KissMeData/126720/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200000,586584000,22050,22050,22050,22050,284
20230717,195900,586584000,22050,22050,22050,22050,0
20230717,195800,586584000,22050,22050,22050,22050,0
20230717,195700,586584000,22050,22050,22050,22050,0
20230717,195600,586584000,22050,22050,22050,22050,0
20230717,195500,586584000,22050,22050,22050,22050,0
20230717,195400,586584000,22050,22050,22050,22050,0
20230717,195300,586584000,22050,22050,22050,22050,0
20230717,195200,586584000,22050,22050,22050,22050,0
20230717,195100,586584000,22050,22050,22050,22050,0
20230717,195000,586584000,22050,22050,22050,22050,0
20230717,194900,586584000,22050,22050,22050,22050,0
20230717,194800,586584000,22050,22050,22050,22050,0
20230717,194700,586584000,22050,22050,22050,22050,0
20230717,194600,586584000,22050,22050,22050,22050,0
20230717,194500,586584000,22050,22050,22050,22050,0
20230717,194400,586584000,22050,22050,22050,22050,0
20230717,194300,586584000,22050,22050,22050,22050,0
20230717,194200,586584000,22050,22050,22050,22050,0
20230717,194100,586584000,22050,22050,22050,22050,0
20230717,194000,586584000,22050,22050,22050,22050,0
20230717,193900,586584000,22050,22050,22050,22050,0
20230717,193800,586584000,22050,22050,22050,22050,0
20230717,193700,586584000,22050,22050,22050,22050,0
20230717,193600,586584000,22050,22050,22050,22050,0
20230717,193500,586584000,22050,22050,22050,22050,0
20230717,193400,586584000,22050,22050,22050,22050,0
20230717,193300,586584000,22050,22050,22050,22050,0
20230717,193200,586584000,22050,22050,22050,22050,0
20230717,193100,586584000,22050,22050,22050,22050,0
20230717,193000,586584000,22050,22050,22050,22050,284
20230717,192900,586584000,22050,22050,22050,22050,0
20230717,192800,586584000,22050,22050,22050,22050,0
20230717,192700,586584000,22050,22050,22050,22050,0
20230717,192600,586584000,22050,22050,22050,22050,0
20230717,192500,586584000,22050,22050,22050,22050,0
20230717,192400,586584000,22050,22050,22050,22050,0
20230717,192300,586584000,22050,22050,22050,22050,0
20230717,192200,586584000,22050,22050,22050,22050,0
20230717,192100,586584000,22050,22050,22050,22050,0
20230717,192000,586584000,22050,22050,22050,22050,0
20230717,191900,586584000,22050,22050,22050,22050,0
20230717,191800,586584000,22050,22050,22050,22050,0
20230717,191700,586584000,22050,22050,22050,22050,0
20230717,191600,586584000,22050,22050,22050,22050,0
20230717,191500,586584000,22050,22050,22050,22050,0
20230717,191400,586584000,22050,22050,22050,22050,0
20230717,191300,586584000,22050,22050,22050,22050,0
20230717,191200,586584000,22050,22050,22050,22050,0
20230717,191100,586584000,22050,22050,22050,22050,0
20230717,191000,586584000,22050,22050,22050,22050,0
20230717,190900,586584000,22050,22050,22050,22050,0
20230717,190800,586584000,22050,22050,22050,22050,0
20230717,190700,586584000,22050,22050,22050,22050,0
20230717,190600,586584000,22050,22050,22050,22050,0
20230717,190500,586584000,22050,22050,22050,22050,0
20230717,190400,586584000,22050,22050,22050,22050,0
20230717,190300,586584000,22050,22050,22050,22050,0
20230717,190200,586584000,22050,22050,22050,22050,0
20230717,190100,586584000,22050,22050,22050,22050,0
20230717,190000,586584000,22050,22050,22050,22050,284
20230717,185900,586584000,22050,22050,22050,22050,0
20230717,185800,586584000,22050,22050,22050,22050,0
20230717,185700,586584000,22050,22050,22050,22050,0
20230717,185600,586584000,22050,22050,22050,22050,0
20230717,185500,586584000,22050,22050,22050,22050,0
20230717,185400,586584000,22050,22050,22050,22050,0
20230717,185300,586584000,22050,22050,22050,22050,0
20230717,185200,586584000,22050,22050,22050,22050,0
20230717,185100,586584000,22050,22050,22050,22050,0
20230717,185000,586584000,22050,22050,22050,22050,0
20230717,184900,586584000,22050,22050,22050,22050,0
20230717,184800,586584000,22050,22050,22050,22050,0
20230717,184700,586584000,22050,22050,22050,22050,0
20230717,184600,586584000,22050,22050,22050,22050,0
20230717,184500,586584000,22050,22050,22050,22050,0
20230717,184400,586584000,22050,22050,22050,22050,0
20230717,184300,586584000,22050,22050,22050,22050,0
20230717,184200,586584000,22050,22050,22050,22050,0
20230717,184100,586584000,22050,22050,22050,22050,0
20230717,184000,586584000,22050,22050,22050,22050,0
20230717,183900,586584000,22050,22050,22050,22050,0
20230717,183800,586584000,22050,22050,22050,22050,0
20230717,183700,586584000,22050,22050,22050,22050,0
20230717,183600,586584000,22050,22050,22050,22050,0
20230717,183500,586584000,22050,22050,22050,22050,0
20230717,183400,586584000,22050,22050,22050,22050,0
20230717,183300,586584000,22050,22050,22050,22050,0
20230717,183200,586584000,22050,22050,22050,22050,0
20230717,183100,586584000,22050,22050,22050,22050,0
20230717,183000,586584000,22050,22050,22050,22050,284
20230717,182900,586584000,22050,22050,22050,22050,0
20230717,182800,586584000,22050,22050,22050,22050,0
20230717,182700,586584000,22050,22050,22050,22050,0
20230717,182600,586584000,22050,22050,22050,22050,0
20230717,182500,586584000,22050,22050,22050,22050,0
20230717,182400,586584000,22050,22050,22050,22050,0
20230717,182300,586584000,22050,22050,22050,22050,0
20230717,182200,586584000,22050,22050,22050,22050,0
20230717,182100,586584000,22050,22050,22050,22050,0
20230717,182000,586584000,22050,22050,22050,22050,0
20230717,181900,586584000,22050,22050,22050,22050,0
20230717,181800,586584000,22050,22050,22050,22050,0
20230717,181700,586584000,22050,22050,22050,22050,0
20230717,181600,586584000,22050,22050,22050,22050,0
20230717,181500,586584000,22050,22050,22050,22050,0
20230717,181400,586584000,22050,22050,22050,22050,0
20230717,181300,586584000,22050,22050,22050,22050,0
20230717,181200,586584000,22050,22050,22050,22050,0
20230717,181100,586584000,22050,22050,22050,22050,0
20230717,181000,586584000,22050,22050,22050,22050,0
20230717,180900,586584000,22050,22050,22050,22050,0
20230717,180800,586584000,22050,22050,22050,22050,0
20230717,180700,586584000,22050,22050,22050,22050,0
20230717,180600,586584000,22050,22050,22050,22050,0
20230717,180500,586584000,22050,22050,22050,22050,0
20230717,180400,586584000,22050,22050,22050,22050,0
20230717,180300,586584000,22050,22050,22050,22050,0
20230717,180200,586584000,22050,22050,22050,22050,0
20230717,180100,586584000,22050,22050,22050,22050,0
20230717,180000,586584000,22050,22050,22050,22050,284
20230717,175900,586584000,22050,22050,22050,22050,0
20230717,175800,586584000,22050,22050,22050,22050,0
20230717,175700,586584000,22050,22050,22050,22050,0
20230717,175600,586584000,22050,22050,22050,22050,0
20230717,175500,586584000,22050,22050,22050,22050,0
20230717,175400,586584000,22050,22050,22050,22050,0
20230717,175300,586584000,22050,22050,22050,22050,0
20230717,175200,586584000,22050,22050,22050,22050,0
20230717,175100,586584000,22050,22050,22050,22050,0
20230717,175000,586584000,22050,22050,22050,22050,0
20230717,174900,586584000,22050,22050,22050,22050,0
20230717,174800,586584000,22050,22050,22050,22050,0
20230717,174700,586584000,22050,22050,22050,22050,0
20230717,174600,586584000,22050,22050,22050,22050,0
20230717,174500,586584000,22050,22050,22050,22050,0
20230717,174400,586584000,22050,22050,22050,22050,0
20230717,174300,586584000,22050,22050,22050,22050,0
20230717,174200,586584000,22050,22050,22050,22050,0
20230717,174100,586584000,22050,22050,22050,22050,0
20230717,174000,586584000,22050,22050,22050,22050,0
20230717,173900,586584000,22050,22050,22050,22050,0
20230717,173800,586584000,22050,22050,22050,22050,0
20230717,173700,586584000,22050,22050,22050,22050,0
20230717,173600,586584000,22050,22050,22050,22050,0
20230717,173500,586584000,22050,22050,22050,22050,0
20230717,173400,586584000,22050,22050,22050,22050,0
20230717,173300,586584000,22050,22050,22050,22050,0
20230717,173200,586584000,22050,22050,22050,22050,0
20230717,173100,586584000,22050,22050,22050,22050,0
20230717,173000,586584000,22050,22050,22050,22050,284
20230717,172900,586584000,22050,22050,22050,22050,0
20230717,172800,586584000,22050,22050,22050,22050,0
20230717,172700,586584000,22050,22050,22050,22050,0
20230717,172600,586584000,22050,22050,22050,22050,0
20230717,172500,586584000,22050,22050,22050,22050,0
20230717,172400,586584000,22050,22050,22050,22050,0
20230717,172300,586584000,22050,22050,22050,22050,0
20230717,172200,586584000,22050,22050,22050,22050,0
20230717,172100,586584000,22050,22050,22050,22050,0
20230717,172000,586584000,22050,22050,22050,22050,0
20230717,171900,586584000,22050,22050,22050,22050,0
20230717,171800,586584000,22050,22050,22050,22050,0
20230717,171700,586584000,22050,22050,22050,22050,0
20230717,171600,586584000,22050,22050,22050,22050,0
20230717,171500,586584000,22050,22050,22050,22050,0
20230717,171400,586584000,22050,22050,22050,22050,0
20230717,171300,586584000,22050,22050,22050,22050,0
20230717,171200,586584000,22050,22050,22050,22050,0
20230717,171100,586584000,22050,22050,22050,22050,0
20230717,171000,586584000,22050,22050,22050,22050,0
20230717,170900,586584000,22050,22050,22050,22050,0
20230717,170800,586584000,22050,22050,22050,22050,0
20230717,170700,586584000,22050,22050,22050,22050,0
20230717,170600,586584000,22050,22050,22050,22050,0
20230717,170500,586584000,22050,22050,22050,22050,0
20230717,170400,586584000,22050,22050,22050,22050,0
20230717,170300,586584000,22050,22050,22050,22050,0
20230717,170200,586584000,22050,22050,22050,22050,0
20230717,170100,586584000,22050,22050,22050,22050,0
20230717,170000,586584000,22050,22050,22050,22050,284
20230717,165900,586584000,22050,22050,22050,22050,0
20230717,165800,586584000,22050,22050,22050,22050,0
20230717,165700,586584000,22050,22050,22050,22050,0
20230717,165600,586584000,22050,22050,22050,22050,0
20230717,165500,586584000,22050,22050,22050,22050,0
20230717,165400,586584000,22050,22050,22050,22050,0
20230717,165300,586584000,22050,22050,22050,22050,0
20230717,165200,586584000,22050,22050,22050,22050,0
20230717,165100,586584000,22050,22050,22050,22050,0
20230717,165000,586584000,22050,22050,22050,22050,0
20230717,164900,586584000,22050,22050,22050,22050,0
20230717,164800,586584000,22050,22050,22050,22050,0
20230717,164700,586584000,22050,22050,22050,22050,0
20230717,164600,586584000,22050,22050,22050,22050,0
20230717,164500,586584000,22050,22050,22050,22050,0
20230717,164400,586584000,22050,22050,22050,22050,0
20230717,164300,586584000,22050,22050,22050,22050,0
20230717,164200,586584000,22050,22050,22050,22050,0
20230717,164100,586584000,22050,22050,22050,22050,0
20230717,164000,586584000,22050,22050,22050,22050,0
20230717,163900,586584000,22050,22050,22050,22050,0
20230717,163800,586584000,22050,22050,22050,22050,0
20230717,163700,586584000,22050,22050,22050,22050,0
20230717,163600,586584000,22050,22050,22050,22050,0
20230717,163500,586584000,22050,22050,22050,22050,0
20230717,163400,586584000,22050,22050,22050,22050,0
20230717,163300,586584000,22050,22050,22050,22050,0
20230717,163200,586584000,22050,22050,22050,22050,0
20230717,163100,586584000,22050,22050,22050,22050,0
20230717,163000,586584000,22050,22050,22050,22050,284
20230717,162900,586584000,22050,22050,22050,22050,0
20230717,162800,586584000,22050,22050,22050,22050,0
20230717,162700,586584000,22050,22050,22050,22050,0
20230717,162600,586584000,22050,22050,22050,22050,0
20230717,162500,586584000,22050,22050,22050,22050,0
20230717,162400,586584000,22050,22050,22050,22050,0
20230717,162300,586584000,22050,22050,22050,22050,0
20230717,162200,586584000,22050,22050,22050,22050,0
20230717,162100,586584000,22050,22050,22050,22050,0
20230717,162000,586584000,22050,22050,22050,22050,0
20230717,161900,586584000,22050,22050,22050,22050,0
20230717,161800,586584000,22050,22050,22050,22050,0
20230717,161700,586584000,22050,22050,22050,22050,0
20230717,161600,586584000,22050,22050,22050,22050,0
20230717,161500,586584000,22050,22050,22050,22050,0
20230717,161400,586584000,22050,22050,22050,22050,0
20230717,161300,586584000,22050,22050,22050,22050,0
20230717,161200,586584000,22050,22050,22050,22050,0
20230717,161100,586584000,22050,22050,22050,22050,0
20230717,161000,586584000,22050,22050,22050,22050,0
20230717,160900,586584000,22050,22050,22050,22050,0
20230717,160800,586584000,22050,22050,22050,22050,0
20230717,160700,586584000,22050,22050,22050,22050,0
20230717,160600,586584000,22050,22050,22050,22050,0
20230717,160500,586584000,22050,22050,22050,22050,0
20230717,160400,586584000,22050,22050,22050,22050,0
20230717,160300,586584000,22050,22050,22050,22050,0
20230717,160200,586584000,22050,22050,22050,22050,0
20230717,160100,586584000,22050,22050,22050,22050,0
20230717,160000,586584000,22050,22050,22050,22050,284
20230717,155900,586584000,22050,22050,22050,22050,0
20230717,155800,586584000,22050,22050,22050,22050,0
20230717,155700,586584000,22050,22050,22050,22050,0
20230717,155600,586584000,22050,22050,22050,22050,0
20230717,155500,586584000,22050,22050,22050,22050,0
20230717,155400,586584000,22050,22050,22050,22050,0
20230717,155300,586584000,22050,22050,22050,22050,0
20230717,155200,586584000,22050,22050,22050,22050,0
20230717,155100,586584000,22050,22050,22050,22050,0
20230717,155000,586584000,22050,22050,22050,22050,0
20230717,154900,586584000,22050,22050,22050,22050,0
20230717,154800,586584000,22050,22050,22050,22050,0
20230717,154700,586584000,22050,22050,22050,22050,0
20230717,154600,586584000,22050,22050,22050,22050,0
20230717,154500,586584000,22050,22050,22050,22050,0
20230717,154400,586584000,22050,22050,22050,22050,0
20230717,154300,586584000,22050,22050,22050,22050,0
20230717,154200,586584000,22050,22050,22050,22050,0
20230717,154100,586584000,22050,22050,22050,22050,0
20230717,154000,586584000,22050,22050,22050,22050,0
20230717,153900,586584000,22050,22050,22050,22050,0
20230717,153800,586584000,22050,22050,22050,22050,0
20230717,153700,586584000,22050,22050,22050,22050,0
20230717,153600,586584000,22050,22050,22050,22050,0
20230717,153500,586584000,22050,22050,22050,22050,0
20230717,153400,586584000,22050,22050,22050,22050,0
20230717,153300,586584000,22050,22050,22050,22050,0
20230717,153200,586584000,22050,22050,22050,22050,0
20230717,153100,586584000,22050,22050,22050,22050,0
20230717,153000,586584000,22050,22050,22050,22050,568
20230717,152900,580321800,22000,22000,22000,22000,0
20230717,152800,580321800,22000,22000,22000,22000,0
20230717,152700,580321800,22000,22000,22000,22000,0
20230717,152600,580321800,22000,22000,22000,22000,0
20230717,152500,580321800,22000,22000,22000,22000,0
20230717,152400,580321800,22000,22000,22000,22000,0
20230717,152300,580321800,22000,22000,22000,22000,0
20230717,152200,580321800,22000,22000,22000,22000,0
20230717,152100,580321800,22000,22000,22000,22000,0
20230717,152000,580321800,22000,22000,22000,22000,0
20230717,151900,580321800,22000,22000,22000,22000,366
20230717,151800,572269800,22050,22050,22050,22050,105
20230717,151700,569954550,22050,22000,22050,22000,48
20230717,151600,568896250,22000,22000,22000,22000,1
20230717,151500,568874250,22000,22000,22000,22000,13
20230717,151400,568588250,22050,22050,22050,22050,1
20230717,151300,568566200,22000,22000,22000,22000,0
20230717,151200,568566200,22000,22000,22000,22000,200
20230717,151100,564166200,22000,22000,22000,22000,3
20230717,151000,564100200,22000,22050,22050,22000,33
20230717,150900,563373800,22000,22000,22000,22000,953
20230717,150800,542407800,22050,22050,22050,22050,1286
20230717,150700,514051500,22050,22050,22100,22050,1117
20230717,150600,489413400,22050,22050,22050,22050,634
20230717,150500,475433700,22050,22050,22050,22050,317
20230717,150400,468443850,22050,22050,22050,22050,159
20230717,150300,464937900,22050,22050,22050,22050,317
20230717,150200,457948050,22050,22050,22050,22050,1
20230717,150100,457926000,22050,22050,22050,22050,40
20230717,150000,457044000,22100,22100,22100,22100,46
20230717,145900,456027400,22050,22050,22050,22050,0
20230717,145800,456027400,22050,22050,22050,22050,0
20230717,145700,456027400,22050,22050,22050,22050,0
20230717,145600,456027400,22050,22050,22050,22050,45
20230717,145500,455035150,22050,22050,22050,22050,1
20230717,145400,455013100,22100,22100,22100,22100,1
20230717,145300,454991000,22100,22100,22100,22100,50
20230717,145200,453886000,22050,22050,22050,22050,0
20230717,145100,453886000,22050,22050,22050,22050,0
20230717,145000,453886000,22050,22050,22050,22050,100
20230717,144900,451681000,22050,22050,22050,22050,1
20230717,144800,451658950,22100,22100,22100,22100,1
20230717,144700,451636850,22050,22050,22050,22050,1
20230717,144600,451614800,22050,22050,22050,22050,1
20230717,144500,451592750,22100,22100,22100,22100,100
20230717,144400,449382750,22050,22050,22050,22050,10
20230717,144300,449162250,22050,22050,22050,22050,1
20230717,144200,449140200,22050,22050,22050,22050,0
20230717,144100,449140200,22050,22050,22050,22050,0
20230717,144000,449140200,22050,22050,22050,22050,1
20230717,143900,449118150,22050,22050,22050,22050,100
20230717,143800,446913150,22100,22100,22100,22100,200
20230717,143700,442493150,22100,22050,22100,22050,121
20230717,143600,439819100,22100,22100,22100,22100,0
20230717,143500,439819100,22100,22100,22100,22100,100
20230717,143400,437609100,22050,22050,22050,22050,0
20230717,143300,437609100,22050,22050,22050,22050,1
20230717,143200,437587050,22100,22100,22100,22100,0
20230717,143100,437587050,22100,22100,22100,22050,115
20230717,143000,435045600,22150,22150,22150,22150,0
20230717,142900,435045600,22150,22150,22150,22150,0
20230717,142800,435045600,22150,22150,22150,22150,0
20230717,142700,435045600,22150,22150,22150,22150,0
20230717,142600,435045600,22150,22050,22150,22050,2
20230717,142500,435001400,22100,22100,22100,22100,0
20230717,142400,435001400,22100,22100,22100,22100,0
20230717,142300,435001400,22100,22100,22100,22100,27
20230717,142200,434404700,22100,22100,22100,22050,4
20230717,142100,434316350,22100,22100,22100,22100,34
20230717,142000,433564950,22100,22100,22100,22100,3
20230717,141900,433498650,22100,22050,22100,22050,9
20230717,141800,433299950,22050,22100,22100,22050,85
20230717,141700,431421500,22100,22100,22100,22100,244
20230717,141600,426029100,22100,22100,22100,22100,0
20230717,141500,426029100,22100,22100,22100,22100,3
20230717,141400,425962800,22100,22100,22100,22100,0
20230717,141300,425962800,22100,22100,22100,22100,30
20230717,141200,425299800,22100,22100,22100,22100,45
20230717,141100,424305300,22100,22100,22150,22100,552
20230717,141000,412101100,22100,22100,22100,22100,0
20230717,140900,412101100,22100,22100,22100,22100,32
20230717,140800,411393900,22100,22100,22100,22100,32
20230717,140700,410686700,22050,22050,22050,22050,1
20230717,140600,410664650,22050,22050,22050,22050,0
20230717,140500,410664650,22050,22100,22100,22050,350
20230717,140400,402929900,22100,22100,22100,22100,1
20230717,140300,402907800,22100,22150,22150,22100,51
20230717,140200,401780650,22100,22100,22100,22100,0
20230717,140100,401780650,22100,22100,22100,22100,0
20230717,140000,401780650,22100,22100,22100,22100,0
20230717,135900,401780650,22100,22100,22100,22100,0
20230717,135800,401780650,22100,22100,22100,22100,0
20230717,135700,401780650,22100,22100,22100,22100,1
20230717,135600,401758550,22100,22100,22100,22100,0
20230717,135500,401758550,22100,22100,22100,22100,1
20230717,135400,401736450,22100,22100,22100,22100,0
20230717,135300,401736450,22100,22100,22100,22100,12
20230717,135200,401471250,22100,22100,22100,22100,0
20230717,135100,401471250,22100,22100,22100,22100,0
20230717,135000,401471250,22100,22100,22100,22100,700
20230717,134900,386001250,22100,22100,22100,22100,1
20230717,134800,385979150,22150,22150,22150,22150,5
20230717,134700,385868400,22100,22100,22100,22100,0
20230717,134600,385868400,22100,22100,22100,22100,0
20230717,134500,385868400,22100,22100,22100,22100,1343
20230717,134400,356188100,22100,22100,22100,22100,0
20230717,134300,356188100,22100,22150,22150,22100,247
20230717,134200,350717650,22150,22150,22150,22150,1
20230717,134100,350695500,22150,22150,22150,22150,20
20230717,134000,350252500,22150,22150,22150,22150,1
20230717,133900,350230350,22200,22200,22200,22200,200
20230717,133800,345790350,22150,22150,22150,22150,0
20230717,133700,345790350,22150,22150,22150,22150,0
20230717,133600,345790350,22150,22150,22150,22150,0
20230717,133500,345790350,22150,22150,22150,22150,5
20230717,133400,345679600,22100,22100,22100,22100,0
20230717,133300,345679600,22100,22100,22100,22100,0
20230717,133200,345679600,22100,22100,22100,22100,0
20230717,133100,345679600,22100,22100,22100,22100,0
20230717,133000,345679600,22100,22100,22100,22100,14
20230717,132900,345370200,22100,22100,22100,22100,26
20230717,132800,344795600,22100,22100,22100,22100,32
20230717,132700,344088400,22100,22100,22100,22100,200
20230717,132600,339668400,22100,22100,22100,22100,0
20230717,132500,339668400,22100,22200,22200,22100,31
20230717,132400,338980300,22200,22200,22200,22200,0
20230717,132300,338980300,22200,22200,22200,22200,20
20230717,132200,338536300,22150,22150,22150,22150,0
20230717,132100,338536300,22150,22150,22150,22150,52
20230717,132000,337384500,22150,22150,22150,22150,10
20230717,131900,337163000,22150,22150,22150,22150,0
20230717,131800,337163000,22150,22150,22150,22150,17
20230717,131700,336786450,22150,22150,22150,22150,5
20230717,131600,336675700,22150,22150,22150,22150,385
20230717,131500,328147950,22150,22150,22150,22150,22
20230717,131400,327660650,22150,22150,22150,22150,111
20230717,131300,325202000,22150,22150,22150,22150,4
20230717,131200,325113400,22200,22200,22200,22200,0
20230717,131100,325113400,22200,22200,22200,22200,1
20230717,131000,325091200,22150,22150,22150,22150,0
20230717,130900,325091200,22150,22150,22150,22150,20
20230717,130800,324648200,22150,22150,22150,22150,0
20230717,130700,324648200,22150,22150,22150,22150,1092
20230717,130600,300460400,22100,22100,22100,22100,11
20230717,130500,300217300,22100,22100,22100,22100,0
20230717,130400,300217300,22100,22150,22150,22100,111
20230717,130300,297759150,22150,22150,22150,22150,0
20230717,130200,297759150,22150,22150,22150,22150,0
20230717,130100,297759150,22150,22150,22150,22150,1
20230717,130000,297737000,22150,22150,22150,22150,0
20230717,125900,297737000,22150,22100,22150,22100,3
20230717,125800,297670600,22100,22100,22100,22100,1
20230717,125700,297648500,22150,22150,22150,22150,0
20230717,125600,297648500,22150,22150,22150,22150,108
20230717,125500,295256300,22100,22100,22100,22100,0
20230717,125400,295256300,22100,22100,22100,22100,0
20230717,125300,295256300,22100,22100,22100,22100,0
20230717,125200,295256300,22100,22100,22100,22100,10
20230717,125100,295035300,22100,22100,22100,22100,1
20230717,125000,295013200,22150,22150,22150,22150,0
20230717,124900,295013200,22150,22150,22150,22150,30
20230717,124800,294348700,22100,22100,22100,22100,0
20230717,124700,294348700,22100,22100,22100,22100,0
20230717,124600,294348700,22100,22100,22100,22100,298
20230717,124500,287762900,22100,22100,22100,22100,1167
20230717,124400,261972200,22100,22100,22100,22100,3
20230717,124300,261905900,22150,22150,22150,22150,20
20230717,124200,261462900,22100,22100,22100,22100,0
20230717,124100,261462900,22100,22100,22100,22100,0
20230717,124000,261462900,22100,22100,22100,22100,0
20230717,123900,261462900,22100,22100,22100,22100,200
20230717,123800,257042900,22150,22150,22150,22100,14
20230717,123700,256732950,22100,22100,22100,22100,1
20230717,123600,256710850,22150,22150,22150,22150,0
20230717,123500,256710850,22150,22150,22150,22150,0
20230717,123400,256710850,22150,22150,22150,22150,5
20230717,123300,256600100,22150,22150,22150,22150,90
20230717,123200,254606600,22150,22150,22150,22150,1
20230717,123100,254584450,22100,22100,22100,22100,1
20230717,123000,254562350,22100,22100,22100,22100,6
20230717,122900,254429750,22100,22100,22100,22100,0
20230717,122800,254429750,22100,22100,22100,22100,13
20230717,122700,254142450,22100,22100,22100,22100,0
20230717,122600,254142450,22100,22100,22100,22100,0
20230717,122500,254142450,22100,22100,22100,22100,0
20230717,122400,254142450,22100,22100,22100,22100,0
20230717,122300,254142450,22100,22100,22100,22100,0
20230717,122200,254142450,22100,22100,22100,22100,1
20230717,122100,254120350,22100,22100,22100,22100,0
20230717,122000,254120350,22100,22100,22100,22100,0
20230717,121900,254120350,22100,22100,22100,22100,0
20230717,121800,254120350,22100,22100,22100,22100,0
20230717,121700,254120350,22100,22100,22100,22100,100
20230717,121600,251910350,22100,22100,22100,22100,14
20230717,121500,251600950,22100,22100,22100,22100,1
20230717,121400,251578850,22100,22100,22100,22100,0
20230717,121300,251578850,22100,22100,22100,22100,1
20230717,121200,251556750,22150,22150,22150,22150,38
20230717,121100,250715050,22150,22150,22150,22150,15
20230717,121000,250382800,22150,22150,22150,22150,0
20230717,120900,250382800,22150,22150,22150,22150,319
20230717,120800,243316950,22150,22150,22150,22150,73
20230717,120700,241700000,22150,22150,22150,22150,397
20230717,120600,232906450,22150,22150,22150,22150,415
20230717,120500,223714200,22100,22100,22100,22100,100
20230717,120400,221504200,22100,22100,22100,22100,1
20230717,120300,221482100,22150,22150,22150,22150,19
20230717,120200,221061250,22150,22150,22150,22150,12
20230717,120100,220795450,22150,22150,22150,22150,160
20230717,120000,217251450,22100,22150,22150,22100,33
20230717,115900,216520550,22100,22150,22150,22100,8
20230717,115800,216343700,22150,22150,22150,22150,0
20230717,115700,216343700,22150,22150,22150,22150,11
20230717,115600,216100050,22100,22100,22100,22100,5
20230717,115500,215989550,22100,22100,22100,22100,0
20230717,115400,215989550,22100,22100,22100,22100,0
20230717,115300,215989550,22100,22100,22100,22100,7
20230717,115200,215834850,22150,22150,22150,22150,0
20230717,115100,215834850,22150,22150,22150,22150,20
20230717,115000,215391850,22100,22100,22100,22100,8
20230717,114900,215215050,22100,22100,22100,22100,1
20230717,114800,215192950,22100,22100,22100,22100,0
20230717,114700,215192950,22100,22100,22100,22100,7
20230717,114600,215038250,22100,22100,22100,22100,1
20230717,114500,215016150,22100,22100,22100,22100,0
20230717,114400,215016150,22100,22100,22100,22100,26
20230717,114300,214441550,22100,22100,22100,22100,1
20230717,114200,214419450,22150,22150,22150,22150,1
20230717,114100,214397300,22100,22100,22100,22100,18
20230717,114000,213999500,22100,22100,22100,22100,5
20230717,113900,213889000,22100,22100,22100,22100,1
20230717,113800,213866900,22100,22100,22100,22100,89
20230717,113700,211900000,22100,22050,22100,22050,10
20230717,113600,211679450,22050,22050,22050,22050,0
20230717,113500,211679450,22050,22050,22050,22050,0
20230717,113400,211679450,22050,22050,22100,22050,9
20230717,113300,211480950,22050,22050,22050,22050,0
20230717,113200,211480950,22050,22050,22050,22050,0
20230717,113100,211480950,22050,22050,22100,22050,52
20230717,113000,210332050,22050,22050,22050,22050,0
20230717,112900,210332050,22050,22050,22050,22050,0
20230717,112800,210332050,22050,22050,22050,22050,6
20230717,112700,210199750,22050,22050,22050,22050,0
20230717,112600,210199750,22050,22050,22050,22050,0
20230717,112500,210199750,22050,22050,22050,22050,0
20230717,112400,210199750,22050,22100,22100,22050,115
20230717,112300,207658600,22050,22050,22050,22050,0
20230717,112200,207658600,22050,22050,22050,22050,501
20230717,112100,196611550,22050,22050,22050,22050,9
20230717,112000,196413100,22050,22050,22050,22050,0
20230717,111900,196413100,22050,22050,22050,22050,0
20230717,111800,196413100,22050,22050,22050,22050,5
20230717,111700,196302850,22050,22100,22100,22050,55
20230717,111600,195087400,22050,22050,22050,22050,0
20230717,111500,195087400,22050,22050,22050,22050,6
20230717,111400,194955100,22050,22050,22050,22050,0
20230717,111300,194955100,22050,22050,22050,22050,0
20230717,111200,194955100,22050,22050,22050,22050,7
20230717,111100,194800750,22050,22050,22050,22050,0
20230717,111000,194800750,22050,22050,22050,22050,1
20230717,110900,194778700,22100,22100,22100,22100,2
20230717,110800,194734500,22050,22100,22100,22050,8
20230717,110700,194558050,22050,22050,22050,22050,4
20230717,110600,194469850,22100,22100,22100,22100,1
20230717,110500,194447750,22050,22050,22050,22050,5
20230717,110400,194337500,22050,22050,22050,22050,0
20230717,110300,194337500,22050,22050,22050,22050,0
20230717,110200,194337500,22050,22050,22050,22050,7
20230717,110100,194183150,22100,22100,22100,22100,220
20230717,110000,189321150,22100,22100,22100,22100,110
20230717,105900,186890150,22050,22050,22050,22050,5
20230717,105800,186779900,22100,22100,22100,22100,149
20230717,105700,183487000,22050,22050,22050,22050,0
20230717,105600,183487000,22050,22050,22050,22050,7
20230717,105500,183332650,22100,22050,22100,22050,47
20230717,105400,182294000,22050,22050,22050,22050,20
20230717,105300,181853000,22050,22050,22050,22050,0
20230717,105200,181853000,22050,22050,22050,22050,6
20230717,105100,181720700,22050,22050,22050,22050,0
20230717,105000,181720700,22050,22050,22050,22050,0
20230717,104900,181720700,22050,22050,22050,22050,6
20230717,104800,181588400,22100,22050,22100,22050,13
20230717,104700,181301450,22100,22100,22100,22100,130
20230717,104600,178428450,22050,22050,22050,22050,6
20230717,104500,178296150,22050,22050,22050,22050,0
20230717,104400,178296150,22050,22050,22050,22050,0
20230717,104300,178296150,22050,22050,22050,22050,206
20230717,104200,173753850,22050,22050,22050,22050,3
20230717,104100,173687700,22050,22050,22050,22050,2
20230717,104000,173643600,22050,22050,22100,22050,7
20230717,103900,173489200,22100,22100,22100,22100,1
20230717,103800,173467100,22050,22050,22050,22050,0
20230717,103700,173467100,22050,22050,22050,22050,0
20230717,103600,173467100,22050,22050,22050,22050,7
20230717,103500,173312750,22050,22050,22050,22050,0
20230717,103400,173312750,22050,22050,22050,22050,100
20230717,103300,171107750,22050,22050,22050,22050,9
20230717,103200,170909300,22100,22100,22100,22100,20
20230717,103100,170467300,22100,22100,22100,22100,56
20230717,103000,169229700,22050,22050,22050,22050,84
20230717,102900,167377500,22050,22050,22050,22050,0
20230717,102800,167377500,22050,22050,22050,22050,0
20230717,102700,167377500,22050,22050,22050,22050,54
20230717,102600,166186800,22050,22050,22050,22050,51
20230717,102500,165062250,22050,22050,22050,22050,1
20230717,102400,165040200,22100,22050,22100,22050,60
20230717,102300,163714700,22100,22050,22100,22050,50
20230717,102200,162609850,22050,22050,22050,22050,0
20230717,102100,162609850,22050,22050,22050,22050,0
20230717,102000,162609850,22050,22050,22050,22050,5
20230717,101900,162499600,22050,22050,22050,22050,1
20230717,101800,162477550,22050,22050,22050,22050,50
20230717,101700,161375050,22050,22050,22050,22050,53
20230717,101600,160206400,22050,22050,22050,22050,0
20230717,101500,160206400,22050,22050,22050,22050,0
20230717,101400,160206400,22050,22050,22050,22050,152
20230717,101300,156854800,22050,22050,22050,22050,50
20230717,101200,155752300,22050,22050,22050,22050,135
20230717,101100,152775550,22050,22050,22050,22050,108
20230717,101000,150394150,22100,22100,22100,22100,0
20230717,100900,150394150,22100,22100,22100,22100,0
20230717,100800,150394150,22100,22050,22100,22050,56
20230717,100700,149156850,22100,22100,22100,22100,10
20230717,100600,148935850,22100,22100,22100,22100,1
20230717,100500,148913750,22050,22050,22050,22050,3
20230717,100400,148847600,22050,22100,22100,22050,1066
20230717,100300,125341800,22100,22050,22100,22050,52
20230717,100200,124194950,22050,22050,22050,22050,0
20230717,100100,124194950,22050,22050,22050,22050,18
20230717,100000,123798050,22050,22050,22050,22050,200
20230717,095900,119388050,22050,22050,22050,22050,3
20230717,095800,119321900,22050,22050,22050,22050,7
20230717,095700,119167550,22050,22050,22050,22050,0
20230717,095600,119167550,22050,22050,22050,22050,50
20230717,095500,118065050,22050,22050,22050,22050,5
20230717,095400,117954800,22100,22050,22100,22050,28
20230717,095300,117336150,22100,22100,22100,22100,1
20230717,095200,117314050,22050,22050,22050,22050,7
20230717,095100,117159700,22050,22050,22050,22050,0
20230717,095000,117159700,22050,22050,22050,22050,0
20230717,094900,117159700,22050,22050,22050,22050,30
20230717,094800,116498200,22050,22050,22050,22050,3
20230717,094700,116432050,22050,22050,22050,22050,0
20230717,094600,116432050,22050,22100,22100,22050,799
20230717,094500,98780400,22100,22100,22100,22100,176
20230717,094400,94890800,22100,22100,22100,22100,117
20230717,094300,92305100,22050,22050,22050,22050,50
20230717,094200,91202600,22050,22050,22050,22050,0
20230717,094100,91202600,22050,22050,22050,22050,53
20230717,094000,90033950,22100,22100,22100,22100,1
20230717,093900,90011850,22050,22100,22100,22050,18
20230717,093800,89614300,22100,22100,22100,22100,59
20230717,093700,88310400,22150,22150,22150,22150,1
20230717,093600,88288250,22100,22150,22150,22100,7
20230717,093500,88133500,22100,22100,22100,22100,0
20230717,093400,88133500,22100,22100,22100,22100,0
20230717,093300,88133500,22100,22100,22150,22050,349
20230717,093200,80415600,22100,22100,22100,22100,0
20230717,093100,80415600,22100,22100,22100,22100,300
20230717,093000,73785600,22100,22100,22100,22100,100
20230717,092900,71575600,22100,22100,22100,22100,208
20230717,092800,66978800,22100,22100,22100,22100,0
20230717,092700,66978800,22100,22100,22100,22100,0
20230717,092600,66978800,22100,22100,22100,22100,5
20230717,092500,66868300,22100,22100,22100,22100,0
20230717,092400,66868300,22100,22100,22100,22100,64
20230717,092300,65453900,22050,22100,22100,22050,8
20230717,092200,65277400,22050,22050,22050,22050,0
20230717,092100,65277400,22050,22050,22050,22050,100
20230717,092000,63072400,22050,22050,22050,22050,7
20230717,091900,62918050,22050,22050,22050,22050,0
20230717,091800,62918050,22050,22050,22050,22050,23
20230717,091700,62410900,22100,22100,22100,22100,228
20230717,091600,57372100,22100,22100,22100,22100,272
20230717,091500,51360900,22100,22100,22100,22100,10
20230717,091400,51139900,22100,22100,22100,22100,0
20230717,091300,51139900,22100,22100,22100,22050,71
20230717,091200,49573600,22050,22050,22050,22050,3
20230717,091100,49507450,22100,22100,22100,22100,1
20230717,091000,49485350,22050,22100,22100,22050,28
20230717,090900,48866850,22100,22100,22100,22100,61
20230717,090800,47518750,22100,22100,22100,22100,150
20230717,090700,44203750,22100,22050,22100,22050,10
20230717,090600,43983150,22100,22050,22100,22050,150
20230717,090500,40673150,22100,22050,22100,22050,565
20230717,090400,28214150,22050,22050,22050,22050,360
20230717,090300,20276150,22150,22050,22150,22050,5
20230717,090200,20165700,22100,22200,22200,22100,683
20230717,090100,5005500,22200,22200,22200,22200,1
20230717,090000,4983300,22050,22050,22050,22050,226