KissMeData/220180/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202000,351732780,3700,3700,3700,3700,1980
20230717,201900,351732780,3700,3700,3700,3700,0
20230717,201800,351732780,3700,3700,3700,3700,0
20230717,201700,351732780,3700,3700,3700,3700,0
20230717,201600,351732780,3700,3700,3700,3700,0
20230717,201500,351732780,3700,3700,3700,3700,0
20230717,201400,351732780,3700,3700,3700,3700,0
20230717,201300,351732780,3700,3700,3700,3700,0
20230717,201200,351732780,3700,3700,3700,3700,0
20230717,201100,351732780,3700,3700,3700,3700,0
20230717,201000,351732780,3700,3700,3700,3700,0
20230717,200900,351732780,3700,3700,3700,3700,0
20230717,200800,351732780,3700,3700,3700,3700,0
20230717,200700,351732780,3700,3700,3700,3700,0
20230717,200600,351732780,3700,3700,3700,3700,0
20230717,200500,351732780,3700,3700,3700,3700,0
20230717,200400,351732780,3700,3700,3700,3700,0
20230717,200300,351732780,3700,3700,3700,3700,0
20230717,200200,351732780,3700,3700,3700,3700,0
20230717,200100,351732780,3700,3700,3700,3700,0
20230717,200000,351732780,3700,3700,3700,3700,0
20230717,195900,351732780,3700,3700,3700,3700,0
20230717,195800,351732780,3700,3700,3700,3700,0
20230717,195700,351732780,3700,3700,3700,3700,0
20230717,195600,351732780,3700,3700,3700,3700,0
20230717,195500,351732780,3700,3700,3700,3700,0
20230717,195400,351732780,3700,3700,3700,3700,0
20230717,195300,351732780,3700,3700,3700,3700,0
20230717,195200,351732780,3700,3700,3700,3700,0
20230717,195100,351732780,3700,3700,3700,3700,0
20230717,195000,351732780,3700,3700,3700,3700,1980
20230717,194900,351732780,3700,3700,3700,3700,0
20230717,194800,351732780,3700,3700,3700,3700,0
20230717,194700,351732780,3700,3700,3700,3700,0
20230717,194600,351732780,3700,3700,3700,3700,0
20230717,194500,351732780,3700,3700,3700,3700,0
20230717,194400,351732780,3700,3700,3700,3700,0
20230717,194300,351732780,3700,3700,3700,3700,0
20230717,194200,351732780,3700,3700,3700,3700,0
20230717,194100,351732780,3700,3700,3700,3700,0
20230717,194000,351732780,3700,3700,3700,3700,0
20230717,193900,351732780,3700,3700,3700,3700,0
20230717,193800,351732780,3700,3700,3700,3700,0
20230717,193700,351732780,3700,3700,3700,3700,0
20230717,193600,351732780,3700,3700,3700,3700,0
20230717,193500,351732780,3700,3700,3700,3700,0
20230717,193400,351732780,3700,3700,3700,3700,0
20230717,193300,351732780,3700,3700,3700,3700,0
20230717,193200,351732780,3700,3700,3700,3700,0
20230717,193100,351732780,3700,3700,3700,3700,0
20230717,193000,351732780,3700,3700,3700,3700,0
20230717,192900,351732780,3700,3700,3700,3700,0
20230717,192800,351732780,3700,3700,3700,3700,0
20230717,192700,351732780,3700,3700,3700,3700,0
20230717,192600,351732780,3700,3700,3700,3700,0
20230717,192500,351732780,3700,3700,3700,3700,0
20230717,192400,351732780,3700,3700,3700,3700,0
20230717,192300,351732780,3700,3700,3700,3700,0
20230717,192200,351732780,3700,3700,3700,3700,0
20230717,192100,351732780,3700,3700,3700,3700,0
20230717,192000,351732780,3700,3700,3700,3700,1980
20230717,191900,351732780,3700,3700,3700,3700,0
20230717,191800,351732780,3700,3700,3700,3700,0
20230717,191700,351732780,3700,3700,3700,3700,0
20230717,191600,351732780,3700,3700,3700,3700,0
20230717,191500,351732780,3700,3700,3700,3700,0
20230717,191400,351732780,3700,3700,3700,3700,0
20230717,191300,351732780,3700,3700,3700,3700,0
20230717,191200,351732780,3700,3700,3700,3700,0
20230717,191100,351732780,3700,3700,3700,3700,0
20230717,191000,351732780,3700,3700,3700,3700,0
20230717,190900,351732780,3700,3700,3700,3700,0
20230717,190800,351732780,3700,3700,3700,3700,0
20230717,190700,351732780,3700,3700,3700,3700,0
20230717,190600,351732780,3700,3700,3700,3700,0
20230717,190500,351732780,3700,3700,3700,3700,0
20230717,190400,351732780,3700,3700,3700,3700,0
20230717,190300,351732780,3700,3700,3700,3700,0
20230717,190200,351732780,3700,3700,3700,3700,0
20230717,190100,351732780,3700,3700,3700,3700,0
20230717,190000,351732780,3700,3700,3700,3700,0
20230717,185900,351732780,3700,3700,3700,3700,0
20230717,185800,351732780,3700,3700,3700,3700,0
20230717,185700,351732780,3700,3700,3700,3700,0
20230717,185600,351732780,3700,3700,3700,3700,0
20230717,185500,351732780,3700,3700,3700,3700,0
20230717,185400,351732780,3700,3700,3700,3700,0
20230717,185300,351732780,3700,3700,3700,3700,0
20230717,185200,351732780,3700,3700,3700,3700,0
20230717,185100,351732780,3700,3700,3700,3700,0
20230717,185000,351732780,3700,3700,3700,3700,1980
20230717,184900,351732780,3700,3700,3700,3700,0
20230717,184800,351732780,3700,3700,3700,3700,0
20230717,184700,351732780,3700,3700,3700,3700,0
20230717,184600,351732780,3700,3700,3700,3700,0
20230717,184500,351732780,3700,3700,3700,3700,0
20230717,184400,351732780,3700,3700,3700,3700,0
20230717,184300,351732780,3700,3700,3700,3700,0
20230717,184200,351732780,3700,3700,3700,3700,0
20230717,184100,351732780,3700,3700,3700,3700,0
20230717,184000,351732780,3700,3700,3700,3700,0
20230717,183900,351732780,3700,3700,3700,3700,0
20230717,183800,351732780,3700,3700,3700,3700,0
20230717,183700,351732780,3700,3700,3700,3700,0
20230717,183600,351732780,3700,3700,3700,3700,0
20230717,183500,351732780,3700,3700,3700,3700,0
20230717,183400,351732780,3700,3700,3700,3700,0
20230717,183300,351732780,3700,3700,3700,3700,0
20230717,183200,351732780,3700,3700,3700,3700,0
20230717,183100,351732780,3700,3700,3700,3700,0
20230717,183000,351732780,3700,3700,3700,3700,0
20230717,182900,351732780,3700,3700,3700,3700,0
20230717,182800,351732780,3700,3700,3700,3700,0
20230717,182700,351732780,3700,3700,3700,3700,0
20230717,182600,351732780,3700,3700,3700,3700,0
20230717,182500,351732780,3700,3700,3700,3700,0
20230717,182400,351732780,3700,3700,3700,3700,0
20230717,182300,351732780,3700,3700,3700,3700,0
20230717,182200,351732780,3700,3700,3700,3700,0
20230717,182100,351732780,3700,3700,3700,3700,0
20230717,182000,351732780,3700,3700,3700,3700,1980
20230717,181900,351732780,3700,3700,3700,3700,0
20230717,181800,351732780,3700,3700,3700,3700,0
20230717,181700,351732780,3700,3700,3700,3700,0
20230717,181600,351732780,3700,3700,3700,3700,0
20230717,181500,351732780,3700,3700,3700,3700,0
20230717,181400,351732780,3700,3700,3700,3700,0
20230717,181300,351732780,3700,3700,3700,3700,0
20230717,181200,351732780,3700,3700,3700,3700,0
20230717,181100,351732780,3700,3700,3700,3700,0
20230717,181000,351732780,3700,3700,3700,3700,0
20230717,180900,351732780,3700,3700,3700,3700,0
20230717,180800,351732780,3700,3700,3700,3700,0
20230717,180700,351732780,3700,3700,3700,3700,0
20230717,180600,351732780,3700,3700,3700,3700,0
20230717,180500,351732780,3700,3700,3700,3700,0
20230717,180400,351732780,3700,3700,3700,3700,0
20230717,180300,351732780,3700,3700,3700,3700,0
20230717,180200,351732780,3700,3700,3700,3700,0
20230717,180100,351732780,3700,3700,3700,3700,0
20230717,180000,351732780,3700,3700,3700,3700,0
20230717,175900,351732780,3700,3700,3700,3700,0
20230717,175800,351732780,3700,3700,3700,3700,0
20230717,175700,351732780,3700,3700,3700,3700,0
20230717,175600,351732780,3700,3700,3700,3700,0
20230717,175500,351732780,3700,3700,3700,3700,0
20230717,175400,351732780,3700,3700,3700,3700,0
20230717,175300,351732780,3700,3700,3700,3700,0
20230717,175200,351732780,3700,3700,3700,3700,0
20230717,175100,351732780,3700,3700,3700,3700,0
20230717,175000,351732780,3700,3700,3700,3700,1980
20230717,174900,351732780,3700,3700,3700,3700,0
20230717,174800,351732780,3700,3700,3700,3700,0
20230717,174700,351732780,3700,3700,3700,3700,0
20230717,174600,351732780,3700,3700,3700,3700,0
20230717,174500,351732780,3700,3700,3700,3700,0
20230717,174400,351732780,3700,3700,3700,3700,0
20230717,174300,351732780,3700,3700,3700,3700,0
20230717,174200,351732780,3700,3700,3700,3700,0
20230717,174100,351732780,3700,3700,3700,3700,0
20230717,174000,351732780,3700,3700,3700,3700,0
20230717,173900,351732780,3700,3700,3700,3700,0
20230717,173800,351732780,3700,3700,3700,3700,0
20230717,173700,351732780,3700,3700,3700,3700,0
20230717,173600,351732780,3700,3700,3700,3700,0
20230717,173500,351732780,3700,3700,3700,3700,0
20230717,173400,351732780,3700,3700,3700,3700,0
20230717,173300,351732780,3700,3700,3700,3700,0
20230717,173200,351732780,3700,3700,3700,3700,0
20230717,173100,351732780,3700,3700,3700,3700,0
20230717,173000,351732780,3700,3700,3700,3700,0
20230717,172900,351732780,3700,3700,3700,3700,0
20230717,172800,351732780,3700,3700,3700,3700,0
20230717,172700,351732780,3700,3700,3700,3700,0
20230717,172600,351732780,3700,3700,3700,3700,0
20230717,172500,351732780,3700,3700,3700,3700,0
20230717,172400,351732780,3700,3700,3700,3700,0
20230717,172300,351732780,3700,3700,3700,3700,0
20230717,172200,351732780,3700,3700,3700,3700,0
20230717,172100,351732780,3700,3700,3700,3700,0
20230717,172000,351732780,3700,3700,3700,3700,1980
20230717,171900,351732780,3700,3700,3700,3700,0
20230717,171800,351732780,3700,3700,3700,3700,0
20230717,171700,351732780,3700,3700,3700,3700,0
20230717,171600,351732780,3700,3700,3700,3700,0
20230717,171500,351732780,3700,3700,3700,3700,0
20230717,171400,351732780,3700,3700,3700,3700,0
20230717,171300,351732780,3700,3700,3700,3700,0
20230717,171200,351732780,3700,3700,3700,3700,0
20230717,171100,351732780,3700,3700,3700,3700,0
20230717,171000,351732780,3700,3700,3700,3700,0
20230717,170900,351732780,3700,3700,3700,3700,0
20230717,170800,351732780,3700,3700,3700,3700,0
20230717,170700,351732780,3700,3700,3700,3700,0
20230717,170600,351732780,3700,3700,3700,3700,0
20230717,170500,351732780,3700,3700,3700,3700,0
20230717,170400,351732780,3700,3700,3700,3700,0
20230717,170300,351732780,3700,3700,3700,3700,0
20230717,170200,351732780,3700,3700,3700,3700,0
20230717,170100,351732780,3700,3700,3700,3700,0
20230717,170000,351732780,3700,3700,3700,3700,0
20230717,165900,351732780,3700,3700,3700,3700,0
20230717,165800,351732780,3700,3700,3700,3700,0
20230717,165700,351732780,3700,3700,3700,3700,0
20230717,165600,351732780,3700,3700,3700,3700,0
20230717,165500,351732780,3700,3700,3700,3700,0
20230717,165400,351732780,3700,3700,3700,3700,0
20230717,165300,351732780,3700,3700,3700,3700,0
20230717,165200,351732780,3700,3700,3700,3700,0
20230717,165100,351732780,3700,3700,3700,3700,0
20230717,165000,351732780,3700,3700,3700,3700,1980
20230717,164900,351732780,3700,3700,3700,3700,0
20230717,164800,351732780,3700,3700,3700,3700,0
20230717,164700,351732780,3700,3700,3700,3700,0
20230717,164600,351732780,3700,3700,3700,3700,0
20230717,164500,351732780,3700,3700,3700,3700,0
20230717,164400,351732780,3700,3700,3700,3700,0
20230717,164300,351732780,3700,3700,3700,3700,0
20230717,164200,351732780,3700,3700,3700,3700,0
20230717,164100,351732780,3700,3700,3700,3700,0
20230717,164000,351732780,3700,3700,3700,3700,0
20230717,163900,351732780,3700,3700,3700,3700,0
20230717,163800,351732780,3700,3700,3700,3700,0
20230717,163700,351732780,3700,3700,3700,3700,0
20230717,163600,351732780,3700,3700,3700,3700,0
20230717,163500,351732780,3700,3700,3700,3700,0
20230717,163400,351732780,3700,3700,3700,3700,0
20230717,163300,351732780,3700,3700,3700,3700,0
20230717,163200,351732780,3700,3700,3700,3700,0
20230717,163100,351732780,3700,3700,3700,3700,0
20230717,163000,351732780,3700,3700,3700,3700,0
20230717,162900,351732780,3700,3700,3700,3700,0
20230717,162800,351732780,3700,3700,3700,3700,0
20230717,162700,351732780,3700,3700,3700,3700,0
20230717,162600,351732780,3700,3700,3700,3700,0
20230717,162500,351732780,3700,3700,3700,3700,0
20230717,162400,351732780,3700,3700,3700,3700,0
20230717,162300,351732780,3700,3700,3700,3700,0
20230717,162200,351732780,3700,3700,3700,3700,0
20230717,162100,351732780,3700,3700,3700,3700,0
20230717,162000,351732780,3700,3700,3700,3700,1980
20230717,161900,351732780,3700,3700,3700,3700,0
20230717,161800,351732780,3700,3700,3700,3700,0
20230717,161700,351732780,3700,3700,3700,3700,0
20230717,161600,351732780,3700,3700,3700,3700,0
20230717,161500,351732780,3700,3700,3700,3700,0
20230717,161400,351732780,3700,3700,3700,3700,0
20230717,161300,351732780,3700,3700,3700,3700,0
20230717,161200,351732780,3700,3700,3700,3700,0
20230717,161100,351732780,3700,3700,3700,3700,0
20230717,161000,351732780,3700,3700,3700,3700,0
20230717,160900,351732780,3700,3700,3700,3700,0
20230717,160800,351732780,3700,3700,3700,3700,0
20230717,160700,351732780,3700,3700,3700,3700,0
20230717,160600,351732780,3700,3700,3700,3700,0
20230717,160500,351732780,3700,3700,3700,3700,0
20230717,160400,351732780,3700,3700,3700,3700,0
20230717,160300,351732780,3700,3700,3700,3700,0
20230717,160200,351732780,3700,3700,3700,3700,0
20230717,160100,351732780,3700,3700,3700,3700,0
20230717,160000,351732780,3700,3700,3700,3700,0
20230717,155900,351732780,3700,3700,3700,3700,0
20230717,155800,351732780,3700,3700,3700,3700,0
20230717,155700,351732780,3700,3700,3700,3700,0
20230717,155600,351732780,3700,3700,3700,3700,0
20230717,155500,351732780,3700,3700,3700,3700,0
20230717,155400,351732780,3700,3700,3700,3700,0
20230717,155300,351732780,3700,3700,3700,3700,0
20230717,155200,351732780,3700,3700,3700,3700,0
20230717,155100,351732780,3700,3700,3700,3700,0
20230717,155000,351732780,3700,3700,3700,3700,1980
20230717,154900,351732780,3700,3700,3700,3700,0
20230717,154800,351732780,3700,3700,3700,3700,0
20230717,154700,351732780,3700,3700,3700,3700,0
20230717,154600,351732780,3700,3700,3700,3700,0
20230717,154500,351732780,3700,3700,3700,3700,0
20230717,154400,351732780,3700,3700,3700,3700,0
20230717,154300,351732780,3700,3700,3700,3700,0
20230717,154200,351732780,3700,3700,3700,3700,0
20230717,154100,351732780,3700,3700,3700,3700,0
20230717,154000,351732780,3700,3700,3700,3700,0
20230717,153900,351732780,3700,3700,3700,3700,0
20230717,153800,351732780,3700,3700,3700,3700,0
20230717,153700,351732780,3700,3700,3700,3700,0
20230717,153600,351732780,3700,3700,3700,3700,0
20230717,153500,351732780,3700,3700,3700,3700,0
20230717,153400,351732780,3700,3700,3700,3700,0
20230717,153300,351732780,3700,3700,3700,3700,0
20230717,153200,351732780,3700,3700,3700,3700,0
20230717,153100,351732780,3700,3700,3700,3700,0
20230717,153000,351732780,3700,3700,3700,3700,1980
20230717,152900,344406780,3690,3690,3690,3690,0
20230717,152800,344406780,3690,3690,3690,3690,0
20230717,152700,344406780,3690,3690,3690,3690,0
20230717,152600,344406780,3690,3690,3690,3690,0
20230717,152500,344406780,3690,3690,3690,3690,0
20230717,152400,344406780,3690,3690,3690,3690,0
20230717,152300,344406780,3690,3690,3690,3690,0
20230717,152200,344406780,3690,3690,3690,3690,0
20230717,152100,344406780,3690,3690,3690,3690,0
20230717,152000,344406780,3690,3690,3690,3690,0
20230717,151900,344406780,3690,3690,3690,3685,57
20230717,151800,344196465,3705,3700,3705,3695,26
20230717,151700,344100205,3680,3695,3700,3680,150
20230717,151600,343548125,3685,3700,3705,3685,40
20230717,151500,343400250,3700,3685,3700,3685,5858
20230717,151400,321781115,3685,3695,3700,3685,510
20230717,151300,319901620,3690,3690,3690,3690,1
20230717,151200,319897930,3700,3685,3700,3685,58
20230717,151100,319684090,3700,3700,3700,3700,0
20230717,151000,319684090,3700,3695,3700,3695,35
20230717,150900,319554595,3680,3695,3705,3680,116
20230717,150800,319127450,3700,3700,3700,3700,18
20230717,150700,319060850,3710,3700,3710,3700,66
20230717,150600,318816270,3705,3700,3705,3700,2
20230717,150500,318808865,3705,3705,3705,3705,207
20230717,150400,318041930,3705,3695,3705,3695,68
20230717,150300,317790010,3710,3710,3710,3710,37
20230717,150200,317652740,3705,3685,3705,3685,6117
20230717,150100,295027120,3690,3675,3690,3675,110
20230717,150000,294622750,3685,3685,3685,3685,1
20230717,145900,294619065,3675,3675,3675,3675,1500
20230717,145800,289106565,3685,3685,3685,3685,1
20230717,145700,289102880,3675,3675,3675,3675,6
20230717,145600,289080830,3675,3675,3675,3675,10
20230717,145500,289044080,3675,3675,3675,3675,211
20230717,145400,288268655,3690,3685,3690,3685,3
20230717,145300,288257595,3690,3685,3690,3685,2
20230717,145200,288250220,3675,3675,3675,3675,0
20230717,145100,288250220,3675,3680,3680,3675,100
20230717,145000,287882655,3680,3680,3680,3680,37
20230717,144900,287746495,3680,3680,3680,3680,57
20230717,144800,287536735,3690,3690,3690,3690,0
20230717,144700,287536735,3690,3690,3690,3690,1
20230717,144600,287533045,3685,3685,3685,3685,0
20230717,144500,287533045,3685,3685,3685,3685,0
20230717,144400,287533045,3685,3680,3685,3680,1177
20230717,144300,283195805,3690,3690,3690,3690,0
20230717,144200,283195805,3690,3690,3690,3690,0
20230717,144100,283195805,3690,3690,3690,3690,0
20230717,144000,283195805,3690,3690,3690,3690,0
20230717,143900,283195805,3690,3690,3690,3690,0
20230717,143800,283195805,3690,3690,3690,3690,0
20230717,143700,283195805,3690,3690,3690,3690,0
20230717,143600,283195805,3690,3690,3690,3690,0
20230717,143500,283195805,3690,3690,3690,3690,0
20230717,143400,283195805,3690,3690,3690,3690,0
20230717,143300,283195805,3690,3690,3690,3690,0
20230717,143200,283195805,3690,3690,3690,3690,0
20230717,143100,283195805,3690,3685,3690,3685,2
20230717,143000,283188430,3690,3685,3690,3685,26
20230717,142900,283092495,3690,3690,3690,3690,0
20230717,142800,283092495,3690,3690,3690,3690,0
20230717,142700,283092495,3690,3690,3690,3690,41
20230717,142600,282941205,3685,3685,3685,3685,1
20230717,142500,282937520,3695,3685,3695,3685,21
20230717,142400,282859950,3695,3695,3695,3695,0
20230717,142300,282859950,3695,3685,3695,3685,694
20230717,142200,280299020,3690,3685,3690,3685,869
20230717,142100,277095385,3685,3690,3690,3685,91
20230717,142000,276759620,3690,3690,3690,3690,13
20230717,141900,276711650,3690,3670,3690,3670,1329
20230717,141800,271833175,3670,3670,3670,3670,0
20230717,141700,271833175,3670,3680,3680,3670,201
20230717,141600,271094670,3680,3680,3680,3680,10
20230717,141500,271057870,3690,3690,3690,3690,0
20230717,141400,271057870,3690,3690,3690,3690,0
20230717,141300,271057870,3690,3695,3695,3690,301
20230717,141200,269945680,3695,3695,3695,3695,0
20230717,141100,269945680,3695,3695,3695,3695,4
20230717,141000,269930900,3690,3690,3690,3690,0
20230717,140900,269930900,3690,3700,3700,3690,138
20230717,140800,269421330,3705,3670,3705,3670,5000
20230717,140700,250947225,3660,3645,3660,3645,5079
20230717,140600,232433090,3645,3655,3655,3645,940
20230717,140500,229006100,3660,3660,3660,3660,0
20230717,140400,229006100,3660,3660,3660,3660,0
20230717,140300,229006100,3660,3660,3660,3660,1
20230717,140200,229002440,3655,3655,3655,3655,100
20230717,140100,228636940,3660,3660,3660,3660,11
20230717,140000,228596680,3665,3665,3665,3665,0
20230717,135900,228596680,3665,3665,3665,3665,0
20230717,135800,228596680,3665,3670,3670,3665,230
20230717,135700,227753580,3670,3670,3670,3670,2
20230717,135600,227746240,3650,3660,3660,3650,212
20230717,135500,226971685,3670,3670,3670,3670,0
20230717,135400,226971685,3670,3670,3670,3670,0
20230717,135300,226971685,3670,3660,3670,3660,791
20230717,135200,224070285,3670,3670,3670,3670,0
20230717,135100,224070285,3670,3670,3670,3670,2
20230717,135000,224062945,3660,3660,3660,3660,298
20230717,134900,222972265,3670,3670,3670,3670,0
20230717,134800,222972265,3670,3670,3670,3670,5
20230717,134700,222953915,3670,3670,3670,3670,2
20230717,134600,222946575,3670,3665,3670,3665,7
20230717,134500,222920910,3665,3665,3665,3665,0
20230717,134400,222920910,3665,3670,3670,3665,231
20230717,134300,222073245,3680,3685,3685,3680,3
20230717,134200,222062195,3680,3690,3690,3680,366
20230717,134100,220711745,3690,3665,3690,3665,3777
20230717,134000,206846185,3665,3655,3665,3655,364
20230717,133900,205514480,3655,3655,3655,3655,0
20230717,133800,205514480,3655,3655,3655,3655,0
20230717,133700,205514480,3655,3645,3655,3645,197
20230717,133600,204795420,3640,3640,3640,3640,0
20230717,133500,204795420,3640,3640,3640,3640,498
20230717,133400,202982700,3635,3625,3635,3625,262
20230717,133300,202032940,3630,3630,3630,3630,19
20230717,133200,201963970,3630,3630,3630,3630,1
20230717,133100,201960340,3625,3625,3625,3625,0
20230717,133000,201960340,3625,3625,3625,3625,0
20230717,132900,201960340,3625,3625,3625,3625,0
20230717,132800,201960340,3625,3625,3625,3625,0
20230717,132700,201960340,3625,3625,3625,3625,0
20230717,132600,201960340,3625,3625,3625,3625,0
20230717,132500,201960340,3625,3625,3625,3625,3094
20230717,132400,190744590,3625,3625,3625,3625,1
20230717,132300,190740965,3630,3630,3630,3630,0
20230717,132200,190740965,3630,3625,3630,3625,2315
20230717,132100,182343300,3625,3625,3625,3625,992
20230717,132000,178747300,3625,3630,3630,3625,25
20230717,131900,178656600,3640,3640,3640,3640,0
20230717,131800,178656600,3640,3640,3640,3640,0
20230717,131700,178656600,3640,3640,3640,3640,2
20230717,131600,178649320,3630,3630,3630,3630,0
20230717,131500,178649320,3630,3630,3630,3630,0
20230717,131400,178649320,3630,3630,3630,3630,3094
20230717,131300,167418100,3630,3635,3635,3630,1017
20230717,131200,163721390,3645,3645,3645,3645,0
20230717,131100,163721390,3645,3645,3645,3645,0
20230717,131000,163721390,3645,3645,3645,3645,0
20230717,130900,163721390,3645,3645,3645,3645,0
20230717,130800,163721390,3645,3645,3645,3645,0
20230717,130700,163721390,3645,3645,3645,3645,0
20230717,130600,163721390,3645,3645,3645,3645,0
20230717,130500,163721390,3645,3645,3645,3645,0
20230717,130400,163721390,3645,3645,3645,3645,0
20230717,130300,163721390,3645,3645,3645,3645,0
20230717,130200,163721390,3645,3645,3645,3645,0
20230717,130100,163721390,3645,3645,3645,3645,1
20230717,130000,163717745,3645,3645,3645,3645,0
20230717,125900,163717745,3645,3645,3645,3645,1
20230717,125800,163714100,3645,3645,3645,3645,4
20230717,125700,163699520,3645,3645,3645,3645,2
20230717,125600,163692230,3645,3645,3645,3645,0
20230717,125500,163692230,3645,3645,3645,3645,1
20230717,125400,163688585,3630,3630,3630,3630,0
20230717,125300,163688585,3630,3630,3630,3630,0
20230717,125200,163688585,3630,3630,3630,3630,0
20230717,125100,163688585,3630,3630,3630,3630,0
20230717,125000,163688585,3630,3630,3630,3630,10
20230717,124900,163652285,3645,3645,3645,3645,0
20230717,124800,163652285,3645,3640,3645,3640,303
20230717,124700,162549265,3640,3640,3640,3640,7
20230717,124600,162523785,3640,3640,3640,3640,0
20230717,124500,162523785,3640,3640,3640,3640,0
20230717,124400,162523785,3640,3640,3640,3640,0
20230717,124300,162523785,3640,3640,3640,3640,0
20230717,124200,162523785,3640,3640,3640,3640,0
20230717,124100,162523785,3640,3640,3640,3640,74
20230717,124000,162254425,3645,3645,3645,3645,0
20230717,123900,162254425,3645,3645,3645,3645,1
20230717,123800,162250780,3645,3645,3645,3645,1
20230717,123700,162247135,3645,3640,3645,3640,5
20230717,123600,162228930,3645,3645,3645,3645,1
20230717,123500,162225285,3645,3645,3645,3645,1
20230717,123400,162221640,3650,3650,3650,3650,0
20230717,123300,162221640,3650,3645,3650,3645,3
20230717,123200,162210695,3645,3645,3645,3645,0
20230717,123100,162210695,3645,3645,3645,3645,1
20230717,123000,162207050,3650,3650,3650,3650,0
20230717,122900,162207050,3650,3650,3650,3650,1
20230717,122800,162203400,3650,3650,3650,3650,0
20230717,122700,162203400,3650,3650,3650,3650,0
20230717,122600,162203400,3650,3650,3650,3650,0
20230717,122500,162203400,3650,3650,3650,3650,0
20230717,122400,162203400,3650,3650,3650,3650,0
20230717,122300,162203400,3650,3650,3650,3650,0
20230717,122200,162203400,3650,3650,3650,3650,0
20230717,122100,162203400,3650,3650,3650,3650,1
20230717,122000,162199750,3645,3645,3645,3645,0
20230717,121900,162199750,3645,3645,3645,3645,2
20230717,121800,162192460,3645,3645,3645,3645,2
20230717,121700,162185170,3645,3640,3645,3640,24
20230717,121600,162097805,3640,3640,3640,3640,0
20230717,121500,162097805,3640,3640,3640,3640,100
20230717,121400,161733805,3640,3640,3640,3640,0
20230717,121300,161733805,3640,3640,3640,3640,0
20230717,121200,161733805,3640,3640,3640,3640,0
20230717,121100,161733805,3640,3640,3640,3640,0
20230717,121000,161733805,3640,3640,3640,3640,0
20230717,120900,161733805,3640,3640,3640,3640,0
20230717,120800,161733805,3640,3640,3640,3640,0
20230717,120700,161733805,3640,3640,3640,3640,0
20230717,120600,161733805,3640,3640,3640,3640,0
20230717,120500,161733805,3640,3640,3640,3640,1
20230717,120400,161730165,3635,3630,3635,3630,317
20230717,120300,160579450,3630,3630,3630,3630,789
20230717,120200,157715380,3630,3630,3630,3630,0
20230717,120100,157715380,3630,3630,3630,3630,0
20230717,120000,157715380,3630,3630,3630,3630,0
20230717,115900,157715380,3630,3630,3630,3630,0
20230717,115800,157715380,3630,3630,3630,3630,0
20230717,115700,157715380,3630,3630,3630,3630,0
20230717,115600,157715380,3630,3630,3630,3630,0
20230717,115500,157715380,3630,3630,3630,3630,0
20230717,115400,157715380,3630,3630,3630,3630,1
20230717,115300,157711750,3615,3615,3615,3615,0
20230717,115200,157711750,3615,3615,3615,3615,0
20230717,115100,157711750,3615,3615,3615,3615,500
20230717,115000,155904250,3615,3615,3615,3615,0
20230717,114900,155904250,3615,3615,3615,3615,415
20230717,114800,154404025,3615,3615,3615,3615,0
20230717,114700,154404025,3615,3615,3615,3615,162
20230717,114600,153818395,3615,3630,3630,3615,303
20230717,114500,152723005,3620,3620,3620,3620,0
20230717,114400,152723005,3620,3620,3620,3620,0
20230717,114300,152723005,3620,3620,3620,3620,59
20230717,114200,152509425,3620,3620,3620,3620,502
20230717,114100,150692185,3610,3610,3610,3610,0
20230717,114000,150692185,3610,3610,3610,3610,10
20230717,113900,150656085,3620,3620,3620,3620,0
20230717,113800,150656085,3620,3620,3620,3620,0
20230717,113700,150656085,3620,3620,3620,3620,50
20230717,113600,150475085,3620,3620,3620,3620,0
20230717,113500,150475085,3620,3620,3620,3620,4
20230717,113400,150460605,3620,3620,3620,3620,0
20230717,113300,150460605,3620,3610,3620,3610,36
20230717,113200,150330395,3615,3615,3615,3615,0
20230717,113100,150330395,3615,3615,3615,3615,0
20230717,113000,150330395,3615,3615,3615,3615,0
20230717,112900,150330395,3615,3615,3615,3615,200
20230717,112800,149607395,3615,3615,3615,3615,0
20230717,112700,149607395,3615,3615,3615,3615,0
20230717,112600,149607395,3615,3615,3615,3615,0
20230717,112500,149607395,3615,3615,3615,3615,0
20230717,112400,149607395,3615,3615,3615,3615,18
20230717,112300,149542325,3620,3625,3625,3620,61
20230717,112200,149321500,3630,3630,3630,3630,0
20230717,112100,149321500,3630,3630,3630,3630,0
20230717,112000,149321500,3630,3630,3630,3630,1
20230717,111900,149317870,3630,3630,3630,3630,0
20230717,111800,149317870,3630,3630,3630,3630,606
20230717,111700,147118090,3620,3620,3630,3620,2461
20230717,111600,138209260,3635,3635,3635,3635,0
20230717,111500,138209260,3635,3635,3635,3635,0
20230717,111400,138209260,3635,3635,3635,3635,1
20230717,111300,138205625,3640,3640,3640,3640,0
20230717,111200,138205625,3640,3640,3640,3640,0
20230717,111100,138205625,3640,3640,3640,3640,0
20230717,111000,138205625,3640,3640,3640,3640,0
20230717,110900,138205625,3640,3640,3640,3640,10
20230717,110800,138169225,3640,3640,3640,3640,22
20230717,110700,138089145,3650,3630,3650,3630,626
20230717,110600,135815430,3630,3630,3630,3630,0
20230717,110500,135815430,3630,3625,3630,3625,601
20230717,110400,133636800,3605,3605,3605,3605,200
20230717,110300,132915800,3605,3610,3610,3605,1100
20230717,110200,128947795,3610,3610,3610,3610,0
20230717,110100,128947795,3610,3610,3610,3610,0
20230717,110000,128947795,3610,3610,3610,3610,500
20230717,105900,127142795,3615,3620,3620,3615,2
20230717,105800,127135560,3625,3625,3625,3625,0
20230717,105700,127135560,3625,3625,3625,3625,2
20230717,105600,127128310,3610,3610,3610,3610,0
20230717,105500,127128310,3610,3620,3620,3610,120
20230717,105400,126694100,3625,3625,3625,3625,0
20230717,105300,126694100,3625,3615,3625,3610,374
20230717,105200,125342930,3615,3615,3615,3615,0
20230717,105100,125342930,3615,3625,3625,3615,325
20230717,105000,124167405,3630,3630,3630,3630,0
20230717,104900,124167405,3630,3630,3630,3630,0
20230717,104800,124167405,3630,3630,3630,3630,275
20230717,104700,123169155,3630,3630,3630,3630,0
20230717,104600,123169155,3630,3630,3630,3630,0
20230717,104500,123169155,3630,3630,3630,3630,0
20230717,104400,123169155,3630,3630,3630,3630,0
20230717,104300,123169155,3630,3630,3630,3630,1
20230717,104200,123165525,3625,3625,3625,3625,1
20230717,104100,123161900,3630,3630,3630,3630,2
20230717,104000,123154640,3630,3630,3630,3630,0
20230717,103900,123154640,3630,3630,3630,3630,195
20230717,103800,122446790,3630,3630,3630,3630,0
20230717,103700,122446790,3630,3630,3630,3630,0
20230717,103600,122446790,3630,3630,3630,3630,0
20230717,103500,122446790,3630,3630,3630,3630,0
20230717,103400,122446790,3630,3630,3630,3630,541
20230717,103300,120482960,3630,3630,3630,3630,0
20230717,103200,120482960,3630,3630,3630,3630,0
20230717,103100,120482960,3630,3630,3630,3630,0
20230717,103000,120482960,3630,3630,3630,3630,1
20230717,102900,120479330,3630,3630,3630,3630,0
20230717,102800,120479330,3630,3630,3630,3630,1457
20230717,102700,115190420,3630,3630,3630,3625,31
20230717,102600,115078035,3630,3630,3630,3630,140
20230717,102500,114569835,3630,3630,3630,3630,0
20230717,102400,114569835,3630,3630,3630,3630,0
20230717,102300,114569835,3630,3630,3630,3630,0
20230717,102200,114569835,3630,3630,3630,3630,0
20230717,102100,114569835,3630,3630,3630,3630,0
20230717,102000,114569835,3630,3630,3630,3630,0
20230717,101900,114569835,3630,3630,3630,3630,1
20230717,101800,114566205,3625,3625,3625,3625,101
20230717,101700,114200080,3625,3625,3625,3625,50
20230717,101600,114018830,3630,3630,3630,3630,7
20230717,101500,113993420,3630,3630,3630,3630,3
20230717,101400,113982530,3630,3630,3630,3630,0
20230717,101300,113982530,3630,3630,3630,3630,0
20230717,101200,113982530,3630,3630,3630,3630,0
20230717,101100,113982530,3630,3630,3630,3630,1
20230717,101000,113978900,3630,3630,3630,3630,3
20230717,100900,113968010,3630,3630,3630,3630,0
20230717,100800,113968010,3630,3630,3630,3630,0
20230717,100700,113968010,3630,3630,3630,3630,454
20230717,100600,112319990,3630,3620,3630,3610,51
20230717,100500,112135615,3630,3625,3630,3615,116
20230717,100400,111715990,3630,3630,3630,3630,0
20230717,100300,111715990,3630,3630,3630,3630,0
20230717,100200,111715990,3630,3630,3630,3630,0
20230717,100100,111715990,3630,3630,3630,3630,0
20230717,100000,111715990,3630,3630,3630,3630,868
20230717,095900,108565150,3630,3630,3630,3630,7
20230717,095800,108539740,3630,3630,3630,3630,0
20230717,095700,108539740,3630,3630,3630,3630,0
20230717,095600,108539740,3630,3630,3630,3630,10
20230717,095500,108503440,3630,3620,3630,3620,1410
20230717,095400,103395100,3605,3605,3605,3605,0
20230717,095300,103395100,3605,3625,3625,3605,1138
20230717,095200,99286455,3625,3650,3650,3625,1226
20230717,095100,94837900,3650,3650,3650,3650,0
20230717,095000,94837900,3650,3645,3650,3645,2
20230717,094900,94830605,3650,3650,3650,3650,1
20230717,094800,94826955,3650,3650,3650,3650,0
20230717,094700,94826955,3650,3650,3650,3650,1
20230717,094600,94823305,3635,3635,3635,3635,47
20230717,094500,94652460,3640,3640,3640,3640,34
20230717,094400,94528700,3640,3640,3640,3640,0
20230717,094300,94528700,3640,3630,3640,3630,35
20230717,094200,94401640,3640,3640,3640,3640,0
20230717,094100,94401640,3640,3640,3640,3640,0
20230717,094000,94401640,3640,3635,3640,3635,149
20230717,093900,93860020,3640,3640,3640,3640,0
20230717,093800,93860020,3640,3640,3640,3640,50
20230717,093700,93678020,3640,3640,3640,3640,2
20230717,093600,93670740,3640,3645,3645,3640,397
20230717,093500,92225560,3645,3650,3650,3645,710
20230717,093400,89637550,3655,3655,3655,3655,0
20230717,093300,89637550,3655,3655,3655,3655,0
20230717,093200,89637550,3655,3665,3665,3655,11
20230717,093100,89597335,3670,3670,3670,3670,0
20230717,093000,89597335,3670,3670,3670,3670,34
20230717,092900,89472555,3670,3670,3670,3670,0
20230717,092800,89472555,3670,3670,3670,3670,1563
20230717,092700,83736345,3670,3670,3670,3670,1
20230717,092600,83732675,3650,3650,3650,3650,0
20230717,092500,83732675,3650,3650,3650,3650,1
20230717,092400,83729025,3670,3670,3670,3670,569
20230717,092300,81640795,3650,3650,3650,3650,100
20230717,092200,81275795,3655,3660,3660,3655,1505
20230717,092100,75770255,3660,3680,3685,3660,2298
20230717,092000,67324650,3680,3660,3680,3660,920
20230717,091900,63950975,3660,3650,3675,3635,2919
20230717,091800,53318605,3670,3645,3670,3625,3351
20230717,091700,41117175,3645,3615,3730,3615,3298
20230717,091600,29008685,3620,3620,3620,3620,0
20230717,091500,29008685,3620,3620,3620,3620,0
20230717,091400,29008685,3620,3620,3620,3620,0
20230717,091300,29008685,3620,3620,3620,3620,552
20230717,091200,27010445,3620,3610,3640,3610,603
20230717,091100,24827485,3580,3610,3610,3580,660
20230717,091000,22454630,3620,3620,3640,3620,1108
20230717,090900,18443630,3620,3610,3640,3610,630
20230717,090800,16162595,3605,3600,3605,3600,487
20230717,090700,14407175,3590,3585,3590,3585,1133
20230717,090600,10339830,3575,3575,3575,3575,26
20230717,090500,10246880,3575,3575,3575,3575,90
20230717,090400,9925130,3575,3610,3610,3575,650
20230717,090300,7583875,3620,3620,3620,3620,553
20230717,090200,5582015,3640,3640,3640,3640,0
20230717,090100,5582015,3640,3610,3640,3555,1045
20230717,090000,1835300,3625,3630,3645,3625,506