117690,11640,11640,11640,11640,0
20230717,190800,367117690,11640,11640,11640,11640,0
20230717,190700,367117690,11640,11640,11640,11640,0
20230717,190600,367117690,11640,11640,11640,11640,0
20230717,190500,367117690,11640,11640,11640,11640,0
20230717,190400,367117690,11640,11640,11640,11640,0
20230717,190300,367117690,11640,11640,11640,11640,0
20230717,190200,367117690,11640,11640,11640,11640,0
20230717,190100,367117690,11640,11640,11640,11640,0
20230717,190000,367117690,11640,11640,11640,11640,0
20230717,185900,367117690,11640,11640,11640,11640,0
20230717,185800,367117690,11640,11640,11640,11640,0
20230717,185700,367117690,11640,11640,11640,11640,0
20230717,185600,367117690,11640,11640,11640,11640,0
20230717,185500,367117690,11640,11640,11640,11640,0
20230717,185400,367117690,11640,11640,11640,11640,0
20230717,185300,367117690,11640,11640,11640,11640,0
20230717,185200,367117690,11640,11640,11640,11640,0
20230717,185100,367117690,11640,11640,11640,11640,0
20230717,185000,367117690,11640,11640,11640,11640,0
20230717,184900,367117690,11640,11640,11640,11640,0
20230717,184800,367117690,11640,11640,11640,11640,0
20230717,184700,367117690,11640,11640,11640,11640,0
20230717,184600,367117690,11640,11640,11640,11640,0
20230717,184500,367117690,11640,11640,11640,11640,0
20230717,184400,367117690,11640,11640,11640,11640,0
20230717,184300,367117690,11640,11640,11640,11640,0
20230717,184200,367117690,11640,11640,11640,11640,411
20230717,184100,367117690,11640,11640,11640,11640,0
20230717,184000,367117690,11640,11640,11640,11640,0
20230717,183900,367117690,11640,11640,11640,11640,0
20230717,183800,367117690,11640,11640,11640,11640,0
20230717,183700,367117690,11640,11640,11640,11640,0
20230717,183600,367117690,11640,11640,11640,11640,0
20230717,183500,367117690,11640,11640,11640,11640,0
20230717,183400,367117690,11640,11640,11640,11640,0
20230717,183300,367117690,11640,11640,11640,11640,0
20230717,183200,367117690,11640,11640,11640,11640,0
20230717,183100,367117690,11640,11640,11640,11640,0
20230717,183000,367117690,11640,11640,11640,11640,0
20230717,182900,367117690,11640,11640,11640,11640,0
20230717,182800,367117690,11640,11640,11640,11640,0
20230717,182700,367117690,11640,11640,11640,11640,0
20230717,182600,367117690,11640,11640,11640,11640,0
20230717,182500,367117690,11640,11640,11640,11640,0
20230717,182400,367117690,11640,11640,11640,11640,0
20230717,182300,367117690,11640,11640,11640,11640,0
20230717,182200,367117690,11640,11640,11640,11640,0
20230717,182100,367117690,11640,11640,11640,11640,0
20230717,182000,367117690,11640,11640,11640,11640,0
20230717,181900,367117690,11640,11640,11640,11640,0
20230717,181800,367117690,11640,11640,11640,11640,0
20230717,181700,367117690,11640,11640,11640,11640,0
20230717,181600,367117690,11640,11640,11640,11640,0
20230717,181500,367117690,11640,11640,11640,11640,0
20230717,181400,367117690,11640,11640,11640,11640,0
20230717,181300,367117690,11640,11640,11640,11640,0
20230717,181200,367117690,11640,11640,11640,11640,411
20230717,181100,367117690,11640,11640,11640,11640,0
20230717,181000,367117690,11640,11640,11640,11640,0
20230717,180900,367117690,11640,11640,11640,11640,0
20230717,180800,367117690,11640,11640,11640,11640,0
20230717,180700,367117690,11640,11640,11640,11640,0
20230717,180600,367117690,11640,11640,11640,11640,0
20230717,180500,367117690,11640,11640,11640,11640,0
20230717,180400,367117690,11640,11640,11640,11640,0
20230717,180300,367117690,11640,11640,11640,11640,0
20230717,180200,367117690,11640,11640,11640,11640,0
20230717,180100,367117690,11640,11640,11640,11640,0
20230717,180000,367117690,11640,11640,11640,11640,0
20230717,175900,367117690,11640,11640,11640,11640,0
20230717,175800,367117690,11640,11640,11640,11640,0
20230717,175700,367117690,11640,11640,11640,11640,0
20230717,175600,367117690,11640,11640,11640,11640,0
20230717,175500,367117690,11640,11640,11640,11640,0
20230717,175400,367117690,11640,11640,11640,11640,0
20230717,175300,367117690,11640,11640,11640,11640,0
20230717,175200,367117690,11640,11640,11640,11640,0
20230717,175100,367117690,11640,11640,11640,11640,0
20230717,175000,367117690,11640,11640,11640,11640,0
20230717,174900,367117690,11640,11640,11640,11640,0
20230717,174800,367117690,11640,11640,11640,11640,0
20230717,174700,367117690,11640,11640,11640,11640,0
20230717,174600,367117690,11640,11640,11640,11640,0
20230717,174500,367117690,11640,11640,11640,11640,0
20230717,174400,367117690,11640,11640,11640,11640,0
20230717,174300,367117690,11640,11640,11640,11640,0
20230717,174200,367117690,11640,11640,11640,11640,411
20230717,174100,367117690,11640,11640,11640,11640,0
20230717,174000,367117690,11640,11640,11640,11640,0
20230717,173900,367117690,11640,11640,11640,11640,0
20230717,173800,367117690,11640,11640,11640,11640,0
20230717,173700,367117690,11640,11640,11640,11640,0
20230717,173600,367117690,11640,11640,11640,11640,0
20230717,173500,367117690,11640,11640,11640,11640,0
20230717,173400,367117690,11640,11640,11640,11640,0
20230717,173300,367117690,11640,11640,11640,11640,0
20230717,173200,367117690,11640,11640,11640,11640,0
20230717,173100,367117690,11640,11640,11640,11640,0
20230717,173000,367117690,11640,11640,11640,11640,0
20230717,172900,367117690,11640,11640,11640,11640,0
20230717,172800,367117690,11640,11640,11640,11640,0
20230717,172700,367117690,11640,11640,11640,11640,0
20230717,172600,367117690,11640,11640,11640,11640,0
20230717,172500,367117690,11640,11640,11640,11640,0
20230717,172400,367117690,11640,11640,11640,11640,0
20230717,172300,367117690,11640,11640,11640,11640,0
20230717,172200,367117690,11640,11640,11640,11640,0
20230717,172100,367117690,11640,11640,11640,11640,0
20230717,172000,367117690,11640,11640,11640,11640,0
20230717,171900,367117690,11640,11640,11640,11640,0
20230717,171800,367117690,11640,11640,11640,11640,0
20230717,171700,367117690,11640,11640,11640,11640,0
20230717,171600,367117690,11640,11640,11640,11640,0
20230717,171500,367117690,11640,11640,11640,11640,0
20230717,171400,367117690,11640,11640,11640,11640,0
20230717,171300,367117690,11640,11640,11640,11640,0
20230717,171200,367117690,11640,11640,11640,11640,411
20230717,171100,367117690,11640,11640,11640,11640,0
20230717,171000,367117690,11640,11640,11640,11640,0
20230717,170900,367117690,11640,11640,11640,11640,0
20230717,170800,367117690,11640,11640,11640,11640,0
20230717,170700,367117690,11640,11640,11640,11640,0
20230717,170600,367117690,11640,11640,11640,11640,0
20230717,170500,367117690,11640,11640,11640,11640,0
20230717,170400,367117690,11640,11640,11640,11640,0
20230717,170300,367117690,11640,11640,11640,11640,0
20230717,170200,367117690,11640,11640,11640,11640,0
20230717,170100,367117690,11640,11640,11640,11640,0
20230717,170000,367117690,11640,11640,11640,11640,0
20230717,165900,367117690,11640,11640,11640,11640,0
20230717,165800,367117690,11640,11640,11640,11640,0
20230717,165700,367117690,11640,11640,11640,11640,0
20230717,165600,367117690,11640,11640,11640,11640,0
20230717,165500,367117690,11640,11640,11640,11640,0
20230717,165400,367117690,11640,11640,11640,11640,0
20230717,165300,367117690,11640,11640,11640,11640,0
20230717,165200,367117690,11640,11640,11640,11640,0
20230717,165100,367117690,11640,11640,11640,11640,0
20230717,165000,367117690,11640,11640,11640,11640,0
20230717,164900,367117690,11640,11640,11640,11640,0
20230717,164800,367117690,11640,11640,11640,11640,0
20230717,164700,367117690,11640,11640,11640,11640,0
20230717,164600,367117690,11640,11640,11640,11640,0
20230717,164500,367117690,11640,11640,11640,11640,0
20230717,164400,367117690,11640,11640,11640,11640,0
20230717,164300,367117690,11640,11640,11640,11640,0
20230717,164200,367117690,11640,11640,11640,11640,411
20230717,164100,367117690,11640,11640,11640,11640,0
20230717,164000,367117690,11640,11640,11640,11640,0
20230717,163900,367117690,11640,11640,11640,11640,0
20230717,163800,367117690,11640,11640,11640,11640,0
20230717,163700,367117690,11640,11640,11640,11640,0
20230717,163600,367117690,11640,11640,11640,11640,0
20230717,163500,367117690,11640,11640,11640,11640,0
20230717,163400,367117690,11640,11640,11640,11640,0
20230717,163300,367117690,11640,11640,11640,11640,0
20230717,163200,367117690,11640,11640,11640,11640,0
20230717,163100,367117690,11640,11640,11640,11640,0
20230717,163000,367117690,11640,11640,11640,11640,0
20230717,162900,367117690,11640,11640,11640,11640,0
20230717,162800,367117690,11640,11640,11640,11640,0
20230717,162700,367117690,11640,11640,11640,11640,0
20230717,162600,367117690,11640,11640,11640,11640,0
20230717,162500,367117690,11640,11640,11640,11640,0
20230717,162400,367117690,11640,11640,11640,11640,0
20230717,162300,367117690,11640,11640,11640,11640,0
20230717,162200,367117690,11640,11640,11640,11640,0
20230717,162100,367117690,11640,11640,11640,11640,0
20230717,162000,367117690,11640,11640,11640,11640,0
20230717,161900,367117690,11640,11640,11640,11640,0
20230717,161800,367117690,11640,11640,11640,11640,0
20230717,161700,367117690,11640,11640,11640,11640,0
20230717,161600,367117690,11640,11640,11640,11640,0
20230717,161500,367117690,11640,11640,11640,11640,0
20230717,161400,367117690,11640,11640,11640,11640,0
20230717,161300,367117690,11640,11640,11640,11640,0
20230717,161200,367117690,11640,11640,11640,11640,411
20230717,161100,367117690,11640,11640,11640,11640,0
20230717,161000,367117690,11640,11640,11640,11640,0
20230717,160900,367117690,11640,11640,11640,11640,0
20230717,160800,367117690,11640,11640,11640,11640,0
20230717,160700,367117690,11640,11640,11640,11640,0
20230717,160600,367117690,11640,11640,11640,11640,0
20230717,160500,367117690,11640,11640,11640,11640,0
20230717,160400,367117690,11640,11640,11640,11640,0
20230717,160300,367117690,11640,11640,11640,11640,0
20230717,160200,367117690,11640,11640,11640,11640,0
20230717,160100,367117690,11640,11640,11640,11640,0
20230717,160000,367117690,11640,11640,11640,11640,0
20230717,155900,367117690,11640,11640,11640,11640,0
20230717,155800,367117690,11640,11640,11640,11640,0
20230717,155700,367117690,11640,11640,11640,11640,0
20230717,155600,367117690,11640,11640,11640,11640,0
20230717,155500,367117690,11640,11640,11640,11640,0
20230717,155400,367117690,11640,11640,11640,11640,0
20230717,155300,367117690,11640,11640,11640,11640,0
20230717,155200,367117690,11640,11640,11640,11640,0
20230717,155100,367117690,11640,11640,11640,11640,0
20230717,155000,367117690,11640,11640,11640,11640,0
20230717,154900,367117690,11640,11640,11640,11640,0
20230717,154800,367117690,11640,11640,11640,11640,0
20230717,154700,367117690,11640,11640,11640,11640,0
20230717,154600,367117690,11640,11640,11640,11640,0
20230717,154500,367117690,11640,11640,11640,11640,0
20230717,154400,367117690,11640,11640,11640,11640,0
20230717,154300,367117690,11640,11640,11640,11640,0
20230717,154200,367117690,11640,11640,11640,11640,411
20230717,154100,367117690,11640,11640,11640,11640,0
20230717,154000,367117690,11640,11640,11640,11640,0
20230717,153900,367117690,11640,11640,11640,11640,0
20230717,153800,367117690,11640,11640,11640,11640,0
20230717,153700,367117690,11640,11640,11640,11640,0
20230717,153600,367117690,11640,11640,11640,11640,0
20230717,153500,367117690,11640,11640,11640,11640,0
20230717,153400,367117690,11640,11640,11640,11640,0
20230717,153300,367117690,11640,11640,11640,11640,0
20230717,153200,367117690,11640,11640,11640,11640,0
20230717,153100,367117690,11640,11640,11640,11640,0
20230717,153000,367117690,11640,11640,11640,11640,411
20230717,152900,362333650,11630,11630,11630,11630,0
20230717,152800,362333650,11630,11630,11630,11630,0
20230717,152700,362333650,11630,11630,11630,11630,0
20230717,152600,362333650,11630,11630,11630,11630,0
20230717,152500,362333650,11630,11630,11630,11630,0
20230717,152400,362333650,11630,11630,11630,11630,0
20230717,152300,362333650,11630,11630,11630,11630,0
20230717,152200,362333650,11630,11630,11630,11630,0
20230717,152100,362333650,11630,11630,11630,11630,0
20230717,152000,362333650,11630,11630,11630,11630,0
20230717,151900,362333650,11630,11620,11630,11610,209
20230717,151800,359903530,11620,11620,11620,11620,1
20230717,151700,359891910,11550,11620,11620,11550,4
20230717,151600,359845570,11620,11620,11620,11620,1
20230717,151500,359833950,11620,11620,11620,11620,1
20230717,151400,359822330,11620,11620,11620,11620,1
20230717,151300,359810710,11630,11630,11630,11630,30
20230717,151200,359461810,11630,11630,11630,11630,11
20230717,151100,359333880,11640,11640,11640,11640,0
20230717,151000,359333880,11640,11640,11640,11640,0
20230717,150900,359333880,11640,11640,11640,11640,0
20230717,150800,359333880,11640,11600,11640,11600,330
20230717,150700,355497760,11610,11610,11610,11610,200
20230717,150600,353175760,11630,11630,11630,11630,0
20230717,150500,353175760,11630,11630,11630,11630,0
20230717,150400,353175760,11630,11630,11630,11630,0
20230717,150300,353175760,11630,11550,11640,11550,975
20230717,150200,341833170,11530,11510,11530,11510,312
20230717,150100,338237580,11520,11460,11520,11460,366
20230717,150000,334032420,11450,11450,11450,11450,0
20230717,145900,334032420,11450,11450,11450,11450,140
20230717,145800,332429420,11450,11450,11450,11450,0
20230717,145700,332429420,11450,11450,11450,11450,0
20230717,145600,332429420,11450,11450,11450,11450,0
20230717,145500,332429420,11450,11450,11450,11450,0
20230717,145400,332429420,11450,11450,11450,11450,0
20230717,145300,332429420,11450,11450,11450,11450,0
20230717,145200,332429420,11450,11450,11450,11450,191
20230717,145100,330242470,11450,11450,11450,11450,12
20230717,145000,330105070,11490,11490,11490,11490,14
20230717,144900,329944210,11490,11450,11490,11450,715
20230717,144800,321755580,11450,11450,11450,11450,0
20230717,144700,321755580,11450,11460,11460,11440,329
20230717,144600,317988440,11470,11470,11470,11470,10
20230717,144500,317873740,11470,11470,11470,11470,0
20230717,144400,317873740,11470,11470,11470,11470,0
20230717,144300,317873740,11470,11470,11470,11470,30
20230717,144200,317529640,11490,11490,11490,11490,0
20230717,144100,317529640,11490,11490,11490,11490,0
20230717,144000,317529640,11490,11490,11490,11490,91
20230717,143900,316484050,11480,11490,11490,11480,25
20230717,143800,316196940,11490,11490,11490,11490,0
20230717,143700,316196940,11490,11490,11490,11490,0
20230717,143600,316196940,11490,11490,11490,11490,0
20230717,143500,316196940,11490,11490,11490,11490,1
20230717,143400,316185450,11520,11520,11520,11520,0
20230717,143300,316185450,11520,11520,11520,11520,150
20230717,143200,314457450,11520,11520,11520,11520,1
20230717,143100,314445930,11530,11530,11530,11530,0
20230717,143000,314445930,11530,11530,11530,11530,0
20230717,142900,314445930,11530,11530,11530,11530,0
20230717,142800,314445930,11530,11530,11530,11530,0
20230717,142700,314445930,11530,11530,11530,11530,0
20230717,142600,314445930,11530,11530,11530,11530,5
20230717,142500,314388280,11530,11530,11530,11530,0
20230717,142400,314388280,11530,11530,11530,11530,0
20230717,142300,314388280,11530,11530,11530,11530,0
20230717,142200,314388280,11530,11530,11530,11530,0
20230717,142100,314388280,11530,11530,11530,11530,1
20230717,142000,314376750,11490,11490,11490,11490,0
20230717,141900,314376750,11490,11490,11490,11490,3
20230717,141800,314342280,11490,11490,11490,11490,4
20230717,141700,314296320,11490,11500,11500,11490,6
20230717,141600,314227370,11490,11490,11490,11490,2
20230717,141500,314204390,11500,11500,11500,11490,243
20230717,141400,311409970,11540,11540,11540,11540,0
20230717,141300,311409970,11540,11540,11540,11540,0
20230717,141200,311409970,11540,11540,11540,11540,1
20230717,141100,311398430,11540,11540,11540,11540,4
20230717,141000,311352270,11540,11540,11540,11540,4
20230717,140900,311306110,11540,11540,11540,11540,0
20230717,140800,311306110,11540,11540,11540,11540,0
20230717,140700,311306110,11540,11540,11540,11540,0
20230717,140600,311306110,11540,11540,11540,11540,0
20230717,140500,311306110,11540,11540,11540,11540,0
20230717,140400,311306110,11540,11540,11540,11540,0
20230717,140300,311306110,11540,11540,11540,11540,0
20230717,140200,311306110,11540,11540,11540,11540,0
20230717,140100,311306110,11540,11540,11540,11540,1
20230717,140000,311294570,11550,11550,11550,11550,0
20230717,135900,311294570,11550,11550,11550,11550,1
20230717,135800,311283020,11500,11500,11500,11500,20
20230717,135700,311053020,11500,11500,11500,11500,0
20230717,135600,311053020,11500,11500,11500,11500,15
20230717,135500,310880520,11500,11500,11500,11500,1
20230717,135400,310869020,11580,11580,11580,11580,0
20230717,135300,310869020,11580,11580,11580,11580,0
20230717,135200,310869020,11580,11580,11580,11580,0
20230717,135100,310869020,11580,11580,11580,11580,0
20230717,135000,310869020,11580,11580,11580,11580,20
20230717,134900,310637420,11570,11570,11570,11570,0
20230717,134800,310637420,11570,11570,11570,11570,0
20230717,134700,310637420,11570,11570,11570,11570,0
20230717,134600,310637420,11570,11520,11570,11520,544
20230717,134500,304350990,11520,11520,11520,11520,0
20230717,134400,304350990,11520,11520,11520,11520,18
20230717,134300,304143630,11530,11530,11530,11530,2
20230717,134200,304120570,11520,11520,11520,11520,0
20230717,134100,304120570,11520,11520,11520,11520,0
20230717,134000,304120570,11520,11520,11520,11520,0
20230717,133900,304120570,11520,11520,11520,11520,0
20230717,133800,304120570,11520,11520,11520,11520,0
20230717,133700,304120570,11520,11520,11520,11520,0
20230717,133600,304120570,11520,11520,11520,11520,40
20230717,133500,303659770,11520,11520,11520,11520,0
20230717,133400,303659770,11520,11520,11520,11520,0
20230717,133300,303659770,11520,11520,11520,11520,0
20230717,133200,303659770,11520,11520,11520,11520,0
20230717,133100,303659770,11520,11520,11520,11520,0
20230717,133000,303659770,11520,11520,11520,11520,0
20230717,132900,303659770,11520,11520,11520,11520,0
20230717,132800,303659770,11520,11490,11520,11490,6
20230717,132700,303590680,11450,11510,11510,11450,572
20230717,132600,297036470,11580,11580,11580,11580,0
20230717,132500,297036470,11580,11580,11580,11580,0
20230717,132400,297036470,11580,11580,11580,11580,5
20230717,132300,296978570,11600,11600,11600,11600,0
20230717,132200,296978570,11600,11600,11600,11600,0
20230717,132100,296978570,11600,11600,11600,11600,0
20230717,132000,296978570,11600,11600,11600,11600,0
20230717,131900,296978570,11600,11600,11600,11600,8
20230717,131800,296885770,11600,11600,11600,11600,0
20230717,131700,296885770,11600,11600,11600,11600,2
20230717,131600,296862570,11600,11600,11600,11600,0
20230717,131500,296862570,11600,11600,11600,11600,0
20230717,131400,296862570,11600,11600,11600,11600,5
20230717,131300,296804570,11500,11500,11500,11500,0
20230717,131200,296804570,11500,11500,11500,11500,0
20230717,131100,296804570,11500,11520,11520,11500,1000
20230717,131000,285302020,11530,11530,11530,11530,10
20230717,130900,285186720,11520,11520,11520,11520,0
20230717,130800,285186720,11520,11520,11520,11520,0
20230717,130700,285186720,11520,11540,11540,11520,42
20230717,130600,284702820,11620,11620,11620,11620,0
20230717,130500,284702820,11620,11580,11620,11520,240
20230717,130400,281933020,11580,11580,11580,11580,0
20230717,130300,281933020,11580,11580,11580,11580,0
20230717,130200,281933020,11580,11580,11580,11580,0
20230717,130100,281933020,11580,11580,11580,11580,0
20230717,130000,281933020,11580,11580,11580,11580,1
20230717,125900,281921440,11580,11580,11580,11580,0
20230717,125800,281921440,11580,11580,11580,11580,0
20230717,125700,281921440,11580,11580,11580,11580,0
20230717,125600,281921440,11580,11580,11580,11580,0
20230717,125500,281921440,11580,11580,11580,11580,0
20230717,125400,281921440,11580,11580,11580,11580,0
20230717,125300,281921440,11580,11580,11580,11580,0
20230717,125200,281921440,11580,11580,11580,11580,0
20230717,125100,281921440,11580,11580,11580,11580,0
20230717,125000,281921440,11580,11580,11580,11580,68
20230717,124900,281134000,11580,11580,11580,11580,0
20230717,124800,281134000,11580,11580,11580,11580,0
20230717,124700,281134000,11580,11580,11580,11580,500
20230717,124600,275344000,11580,11580,11580,11580,0
20230717,124500,275344000,11580,11590,11590,11580,290
20230717,124400,271985700,11590,11590,11590,11590,420
20230717,124300,267117900,11590,11590,11590,11590,0
20230717,124200,267117900,11590,11610,11610,11590,507
20230717,124100,261239110,11600,11600,11600,11600,0
20230717,124000,261239110,11600,11600,11600,11600,0
20230717,123900,261239110,11600,11600,11600,11600,0
20230717,123800,261239110,11600,11600,11600,11600,0
20230717,123700,261239110,11600,11620,11620,11600,400
20230717,123600,256598850,11600,11600,11600,11600,0
20230717,123500,256598850,11600,11600,11600,11600,0
20230717,123400,256598850,11600,11610,11610,11600,10
20230717,123300,256482820,11600,11620,11620,11600,400
20230717,123200,251842450,11660,11660,11660,11660,0
20230717,123100,251842450,11660,11660,11660,11660,0
20230717,123000,251842450,11660,11660,11660,11660,0
20230717,122900,251842450,11660,11660,11660,11660,16
20230717,122800,251655890,11660,11650,11660,11650,24
20230717,122700,251376170,11610,11610,11610,11610,0
20230717,122600,251376170,11610,11620,11620,11610,100
20230717,122500,250215150,11640,11640,11640,11640,10
20230717,122400,250098750,11660,11660,11660,11660,10
20230717,122300,249982150,11660,11620,11660,11610,175
20230717,122200,247944110,11650,11650,11650,11650,3
20230717,122100,247909160,11650,11650,11650,11650,2
20230717,122000,247885860,11660,11660,11660,11660,0
20230717,121900,247885860,11660,11660,11660,11660,0
20230717,121800,247885860,11660,11660,11660,11660,2
20230717,121700,247862540,11660,11660,11660,11660,45
20230717,121600,247337840,11660,11660,11660,11660,5
20230717,121500,247279540,11660,11660,11660,11660,0
20230717,121400,247279540,11660,11660,11660,11660,0
20230717,121300,247279540,11660,11660,11660,11660,1
20230717,121200,247267880,11660,11660,11660,11660,5
20230717,121100,247209580,11620,11620,11620,11620,0
20230717,121000,247209580,11620,11620,11620,11620,0
20230717,120900,247209580,11620,11660,11660,11620,90
20230717,120800,246163380,11660,11660,11660,11660,1
20230717,120700,246151720,11660,11660,11660,11660,0
20230717,120600,246151720,11660,11660,11660,11660,0
20230717,120500,246151720,11660,11660,11660,11660,0
20230717,120400,246151720,11660,11660,11660,11660,0
20230717,120300,246151720,11660,11660,11660,11660,0
20230717,120200,246151720,11660,11660,11660,11660,2
20230717,120100,246128400,11650,11650,11650,11650,2
20230717,120000,246105100,11650,11650,11650,11650,0
20230717,115900,246105100,11650,11650,11650,11650,0
20230717,115800,246105100,11650,11650,11650,11650,1
20230717,115700,246093450,11680,11640,11680,11640,52
20230717,115600,245488090,11640,11640,11640,11640,0
20230717,115500,245488090,11640,11640,11640,11640,1
20230717,115400,245476450,11650,11650,11650,11650,0
20230717,115300,245476450,11650,11650,11650,11650,0
20230717,115200,245476450,11650,11650,11650,11650,0
20230717,115100,245476450,11650,11650,11650,11650,0
20230717,115000,245476450,11650,11650,11650,11650,17
20230717,114900,245278400,11650,11650,11650,11650,11
20230717,114800,245150250,11650,11660,11660,11650,219
20230717,114700,242598660,11660,11660,11660,11660,0
20230717,114600,242598660,11660,11660,11660,11660,100
20230717,114500,241432660,11650,11650,11650,11650,0
20230717,114400,241432660,11650,11650,11650,11650,0
20230717,114300,241432660,11650,11650,11650,11650,10
20230717,114200,241316160,11650,11650,11650,11650,0
20230717,114100,241316160,11650,11650,11650,11650,0
20230717,114000,241316160,11650,11650,11650,11650,25
20230717,113900,241024910,11680,11650,11680,11650,508
20230717,113800,235092020,11650,11650,11650,11650,0
20230717,113700,235092020,11650,11650,11650,11650,0
20230717,113600,235092020,11650,11650,11650,11650,2
20230717,113500,235068720,11650,11650,11650,11650,0
20230717,113400,235068720,11650,11650,11650,11650,2
20230717,113300,235045420,11650,11650,11650,11650,0
20230717,113200,235045420,11650,11660,11660,11650,85
20230717,113100,234054910,11680,11580,11680,11580,708
20230717,113000,225842580,11570,11570,11570,11570,79
20230717,112900,224928550,11620,11620,11620,11620,0
20230717,112800,224928550,11620,11620,11620,11620,5
20230717,112700,224870450,11570,11570,11570,11570,4
20230717,112600,224824170,11570,11570,11570,11570,0
20230717,112500,224824170,11570,11570,11570,11570,0
20230717,112400,224824170,11570,11570,11570,11570,0
20230717,112300,224824170,11570,11570,11570,11570,0
20230717,112200,224824170,11570,11610,11610,11570,185
20230717,112100,222680720,11530,11580,11580,11530,3000
20230717,112000,188083610,11540,11540,11540,11540,0
20230717,111900,188083610,11540,11570,11570,11540,500
20230717,111800,182313060,11550,11550,11550,11550,0
20230717,111700,182313060,11550,11570,11570,11550,300
20230717,111600,178847530,11560,11570,11570,11560,522
20230717,111500,172813000,11570,11590,11590,11570,59
20230717,111400,172130100,11600,11600,11600,11600,0
20230717,111300,172130100,11600,11600,11600,11600,0
20230717,111200,172130100,11600,11590,11600,11590,33
20230717,111100,171747620,11590,11590,11590,11590,0
20230717,111000,171747620,11590,11590,11590,11590,7
20230717,110900,171666490,11590,11590,11590,11590,0
20230717,110800,171666490,11590,11590,11590,11590,0
20230717,110700,171666490,11590,11590,11590,11590,0
20230717,110600,171666490,11590,11590,11590,11590,0
20230717,110500,171666490,11590,11590,11590,11590,0
20230717,110400,171666490,11590,11590,11590,11590,93
20230717,110300,170588620,11590,11590,11590,11590,0
20230717,110200,170588620,11590,11600,11600,11590,21
20230717,110100,170345080,11610,11610,11610,11610,12
20230717,110000,170205760,11630,11630,11630,11630,0
20230717,105900,170205760,11630,11640,11640,11630,329
20230717,105800,166376690,11640,11640,11640,11640,157
20230717,105700,164549210,11630,11630,11630,11630,0
20230717,105600,164549210,11630,11630,11630,11630,2
20230717,105500,164525950,11630,11630,11630,11630,65
20230717,105400,163770000,11640,11640,11640,11640,0
20230717,105300,163770000,11640,11640,11640,11640,0
20230717,105200,163770000,11640,11640,11640,11640,3
20230717,105100,163735080,11630,11630,11630,11630,2
20230717,105000,163711820,11600,11600,11600,11600,52
20230717,104900,163108620,11600,11600,11600,11600,0
20230717,104800,163108620,11600,11600,11600,11600,0
20230717,104700,163108620,11600,11600,11600,11600,12
20230717,104600,162969420,11590,11590,11600,11590,6
20230717,104500,162899870,11600,11600,11600,11590,93
20230717,104400,161821100,11610,11610,11610,11610,42
20230717,104300,161333480,11610,11610,11610,11610,26
20230717,104200,161031620,11640,11620,11640,11610,205
20230717,104100,158651400,11640,11610,11640,11610,24
20230717,104000,158372700,11610,11610,11610,11610,1
20230717,103900,158361090,11610,11610,11610,11610,213
20230717,103800,155888160,11650,11640,11650,11640,500
20230717,103700,150063170,11650,11650,11650,11650,0
20230717,103600,150063170,11650,11660,11660,11650,12
20230717,103500,149923360,11660,11650,11660,11650,22
20230717,103400,149666950,11600,11600,11600,11590,38
20230717,103300,149226160,11600,11590,11600,11590,485
20230717,103200,143600260,11580,11580,11580,11580,8
20230717,103100,143507620,11580,11580,11580,11580,1
20230717,103000,143496040,11580,11580,11580,11580,5
20230717,102900,143438140,11580,11580,11580,11580,6
20230717,102800,143368660,11600,11600,11600,11600,0
20230717,102700,143368660,11600,11600,11600,11600,1
20230717,102600,143357060,11600,11600,11600,11600,5
20230717,102500,143299060,11560,11560,11560,11560,134
20230717,102400,141750020,11560,11560,11560,11560,10
20230717,102300,141634420,11530,11530,11530,11530,0
20230717,102200,141634420,11530,11560,11560,11530,110
20230717,102100,140365810,11530,11530,11530,11530,1
20230717,102000,140354280,11530,11530,11530,11530,76
20230717,101900,139478000,11530,11530,11530,11530,24
20230717,101800,139201280,11530,11530,11530,11530,112
20230717,101700,137909920,11490,11490,11490,11490,2021
20230717,101600,114688630,11490,11490,11490,11490,420
20230717,101500,109862830,11490,11460,11490,11460,1389
20230717,101400,93919680,11460,11460,11460,11460,143
20230717,101300,92280900,11460,11450,11460,11420,580
20230717,101200,85634230,11230,11460,11460,11230,2005
20230717,101100,62996640,11470,11470,11470,11470,1
20230717,101000,62985170,11470,11470,11470,11470,0
20230717,100900,62985170,11470,11470,11470,11470,1
20230717,100800,62973700,11460,11460,11460,11460,0
20230717,100700,62973700,11460,11460,11460,11460,29
20230717,100600,62641360,11460,11460,11460,11460,0
20230717,100500,62641360,11460,11460,11460,11460,0
20230717,100400,62641360,11460,11460,11460,11460,0
20230717,100300,62641360,11460,11460,11460,11460,0
20230717,100200,62641360,11460,11460,11460,11460,10
20230717,100100,62526760,11450,11430,11450,11430,6
20230717,100000,62458160,11430,11430,11430,11430,1
20230717,095900,62446730,11420,11420,11420,11420,45
20230717,095800,61932830,11420,11420,11420,11420,8
20230717,095700,61841470,11420,11420,11420,11420,0
20230717,095600,61841470,11420,11420,11420,11420,0
20230717,095500,61841470,11420,11420,11420,11420,3
20230717,095400,61807210,11420,11420,11420,11420,3
20230717,095300,61772950,11420,11420,11420,11420,50
20230717,095200,61201950,11420,11420,11420,11420,0
20230717,095100,61201950,11420,11420,11420,11420,46
20230717,095000,60676630,11420,11420,11420,11420,6
20230717,094900,60608110,11410,11410,11410,11410,0
20230717,094800,60608110,11410,11410,11410,11410,0
20230717,094700,60608110,11410,11410,11410,11410,24
20230717,094600,60334270,11410,11410,11410,11410,0
20230717,094500,60334270,11410,11410,11410,11410,0
20230717,094400,60334270,11410,11410,11410,11410,16
20230717,094300,60151710,11410,11410,11410,11410,0
20230717,094200,60151710,11410,11410,11410,11410,0
20230717,094100,60151710,11410,11410,11410,11410,0
20230717,094000,60151710,11410,11410,11410,11410,0
20230717,093900,60151710,11410,11410,11410,11410,0
20230717,093800,60151710,11410,11470,11470,11410,79
20230717,093700,59248580,11470,11420,11470,11420,151
20230717,093600,57524110,11440,11440,11440,11440,149
20230717,093500,55819550,11350,11400,11400,11350,548
20230717,093400,49588960,11390,11410,11410,11390,440
20230717,093300,44574930,11390,11470,11470,11390,250
20230717,093200,41716510,11490,11490,11490,11470,54
20230717,093100,41097090,11470,11490,11490,11470,100
20230717,093000,39949630,11500,11500,11500,11500,8
20230717,092900,39857630,11500,11560,11560,11500,22
20230717,092800,39604500,11560,11550,11560,11510,105
20230717,092700,38391760,11510,11510,11510,11510,0
20230717,092600,38391760,11510,11510,11510,11510,0
20230717,092500,38391760,11510,11510,11510,11510,20
20230717,092400,38161560,11560,11550,11560,11550,20
20230717,092300,37930390,11560,11560,11560,11560,0
20230717,092200,37930390,11560,11560,11560,11560,100
20230717,092100,36774390,11440,11440,11440,11440,0
20230717,092000,36774390,11440,11480,11480,11440,69
20230717,091900,35983410,11440,11460,11460,11440,448
20230717,091800,30857970,11450,11530,11530,11450,190
20230717,091700,28670200,11530,11530,11530,11530,0
20230717,091600,28670200,11530,11530,11530,11530,60
20230717,091500,27978400,11530,11530,11530,11530,2
20230717,091400,27955340,11510,11510,11510,11510,8
20230717,091300,27863260,11530,11530,11530,11530,0
20230717,091200,27863260,11530,11530,11530,11530,1
20230717,091100,27851730,11530,11460,11530,11200,953
20230717,091000,17055760,11480,11480,11480,11480,534
20230717,090900,10925440,11480,11480,11480,11480,0
20230717,090800,10925440,11480,11510,11510,11480,77
20230717,090700,10041180,11480,11470,11480,11470,2
20230717,090600,10018230,11480,11460,11480,11460,182
20230717,090500,7930930,11470,11480,11480,11470,46
20230717,090400,7402860,11480,11540,11540,11470,344
20230717,090300,3443860,11540,11540,11540,11540,8
20230717,090200,3351540,11550,11600,11600,11550,163
20230717,090100,1466640,11640,11640,11640,11640,0
20230717,090000,1466640,11640,11640,11640,11640,126