KissMeData/080420/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194000,143034875,3115,3115,3115,3115,1141
20230717,193900,143034875,3115,3115,3115,3115,0
20230717,193800,143034875,3115,3115,3115,3115,0
20230717,193700,143034875,3115,3115,3115,3115,0
20230717,193600,143034875,3115,3115,3115,3115,0
20230717,193500,143034875,3115,3115,3115,3115,0
20230717,193400,143034875,3115,3115,3115,3115,0
20230717,193300,143034875,3115,3115,3115,3115,0
20230717,193200,143034875,3115,3115,3115,3115,0
20230717,193100,143034875,3115,3115,3115,3115,0
20230717,193000,143034875,3115,3115,3115,3115,0
20230717,192900,143034875,3115,3115,3115,3115,0
20230717,192800,143034875,3115,3115,3115,3115,0
20230717,192700,143034875,3115,3115,3115,3115,0
20230717,192600,143034875,3115,3115,3115,3115,0
20230717,192500,143034875,3115,3115,3115,3115,0
20230717,192400,143034875,3115,3115,3115,3115,0
20230717,192300,143034875,3115,3115,3115,3115,0
20230717,192200,143034875,3115,3115,3115,3115,0
20230717,192100,143034875,3115,3115,3115,3115,0
20230717,192000,143034875,3115,3115,3115,3115,0
20230717,191900,143034875,3115,3115,3115,3115,0
20230717,191800,143034875,3115,3115,3115,3115,0
20230717,191700,143034875,3115,3115,3115,3115,0
20230717,191600,143034875,3115,3115,3115,3115,0
20230717,191500,143034875,3115,3115,3115,3115,0
20230717,191400,143034875,3115,3115,3115,3115,0
20230717,191300,143034875,3115,3115,3115,3115,0
20230717,191200,143034875,3115,3115,3115,3115,0
20230717,191100,143034875,3115,3115,3115,3115,0
20230717,191000,143034875,3115,3115,3115,3115,1141
20230717,190900,143034875,3115,3115,3115,3115,0
20230717,190800,143034875,3115,3115,3115,3115,0
20230717,190700,143034875,3115,3115,3115,3115,0
20230717,190600,143034875,3115,3115,3115,3115,0
20230717,190500,143034875,3115,3115,3115,3115,0
20230717,190400,143034875,3115,3115,3115,3115,0
20230717,190300,143034875,3115,3115,3115,3115,0
20230717,190200,143034875,3115,3115,3115,3115,0
20230717,190100,143034875,3115,3115,3115,3115,0
20230717,190000,143034875,3115,3115,3115,3115,0
20230717,185900,143034875,3115,3115,3115,3115,0
20230717,185800,143034875,3115,3115,3115,3115,0
20230717,185700,143034875,3115,3115,3115,3115,0
20230717,185600,143034875,3115,3115,3115,3115,0
20230717,185500,143034875,3115,3115,3115,3115,0
20230717,185400,143034875,3115,3115,3115,3115,0
20230717,185300,143034875,3115,3115,3115,3115,0
20230717,185200,143034875,3115,3115,3115,3115,0
20230717,185100,143034875,3115,3115,3115,3115,0
20230717,185000,143034875,3115,3115,3115,3115,0
20230717,184900,143034875,3115,3115,3115,3115,0
20230717,184800,143034875,3115,3115,3115,3115,0
20230717,184700,143034875,3115,3115,3115,3115,0
20230717,184600,143034875,3115,3115,3115,3115,0
20230717,184500,143034875,3115,3115,3115,3115,0
20230717,184400,143034875,3115,3115,3115,3115,0
20230717,184300,143034875,3115,3115,3115,3115,0
20230717,184200,143034875,3115,3115,3115,3115,0
20230717,184100,143034875,3115,3115,3115,3115,0
20230717,184000,143034875,3115,3115,3115,3115,1141
20230717,183900,143034875,3115,3115,3115,3115,0
20230717,183800,143034875,3115,3115,3115,3115,0
20230717,183700,143034875,3115,3115,3115,3115,0
20230717,183600,143034875,3115,3115,3115,3115,0
20230717,183500,143034875,3115,3115,3115,3115,0
20230717,183400,143034875,3115,3115,3115,3115,0
20230717,183300,143034875,3115,3115,3115,3115,0
20230717,183200,143034875,3115,3115,3115,3115,0
20230717,183100,143034875,3115,3115,3115,3115,0
20230717,183000,143034875,3115,3115,3115,3115,0
20230717,182900,143034875,3115,3115,3115,3115,0
20230717,182800,143034875,3115,3115,3115,3115,0
20230717,182700,143034875,3115,3115,3115,3115,0
20230717,182600,143034875,3115,3115,3115,3115,0
20230717,182500,143034875,3115,3115,3115,3115,0
20230717,182400,143034875,3115,3115,3115,3115,0
20230717,182300,143034875,3115,3115,3115,3115,0
20230717,182200,143034875,3115,3115,3115,3115,0
20230717,182100,143034875,3115,3115,3115,3115,0
20230717,182000,143034875,3115,3115,3115,3115,0
20230717,181900,143034875,3115,3115,3115,3115,0
20230717,181800,143034875,3115,3115,3115,3115,0
20230717,181700,143034875,3115,3115,3115,3115,0
20230717,181600,143034875,3115,3115,3115,3115,0
20230717,181500,143034875,3115,3115,3115,3115,0
20230717,181400,143034875,3115,3115,3115,3115,0
20230717,181300,143034875,3115,3115,3115,3115,0
20230717,181200,143034875,3115,3115,3115,3115,0
20230717,181100,143034875,3115,3115,3115,3115,0
20230717,181000,143034875,3115,3115,3115,3115,1141
20230717,180900,143034875,3115,3115,3115,3115,0
20230717,180800,143034875,3115,3115,3115,3115,0
20230717,180700,143034875,3115,3115,3115,3115,0
20230717,180600,143034875,3115,3115,3115,3115,0
20230717,180500,143034875,3115,3115,3115,3115,0
20230717,180400,143034875,3115,3115,3115,3115,0
20230717,180300,143034875,3115,3115,3115,3115,0
20230717,180200,143034875,3115,3115,3115,3115,0
20230717,180100,143034875,3115,3115,3115,3115,0
20230717,180000,143034875,3115,3115,3115,3115,0
20230717,175900,143034875,3115,3115,3115,3115,0
20230717,175800,143034875,3115,3115,3115,3115,0
20230717,175700,143034875,3115,3115,3115,3115,0
20230717,175600,143034875,3115,3115,3115,3115,0
20230717,175500,143034875,3115,3115,3115,3115,0
20230717,175400,143034875,3115,3115,3115,3115,0
20230717,175300,143034875,3115,3115,3115,3115,0
20230717,175200,143034875,3115,3115,3115,3115,0
20230717,175100,143034875,3115,3115,3115,3115,0
20230717,175000,143034875,3115,3115,3115,3115,0
20230717,174900,143034875,3115,3115,3115,3115,0
20230717,174800,143034875,3115,3115,3115,3115,0
20230717,174700,143034875,3115,3115,3115,3115,0
20230717,174600,143034875,3115,3115,3115,3115,0
20230717,174500,143034875,3115,3115,3115,3115,0
20230717,174400,143034875,3115,3115,3115,3115,0
20230717,174300,143034875,3115,3115,3115,3115,0
20230717,174200,143034875,3115,3115,3115,3115,0
20230717,174100,143034875,3115,3115,3115,3115,0
20230717,174000,143034875,3115,3115,3115,3115,1141
20230717,173900,143034875,3115,3115,3115,3115,0
20230717,173800,143034875,3115,3115,3115,3115,0
20230717,173700,143034875,3115,3115,3115,3115,0
20230717,173600,143034875,3115,3115,3115,3115,0
20230717,173500,143034875,3115,3115,3115,3115,0
20230717,173400,143034875,3115,3115,3115,3115,0
20230717,173300,143034875,3115,3115,3115,3115,0
20230717,173200,143034875,3115,3115,3115,3115,0
20230717,173100,143034875,3115,3115,3115,3115,0
20230717,173000,143034875,3115,3115,3115,3115,0
20230717,172900,143034875,3115,3115,3115,3115,0
20230717,172800,143034875,3115,3115,3115,3115,0
20230717,172700,143034875,3115,3115,3115,3115,0
20230717,172600,143034875,3115,3115,3115,3115,0
20230717,172500,143034875,3115,3115,3115,3115,0
20230717,172400,143034875,3115,3115,3115,3115,0
20230717,172300,143034875,3115,3115,3115,3115,0
20230717,172200,143034875,3115,3115,3115,3115,0
20230717,172100,143034875,3115,3115,3115,3115,0
20230717,172000,143034875,3115,3115,3115,3115,0
20230717,171900,143034875,3115,3115,3115,3115,0
20230717,171800,143034875,3115,3115,3115,3115,0
20230717,171700,143034875,3115,3115,3115,3115,0
20230717,171600,143034875,3115,3115,3115,3115,0
20230717,171500,143034875,3115,3115,3115,3115,0
20230717,171400,143034875,3115,3115,3115,3115,0
20230717,171300,143034875,3115,3115,3115,3115,0
20230717,171200,143034875,3115,3115,3115,3115,0
20230717,171100,143034875,3115,3115,3115,3115,0
20230717,171000,143034875,3115,3115,3115,3115,1141
20230717,170900,143034875,3115,3115,3115,3115,0
20230717,170800,143034875,3115,3115,3115,3115,0
20230717,170700,143034875,3115,3115,3115,3115,0
20230717,170600,143034875,3115,3115,3115,3115,0
20230717,170500,143034875,3115,3115,3115,3115,0
20230717,170400,143034875,3115,3115,3115,3115,0
20230717,170300,143034875,3115,3115,3115,3115,0
20230717,170200,143034875,3115,3115,3115,3115,0
20230717,170100,143034875,3115,3115,3115,3115,0
20230717,170000,143034875,3115,3115,3115,3115,0
20230717,165900,143034875,3115,3115,3115,3115,0
20230717,165800,143034875,3115,3115,3115,3115,0
20230717,165700,143034875,3115,3115,3115,3115,0
20230717,165600,143034875,3115,3115,3115,3115,0
20230717,165500,143034875,3115,3115,3115,3115,0
20230717,165400,143034875,3115,3115,3115,3115,0
20230717,165300,143034875,3115,3115,3115,3115,0
20230717,165200,143034875,3115,3115,3115,3115,0
20230717,165100,143034875,3115,3115,3115,3115,0
20230717,165000,143034875,3115,3115,3115,3115,0
20230717,164900,143034875,3115,3115,3115,3115,0
20230717,164800,143034875,3115,3115,3115,3115,0
20230717,164700,143034875,3115,3115,3115,3115,0
20230717,164600,143034875,3115,3115,3115,3115,0
20230717,164500,143034875,3115,3115,3115,3115,0
20230717,164400,143034875,3115,3115,3115,3115,0
20230717,164300,143034875,3115,3115,3115,3115,0
20230717,164200,143034875,3115,3115,3115,3115,0
20230717,164100,143034875,3115,3115,3115,3115,0
20230717,164000,143034875,3115,3115,3115,3115,1141
20230717,163900,143034875,3115,3115,3115,3115,0
20230717,163800,143034875,3115,3115,3115,3115,0
20230717,163700,143034875,3115,3115,3115,3115,0
20230717,163600,143034875,3115,3115,3115,3115,0
20230717,163500,143034875,3115,3115,3115,3115,0
20230717,163400,143034875,3115,3115,3115,3115,0
20230717,163300,143034875,3115,3115,3115,3115,0
20230717,163200,143034875,3115,3115,3115,3115,0
20230717,163100,143034875,3115,3115,3115,3115,0
20230717,163000,143034875,3115,3115,3115,3115,0
20230717,162900,143034875,3115,3115,3115,3115,0
20230717,162800,143034875,3115,3115,3115,3115,0
20230717,162700,143034875,3115,3115,3115,3115,0
20230717,162600,143034875,3115,3115,3115,3115,0
20230717,162500,143034875,3115,3115,3115,3115,0
20230717,162400,143034875,3115,3115,3115,3115,0
20230717,162300,143034875,3115,3115,3115,3115,0
20230717,162200,143034875,3115,3115,3115,3115,0
20230717,162100,143034875,3115,3115,3115,3115,0
20230717,162000,143034875,3115,3115,3115,3115,0
20230717,161900,143034875,3115,3115,3115,3115,0
20230717,161800,143034875,3115,3115,3115,3115,0
20230717,161700,143034875,3115,3115,3115,3115,0
20230717,161600,143034875,3115,3115,3115,3115,0
20230717,161500,143034875,3115,3115,3115,3115,0
20230717,161400,143034875,3115,3115,3115,3115,0
20230717,161300,143034875,3115,3115,3115,3115,0
20230717,161200,143034875,3115,3115,3115,3115,0
20230717,161100,143034875,3115,3115,3115,3115,0
20230717,161000,143034875,3115,3115,3115,3115,1141
20230717,160900,143034875,3115,3115,3115,3115,0
20230717,160800,143034875,3115,3115,3115,3115,0
20230717,160700,143034875,3115,3115,3115,3115,0
20230717,160600,143034875,3115,3115,3115,3115,0
20230717,160500,143034875,3115,3115,3115,3115,0
20230717,160400,143034875,3115,3115,3115,3115,0
20230717,160300,143034875,3115,3115,3115,3115,0
20230717,160200,143034875,3115,3115,3115,3115,0
20230717,160100,143034875,3115,3115,3115,3115,0
20230717,160000,143034875,3115,3115,3115,3115,0
20230717,155900,143034875,3115,3115,3115,3115,0
20230717,155800,143034875,3115,3115,3115,3115,0
20230717,155700,143034875,3115,3115,3115,3115,0
20230717,155600,143034875,3115,3115,3115,3115,0
20230717,155500,143034875,3115,3115,3115,3115,0
20230717,155400,143034875,3115,3115,3115,3115,0
20230717,155300,143034875,3115,3115,3115,3115,0
20230717,155200,143034875,3115,3115,3115,3115,0
20230717,155100,143034875,3115,3115,3115,3115,0
20230717,155000,143034875,3115,3115,3115,3115,0
20230717,154900,143034875,3115,3115,3115,3115,0
20230717,154800,143034875,3115,3115,3115,3115,0
20230717,154700,143034875,3115,3115,3115,3115,0
20230717,154600,143034875,3115,3115,3115,3115,0
20230717,154500,143034875,3115,3115,3115,3115,0
20230717,154400,143034875,3115,3115,3115,3115,0
20230717,154300,143034875,3115,3115,3115,3115,0
20230717,154200,143034875,3115,3115,3115,3115,0
20230717,154100,143034875,3115,3115,3115,3115,0
20230717,154000,143034875,3115,3115,3115,3115,1141
20230717,153900,143034875,3115,3115,3115,3115,0
20230717,153800,143034875,3115,3115,3115,3115,0
20230717,153700,143034875,3115,3115,3115,3115,0
20230717,153600,143034875,3115,3115,3115,3115,0
20230717,153500,143034875,3115,3115,3115,3115,0
20230717,153400,143034875,3115,3115,3115,3115,0
20230717,153300,143034875,3115,3115,3115,3115,0
20230717,153200,143034875,3115,3115,3115,3115,0
20230717,153100,143034875,3115,3115,3115,3115,0
20230717,153000,143034875,3115,3115,3115,3115,1141
20230717,152900,139480660,3070,3070,3070,3070,0
20230717,152800,139480660,3070,3070,3070,3070,0
20230717,152700,139480660,3070,3070,3070,3070,0
20230717,152600,139480660,3070,3070,3070,3070,0
20230717,152500,139480660,3070,3070,3070,3070,0
20230717,152400,139480660,3070,3070,3070,3070,0
20230717,152300,139480660,3070,3070,3070,3070,0
20230717,152200,139480660,3070,3070,3070,3070,0
20230717,152100,139480660,3070,3070,3070,3070,0
20230717,152000,139480660,3070,3070,3070,3070,0
20230717,151900,139480660,3070,3070,3070,3070,12
20230717,151800,139443820,3070,3070,3070,3070,40
20230717,151700,139321020,3070,3070,3070,3070,0
20230717,151600,139321020,3070,3070,3070,3070,0
20230717,151500,139321020,3070,3070,3070,3070,0
20230717,151400,139321020,3070,3070,3070,3070,0
20230717,151300,139321020,3070,3070,3070,3070,0
20230717,151200,139321020,3070,3070,3070,3070,1
20230717,151100,139317950,3085,3085,3085,3085,0
20230717,151000,139317950,3085,3085,3085,3085,53
20230717,150900,139154445,3085,3085,3085,3085,0
20230717,150800,139154445,3085,3085,3085,3085,0
20230717,150700,139154445,3085,3085,3085,3085,0
20230717,150600,139154445,3085,3085,3085,3085,369
20230717,150500,138016080,3085,3090,3090,3085,35
20230717,150400,137907935,3085,3085,3085,3085,0
20230717,150300,137907935,3085,3085,3085,3085,7
20230717,150200,137886340,3085,3085,3085,3085,9
20230717,150100,137858575,3085,3085,3085,3085,193
20230717,150000,137263170,3085,3085,3085,3085,0
20230717,145900,137263170,3085,3085,3085,3085,16
20230717,145800,137213810,3080,3080,3080,3080,0
20230717,145700,137213810,3080,3080,3080,3080,0
20230717,145600,137213810,3080,3080,3080,3080,1
20230717,145500,137210730,3055,3055,3055,3055,0
20230717,145400,137210730,3055,3055,3055,3055,0
20230717,145300,137210730,3055,3055,3055,3055,0
20230717,145200,137210730,3055,3055,3055,3055,0
20230717,145100,137210730,3055,3055,3055,3055,100
20230717,145000,136905230,3050,3085,3085,3050,955
20230717,144900,133988605,3090,3090,3090,3090,0
20230717,144800,133988605,3090,3090,3090,3090,0
20230717,144700,133988605,3090,3095,3095,3090,20
20230717,144600,133926710,3100,3100,3100,3100,0
20230717,144500,133926710,3100,3100,3100,3100,0
20230717,144400,133926710,3100,3100,3100,3100,0
20230717,144300,133926710,3100,3100,3100,3100,1
20230717,144200,133923610,3095,3095,3095,3095,0
20230717,144100,133923610,3095,3095,3095,3095,0
20230717,144000,133923610,3095,3095,3095,3095,0
20230717,143900,133923610,3095,3095,3095,3095,0
20230717,143800,133923610,3095,3095,3095,3095,0
20230717,143700,133923610,3095,3095,3095,3095,0
20230717,143600,133923610,3095,3095,3095,3095,5
20230717,143500,133908135,3100,3100,3100,3100,0
20230717,143400,133908135,3100,3100,3100,3100,0
20230717,143300,133908135,3100,3100,3100,3100,0
20230717,143200,133908135,3100,3100,3100,3100,0
20230717,143100,133908135,3100,3100,3100,3100,0
20230717,143000,133908135,3100,3100,3100,3100,19
20230717,142900,133849235,3100,3100,3100,3100,0
20230717,142800,133849235,3100,3100,3100,3100,0
20230717,142700,133849235,3100,3100,3100,3100,0
20230717,142600,133849235,3100,3100,3100,3100,145
20230717,142500,133399735,3100,3100,3100,3100,0
20230717,142400,133399735,3100,3105,3105,3100,945
20230717,142300,130469895,3125,3125,3125,3125,0
20230717,142200,130469895,3125,3125,3125,3125,100
20230717,142100,130157395,3125,3120,3125,3120,575
20230717,142000,128363390,3120,3110,3120,3110,844
20230717,141900,125734875,3110,3110,3115,3110,194
20230717,141800,125131235,3110,3110,3110,3110,0
20230717,141700,125131235,3110,3100,3110,3100,372
20230717,141600,123975345,3105,3105,3105,3105,2258
20230717,141500,116964255,3080,3095,3100,3080,1602
20230717,141400,112020295,3090,3080,3090,3080,760
20230717,141300,109672450,3080,3075,3080,3075,134
20230717,141200,109259880,3070,3070,3070,3070,2
20230717,141100,109253740,3075,3070,3075,3070,8
20230717,141000,109229155,3075,3070,3075,3070,51
20230717,140900,109072335,3070,3065,3070,3065,42
20230717,140800,108943415,3065,3065,3065,3065,5
20230717,140700,108928090,3065,3065,3070,3065,121
20230717,140600,108556725,3070,3070,3070,3070,20
20230717,140500,108495325,3070,3070,3070,3070,0
20230717,140400,108495325,3070,3070,3070,3070,0
20230717,140300,108495325,3070,3070,3070,3070,0
20230717,140200,108495325,3070,3070,3070,3070,0
20230717,140100,108495325,3070,3070,3070,3070,0
20230717,140000,108495325,3070,3070,3070,3070,0
20230717,135900,108495325,3070,3070,3070,3070,0
20230717,135800,108495325,3070,3070,3070,3070,0
20230717,135700,108495325,3070,3070,3070,3070,0
20230717,135600,108495325,3070,3070,3070,3070,0
20230717,135500,108495325,3070,3070,3070,3070,10
20230717,135400,108464625,3065,3065,3065,3065,0
20230717,135300,108464625,3065,3065,3065,3065,0
20230717,135200,108464625,3065,3065,3065,3065,0
20230717,135100,108464625,3065,3065,3065,3065,0
20230717,135000,108464625,3065,3065,3065,3065,0
20230717,134900,108464625,3065,3065,3065,3065,0
20230717,134800,108464625,3065,3065,3065,3065,0
20230717,134700,108464625,3065,3065,3065,3065,0
20230717,134600,108464625,3065,3065,3065,3065,0
20230717,134500,108464625,3065,3065,3065,3065,0
20230717,134400,108464625,3065,3065,3065,3065,0
20230717,134300,108464625,3065,3060,3065,3060,741
20230717,134200,106194165,3060,3060,3060,3060,0
20230717,134100,106194165,3060,3060,3060,3060,0
20230717,134000,106194165,3060,3060,3060,3060,0
20230717,133900,106194165,3060,3060,3060,3060,20
20230717,133800,106132965,3060,3060,3060,3060,0
20230717,133700,106132965,3060,3060,3060,3060,235
20230717,133600,105413865,3055,3055,3055,3055,31
20230717,133500,105319160,3055,3055,3055,3055,0
20230717,133400,105319160,3055,3055,3055,3055,0
20230717,133300,105319160,3055,3055,3055,3055,0
20230717,133200,105319160,3055,3055,3055,3055,1
20230717,133100,105316105,3055,3055,3055,3055,2
20230717,133000,105309995,3060,3060,3060,3060,74
20230717,132900,105083555,3060,3060,3060,3060,0
20230717,132800,105083555,3060,3060,3060,3060,0
20230717,132700,105083555,3060,3060,3060,3060,0
20230717,132600,105083555,3060,3060,3060,3060,0
20230717,132500,105083555,3060,3060,3060,3060,93
20230717,132400,104798975,3060,3060,3060,3060,0
20230717,132300,104798975,3060,3060,3060,3060,0
20230717,132200,104798975,3060,3060,3060,3060,0
20230717,132100,104798975,3060,3060,3060,3060,0
20230717,132000,104798975,3060,3060,3060,3060,0
20230717,131900,104798975,3060,3060,3060,3060,12
20230717,131800,104762255,3060,3060,3060,3060,331
20230717,131700,103749395,3060,3060,3060,3060,0
20230717,131600,103749395,3060,3060,3060,3060,0
20230717,131500,103749395,3060,3060,3060,3060,0
20230717,131400,103749395,3060,3060,3060,3060,0
20230717,131300,103749395,3060,3065,3070,3060,307
20230717,131200,102807035,3060,3060,3060,3060,1
20230717,131100,102803975,3065,3065,3065,3065,0
20230717,131000,102803975,3065,3065,3065,3065,40
20230717,130900,102681375,3065,3065,3065,3065,1
20230717,130800,102678310,3070,3065,3070,3065,200
20230717,130700,102064340,3070,3070,3070,3070,0
20230717,130600,102064340,3070,3070,3070,3070,0
20230717,130500,102064340,3070,3065,3070,3065,150
20230717,130400,101604340,3070,3070,3070,3070,0
20230717,130300,101604340,3070,3070,3070,3070,0
20230717,130200,101604340,3070,3070,3070,3070,0
20230717,130100,101604340,3070,3070,3070,3070,0
20230717,130000,101604340,3070,3070,3070,3070,0
20230717,125900,101604340,3070,3070,3070,3070,0
20230717,125800,101604340,3070,3070,3070,3070,0
20230717,125700,101604340,3070,3070,3070,3070,0
20230717,125600,101604340,3070,3070,3070,3070,0
20230717,125500,101604340,3070,3070,3070,3070,0
20230717,125400,101604340,3070,3070,3070,3070,0
20230717,125300,101604340,3070,3070,3070,3070,0
20230717,125200,101604340,3070,3070,3070,3070,0
20230717,125100,101604340,3070,3060,3070,3060,2
20230717,125000,101598210,3070,3055,3070,3055,115
20230717,124900,101246300,3060,3060,3060,3060,85
20230717,124800,100986200,3060,3060,3060,3060,0
20230717,124700,100986200,3060,3060,3060,3060,0
20230717,124600,100986200,3060,3060,3060,3060,0
20230717,124500,100986200,3060,3060,3060,3060,0
20230717,124400,100986200,3060,3060,3060,3060,5
20230717,124300,100970900,3065,3065,3065,3065,0
20230717,124200,100970900,3065,3065,3065,3065,5
20230717,124100,100955575,3070,3070,3070,3070,0
20230717,124000,100955575,3070,3070,3070,3070,0
20230717,123900,100955575,3070,3070,3070,3070,0
20230717,123800,100955575,3070,3070,3070,3070,0
20230717,123700,100955575,3070,3070,3070,3070,1
20230717,123600,100952505,3070,3070,3070,3070,0
20230717,123500,100952505,3070,3070,3070,3070,0
20230717,123400,100952505,3070,3070,3070,3070,0
20230717,123300,100952505,3070,3070,3070,3070,1
20230717,123200,100949435,3070,3070,3070,3070,0
20230717,123100,100949435,3070,3070,3070,3070,0
20230717,123000,100949435,3070,3070,3070,3070,0
20230717,122900,100949435,3070,3070,3070,3070,0
20230717,122800,100949435,3070,3070,3070,3070,0
20230717,122700,100949435,3070,3070,3070,3070,0
20230717,122600,100949435,3070,3070,3070,3070,0
20230717,122500,100949435,3070,3070,3070,3070,0
20230717,122400,100949435,3070,3070,3070,3070,0
20230717,122300,100949435,3070,3070,3070,3070,0
20230717,122200,100949435,3070,3070,3070,3070,0
20230717,122100,100949435,3070,3070,3070,3070,0
20230717,122000,100949435,3070,3070,3070,3070,0
20230717,121900,100949435,3070,3070,3070,3070,0
20230717,121800,100949435,3070,3070,3070,3070,0
20230717,121700,100949435,3070,3070,3070,3070,0
20230717,121600,100949435,3070,3070,3070,3070,0
20230717,121500,100949435,3070,3070,3070,3070,100
20230717,121400,100642435,3060,3060,3060,3060,0
20230717,121300,100642435,3060,3060,3060,3060,0
20230717,121200,100642435,3060,3060,3060,3060,0
20230717,121100,100642435,3060,3060,3060,3060,0
20230717,121000,100642435,3060,3060,3060,3060,22
20230717,120900,100575115,3070,3070,3070,3070,0
20230717,120800,100575115,3070,3070,3070,3070,0
20230717,120700,100575115,3070,3070,3070,3070,0
20230717,120600,100575115,3070,3065,3070,3065,51
20230717,120500,100418685,3065,3065,3065,3065,6
20230717,120400,100400295,3060,3060,3060,3060,0
20230717,120300,100400295,3060,3060,3060,3060,0
20230717,120200,100400295,3060,3060,3060,3060,0
20230717,120100,100400295,3060,3060,3060,3060,1
20230717,120000,100397235,3060,3060,3060,3060,0
20230717,115900,100397235,3060,3060,3060,3060,0
20230717,115800,100397235,3060,3060,3060,3060,38
20230717,115700,100280955,3060,3060,3060,3060,0
20230717,115600,100280955,3060,3060,3060,3060,0
20230717,115500,100280955,3060,3060,3060,3060,1
20230717,115400,100277895,3060,3060,3060,3060,0
20230717,115300,100277895,3060,3060,3060,3060,0
20230717,115200,100277895,3060,3060,3060,3060,103
20230717,115100,99962715,3060,3060,3060,3060,0
20230717,115000,99962715,3060,3060,3060,3060,0
20230717,114900,99962715,3060,3060,3060,3060,0
20230717,114800,99962715,3060,3060,3060,3060,0
20230717,114700,99962715,3060,3060,3060,3060,0
20230717,114600,99962715,3060,3055,3060,3055,242
20230717,114500,99222200,3045,3045,3045,3045,0
20230717,114400,99222200,3045,3045,3045,3045,0
20230717,114300,99222200,3045,3045,3045,3045,0
20230717,114200,99222200,3045,3045,3045,3045,0
20230717,114100,99222200,3045,3045,3045,3045,0
20230717,114000,99222200,3045,3045,3045,3045,0
20230717,113900,99222200,3045,3045,3045,3045,0
20230717,113800,99222200,3045,3055,3055,3045,1083
20230717,113700,95917430,3065,3065,3065,3065,30
20230717,113600,95825480,3055,3065,3065,3055,2
20230717,113500,95819360,3065,3065,3065,3065,0
20230717,113400,95819360,3065,3065,3065,3065,0
20230717,113300,95819360,3065,3065,3065,3065,0
20230717,113200,95819360,3065,3065,3065,3065,865
20230717,113100,93168135,3065,3065,3065,3065,0
20230717,113000,93168135,3065,3065,3065,3065,0
20230717,112900,93168135,3065,3065,3065,3065,0
20230717,112800,93168135,3065,3065,3065,3065,0
20230717,112700,93168135,3065,3065,3065,3065,0
20230717,112600,93168135,3065,3065,3065,3065,0
20230717,112500,93168135,3065,3065,3065,3065,0
20230717,112400,93168135,3065,3065,3065,3065,0
20230717,112300,93168135,3065,3065,3065,3065,0
20230717,112200,93168135,3065,3065,3065,3065,0
20230717,112100,93168135,3065,3065,3065,3065,0
20230717,112000,93168135,3065,3065,3065,3065,0
20230717,111900,93168135,3065,3065,3065,3065,0
20230717,111800,93168135,3065,3065,3065,3065,0
20230717,111700,93168135,3065,3065,3065,3065,0
20230717,111600,93168135,3065,3065,3065,3065,0
20230717,111500,93168135,3065,3065,3065,3065,0
20230717,111400,93168135,3065,3050,3065,3050,9
20230717,111300,93140660,3050,3050,3050,3050,0
20230717,111200,93140660,3050,3050,3050,3050,14
20230717,111100,93097960,3050,3050,3050,3050,15
20230717,111000,93052210,3050,3050,3050,3050,11
20230717,110900,93018660,3050,3055,3055,3050,306
20230717,110800,92083885,3055,3050,3055,3050,10
20230717,110700,92053350,3045,3045,3045,3045,1
20230717,110600,92050305,3050,3045,3050,3045,2
20230717,110500,92044210,3045,3045,3045,3045,45
20230717,110400,91907185,3045,3045,3045,3045,4
20230717,110300,91895005,3040,3040,3040,3040,0
20230717,110200,91895005,3040,3040,3040,3040,111
20230717,110100,91557565,3055,3055,3055,3055,0
20230717,110000,91557565,3055,3055,3055,3055,0
20230717,105900,91557565,3055,3055,3055,3055,1
20230717,105800,91554510,3040,3040,3040,3040,20
20230717,105700,91493710,3055,3055,3055,3055,0
20230717,105600,91493710,3055,3055,3055,3055,0
20230717,105500,91493710,3055,3055,3055,3055,0
20230717,105400,91493710,3055,3055,3055,3055,0
20230717,105300,91493710,3055,3055,3055,3055,0
20230717,105200,91493710,3055,3055,3055,3055,0
20230717,105100,91493710,3055,3050,3055,3050,2
20230717,105000,91487605,3035,3035,3035,3035,0
20230717,104900,91487605,3035,3035,3035,3035,0
20230717,104800,91487605,3035,3035,3035,3035,0
20230717,104700,91487605,3035,3035,3035,3035,0
20230717,104600,91487605,3035,3035,3035,3035,0
20230717,104500,91487605,3035,3035,3035,3035,0
20230717,104400,91487605,3035,3035,3035,3035,0
20230717,104300,91487605,3035,3035,3035,3035,0
20230717,104200,91487605,3035,3035,3035,3035,0
20230717,104100,91487605,3035,3035,3035,3035,0
20230717,104000,91487605,3035,3035,3035,3035,0
20230717,103900,91487605,3035,3035,3035,3035,0
20230717,103800,91487605,3035,3035,3035,3035,0
20230717,103700,91487605,3035,3035,3035,3035,0
20230717,103600,91487605,3035,3055,3055,3035,22
20230717,103500,91420815,3040,3040,3040,3040,4000
20230717,103400,79260815,3040,3045,3045,3040,250
20230717,103300,78500315,3050,3050,3050,3050,50
20230717,103200,78347815,3055,3055,3055,3055,320
20230717,103100,77370215,3055,3055,3055,3055,5
20230717,103000,77354940,3055,3055,3055,3055,0
20230717,102900,77354940,3055,3055,3055,3055,0
20230717,102800,77354940,3055,3055,3055,3055,0
20230717,102700,77354940,3055,3055,3055,3055,0
20230717,102600,77354940,3055,3055,3055,3055,0
20230717,102500,77354940,3055,3055,3055,3055,0
20230717,102400,77354940,3055,3055,3055,3055,10
20230717,102300,77324390,3055,3055,3055,3055,0
20230717,102200,77324390,3055,3055,3055,3055,0
20230717,102100,77324390,3055,3055,3055,3055,0
20230717,102000,77324390,3055,3035,3055,3035,1603
20230717,101900,72457735,3050,3050,3050,3050,0
20230717,101800,72457735,3050,3050,3050,3050,0
20230717,101700,72457735,3050,3050,3050,3050,0
20230717,101600,72457735,3050,3050,3050,3050,0
20230717,101500,72457735,3050,3050,3050,3050,0
20230717,101400,72457735,3050,3045,3050,3045,7
20230717,101300,72436415,3045,3045,3045,3045,499
20230717,101200,70916960,3040,3040,3040,3040,67
20230717,101100,70713280,3040,3045,3045,3040,719
20230717,101000,68527285,3050,3055,3055,3050,371
20230717,100900,67395520,3055,3050,3055,3050,9
20230717,100800,67368060,3050,3050,3050,3050,100
20230717,100700,67063060,3050,3050,3050,3050,0
20230717,100600,67063060,3050,3050,3050,3050,93
20230717,100500,66779410,3050,3050,3050,3050,0
20230717,100400,66779410,3050,3050,3050,3050,0
20230717,100300,66779410,3050,3050,3050,3050,31
20230717,100200,66684860,3055,3055,3055,3055,0
20230717,100100,66684860,3055,3055,3055,3055,0
20230717,100000,66684860,3055,3055,3055,3055,0
20230717,095900,66684860,3055,3055,3055,3055,0
20230717,095800,66684860,3055,3055,3055,3055,0
20230717,095700,66684860,3055,3055,3055,3055,0
20230717,095600,66684860,3055,3055,3055,3055,13
20230717,095500,66645145,3055,3055,3055,3055,164
20230717,095400,66144125,3055,3055,3055,3055,0
20230717,095300,66144125,3055,3055,3055,3055,0
20230717,095200,66144125,3055,3055,3055,3055,0
20230717,095100,66144125,3055,3055,3055,3055,440
20230717,095000,64799925,3070,3070,3070,3070,0
20230717,094900,64799925,3070,3070,3070,3070,0
20230717,094800,64799925,3070,3070,3070,3070,0
20230717,094700,64799925,3070,3070,3070,3070,5
20230717,094600,64784575,3075,3075,3075,3075,0
20230717,094500,64784575,3075,3075,3075,3075,0
20230717,094400,64784575,3075,3075,3075,3075,0
20230717,094300,64784575,3075,3075,3075,3075,0
20230717,094200,64784575,3075,3075,3075,3075,0
20230717,094100,64784575,3075,3075,3075,3075,10
20230717,094000,64753825,3075,3075,3075,3075,1
20230717,093900,64750750,3055,3055,3055,3055,0
20230717,093800,64750750,3055,3055,3055,3055,0
20230717,093700,64750750,3055,3055,3055,3055,0
20230717,093600,64750750,3055,3055,3055,3055,250
20230717,093500,63987000,3060,3060,3060,3060,109
20230717,093400,63653460,3065,3065,3065,3065,0
20230717,093300,63653460,3065,3080,3080,3065,566
20230717,093200,61916165,3080,3080,3080,3080,101
20230717,093100,61605085,3080,3080,3080,3080,3
20230717,093000,61595845,3085,3085,3085,3085,0
20230717,092900,61595845,3085,3085,3085,3085,0
20230717,092800,61595845,3085,3085,3085,3085,0
20230717,092700,61595845,3085,3085,3085,3085,0
20230717,092600,61595845,3085,3085,3085,3085,1
20230717,092500,61592760,3095,3095,3095,3095,0
20230717,092400,61592760,3095,3095,3095,3095,0
20230717,092300,61592760,3095,3095,3095,3095,34
20230717,092200,61487530,3095,3100,3100,3095,1431
20230717,092100,57056500,3100,3085,3105,3085,1717
20230717,092000,51733385,3080,3085,3095,3055,1149
20230717,091900,48185885,3080,3080,3080,3080,0
20230717,091800,48185885,3080,3080,3080,3080,633
20230717,091700,46236245,3085,3080,3085,3080,349
20230717,091600,45160975,3085,3085,3085,3085,8
20230717,091500,45136295,3075,3080,3080,3075,1761
20230717,091400,39712665,3085,3065,3085,3065,589
20230717,091300,37901515,3065,3065,3065,3065,7
20230717,091200,37880060,3060,3060,3060,3060,200
20230717,091100,37268060,3075,3075,3075,3075,3562
20230717,091000,26314910,3075,3065,3075,3065,1584
20230717,090900,21445955,3070,3070,3070,3070,1
20230717,090800,21442885,3065,3065,3065,3065,955
20230717,090700,18515810,3065,3060,3065,3060,100
20230717,090600,18209430,3040,3050,3050,3040,801
20230717,090500,15771990,3040,3065,3070,3040,51
20230717,090400,15615495,3065,3055,3065,3035,1787
20230717,090300,10180015,3055,3050,3055,3050,9
20230717,090200,10152525,3050,3045,3050,3045,24
20230717,090100,10079335,3040,3030,3040,3030,741
20230717,090000,7832550,3030,3030,3030,3030,2585