KissMeData/015020/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185500,90206254,845,845,845,845,1000
20230717,185400,90206254,845,845,845,845,0
20230717,185300,90206254,845,845,845,845,0
20230717,185200,90206254,845,845,845,845,0
20230717,185100,90206254,845,845,845,845,0
20230717,185000,90206254,845,845,845,845,0
20230717,184900,90206254,845,845,845,845,0
20230717,184800,90206254,845,845,845,845,0
20230717,184700,90206254,845,845,845,845,0
20230717,184600,90206254,845,845,845,845,0
20230717,184500,90206254,845,845,845,845,0
20230717,184400,90206254,845,845,845,845,0
20230717,184300,90206254,845,845,845,845,0
20230717,184200,90206254,845,845,845,845,0
20230717,184100,90206254,845,845,845,845,0
20230717,184000,90206254,845,845,845,845,0
20230717,183900,90206254,845,845,845,845,0
20230717,183800,90206254,845,845,845,845,0
20230717,183700,90206254,845,845,845,845,0
20230717,183600,90206254,845,845,845,845,0
20230717,183500,90206254,845,845,845,845,0
20230717,183400,90206254,845,845,845,845,0
20230717,183300,90206254,845,845,845,845,0
20230717,183200,90206254,845,845,845,845,0
20230717,183100,90206254,845,845,845,845,0
20230717,183000,90206254,845,845,845,845,0
20230717,182900,90206254,845,845,845,845,0
20230717,182800,90206254,845,845,845,845,0
20230717,182700,90206254,845,845,845,845,0
20230717,182600,90206254,845,845,845,845,0
20230717,182500,90206254,845,845,845,845,1000
20230717,182400,90206254,845,845,845,845,0
20230717,182300,90206254,845,845,845,845,0
20230717,182200,90206254,845,845,845,845,0
20230717,182100,90206254,845,845,845,845,0
20230717,182000,90206254,845,845,845,845,0
20230717,181900,90206254,845,845,845,845,0
20230717,181800,90206254,845,845,845,845,0
20230717,181700,90206254,845,845,845,845,0
20230717,181600,90206254,845,845,845,845,0
20230717,181500,90206254,845,845,845,845,0
20230717,181400,90206254,845,845,845,845,0
20230717,181300,90206254,845,845,845,845,0
20230717,181200,90206254,845,845,845,845,0
20230717,181100,90206254,845,845,845,845,0
20230717,181000,90206254,845,845,845,845,0
20230717,180900,90206254,845,845,845,845,0
20230717,180800,90206254,845,845,845,845,0
20230717,180700,90206254,845,845,845,845,0
20230717,180600,90206254,845,845,845,845,0
20230717,180500,90206254,845,845,845,845,0
20230717,180400,90206254,845,845,845,845,0
20230717,180300,90206254,845,845,845,845,0
20230717,180200,90206254,845,845,845,845,0
20230717,180100,90206254,845,845,845,845,0
20230717,180000,90206254,845,845,845,845,0
20230717,175900,90206254,845,845,845,845,0
20230717,175800,90206254,845,845,845,845,0
20230717,175700,90206254,845,845,845,845,0
20230717,175600,90206254,845,845,845,845,0
20230717,175500,90206254,845,845,845,845,1000
20230717,175400,90206254,845,845,845,845,0
20230717,175300,90206254,845,845,845,845,0
20230717,175200,90206254,845,845,845,845,0
20230717,175100,90206254,845,845,845,845,0
20230717,175000,90206254,845,845,845,845,0
20230717,174900,90206254,845,845,845,845,0
20230717,174800,90206254,845,845,845,845,0
20230717,174700,90206254,845,845,845,845,0
20230717,174600,90206254,845,845,845,845,0
20230717,174500,90206254,845,845,845,845,0
20230717,174400,90206254,845,845,845,845,0
20230717,174300,90206254,845,845,845,845,0
20230717,174200,90206254,845,845,845,845,0
20230717,174100,90206254,845,845,845,845,0
20230717,174000,90206254,845,845,845,845,0
20230717,173900,90206254,845,845,845,845,0
20230717,173800,90206254,845,845,845,845,0
20230717,173700,90206254,845,845,845,845,0
20230717,173600,90206254,845,845,845,845,0
20230717,173500,90206254,845,845,845,845,0
20230717,173400,90206254,845,845,845,845,0
20230717,173300,90206254,845,845,845,845,0
20230717,173200,90206254,845,845,845,845,0
20230717,173100,90206254,845,845,845,845,0
20230717,173000,90206254,845,845,845,845,0
20230717,172900,90206254,845,845,845,845,0
20230717,172800,90206254,845,845,845,845,0
20230717,172700,90206254,845,845,845,845,0
20230717,172600,90206254,845,845,845,845,0
20230717,172500,90206254,845,845,845,845,1000
20230717,172400,90206254,845,845,845,845,0
20230717,172300,90206254,845,845,845,845,0
20230717,172200,90206254,845,845,845,845,0
20230717,172100,90206254,845,845,845,845,0
20230717,172000,90206254,845,845,845,845,0
20230717,171900,90206254,845,845,845,845,0
20230717,171800,90206254,845,845,845,845,0
20230717,171700,90206254,845,845,845,845,0
20230717,171600,90206254,845,845,845,845,0
20230717,171500,90206254,845,845,845,845,0
20230717,171400,90206254,845,845,845,845,0
20230717,171300,90206254,845,845,845,845,0
20230717,171200,90206254,845,845,845,845,0
20230717,171100,90206254,845,845,845,845,0
20230717,171000,90206254,845,845,845,845,0
20230717,170900,90206254,845,845,845,845,0
20230717,170800,90206254,845,845,845,845,0
20230717,170700,90206254,845,845,845,845,0
20230717,170600,90206254,845,845,845,845,0
20230717,170500,90206254,845,845,845,845,0
20230717,170400,90206254,845,845,845,845,0
20230717,170300,90206254,845,845,845,845,0
20230717,170200,90206254,845,845,845,845,0
20230717,170100,90206254,845,845,845,845,0
20230717,170000,90206254,845,845,845,845,0
20230717,165900,90206254,845,845,845,845,0
20230717,165800,90206254,845,845,845,845,0
20230717,165700,90206254,845,845,845,845,0
20230717,165600,90206254,845,845,845,845,0
20230717,165500,90206254,845,845,845,845,1000
20230717,165400,90206254,845,845,845,845,0
20230717,165300,90206254,845,845,845,845,0
20230717,165200,90206254,845,845,845,845,0
20230717,165100,90206254,845,845,845,845,0
20230717,165000,90206254,845,845,845,845,0
20230717,164900,90206254,845,845,845,845,0
20230717,164800,90206254,845,845,845,845,0
20230717,164700,90206254,845,845,845,845,0
20230717,164600,90206254,845,845,845,845,0
20230717,164500,90206254,845,845,845,845,0
20230717,164400,90206254,845,845,845,845,0
20230717,164300,90206254,845,845,845,845,0
20230717,164200,90206254,845,845,845,845,0
20230717,164100,90206254,845,845,845,845,0
20230717,164000,90206254,845,845,845,845,0
20230717,163900,90206254,845,845,845,845,0
20230717,163800,90206254,845,845,845,845,0
20230717,163700,90206254,845,845,845,845,0
20230717,163600,90206254,845,845,845,845,0
20230717,163500,90206254,845,845,845,845,0
20230717,163400,90206254,845,845,845,845,0
20230717,163300,90206254,845,845,845,845,0
20230717,163200,90206254,845,845,845,845,0
20230717,163100,90206254,845,845,845,845,0
20230717,163000,90206254,845,845,845,845,0
20230717,162900,90206254,845,845,845,845,0
20230717,162800,90206254,845,845,845,845,0
20230717,162700,90206254,845,845,845,845,0
20230717,162600,90206254,845,845,845,845,0
20230717,162500,90206254,845,845,845,845,1000
20230717,162400,90206254,845,845,845,845,0
20230717,162300,90206254,845,845,845,845,0
20230717,162200,90206254,845,845,845,845,0
20230717,162100,90206254,845,845,845,845,0
20230717,162000,90206254,845,845,845,845,0
20230717,161900,90206254,845,845,845,845,0
20230717,161800,90206254,845,845,845,845,0
20230717,161700,90206254,845,845,845,845,0
20230717,161600,90206254,845,845,845,845,0
20230717,161500,90206254,845,845,845,845,0
20230717,161400,90206254,845,845,845,845,0
20230717,161300,90206254,845,845,845,845,0
20230717,161200,90206254,845,845,845,845,0
20230717,161100,90206254,845,845,845,845,0
20230717,161000,90206254,845,845,845,845,0
20230717,160900,90206254,845,845,845,845,0
20230717,160800,90206254,845,845,845,845,0
20230717,160700,90206254,845,845,845,845,0
20230717,160600,90206254,845,845,845,845,0
20230717,160500,90206254,845,845,845,845,0
20230717,160400,90206254,845,845,845,845,0
20230717,160300,90206254,845,845,845,845,0
20230717,160200,90206254,845,845,845,845,0
20230717,160100,90206254,845,845,845,845,0
20230717,160000,90206254,845,845,845,845,0
20230717,155900,90206254,845,845,845,845,0
20230717,155800,90206254,845,845,845,845,0
20230717,155700,90206254,845,845,845,845,0
20230717,155600,90206254,845,845,845,845,0
20230717,155500,90206254,845,845,845,845,1000
20230717,155400,90206254,845,845,845,845,0
20230717,155300,90206254,845,845,845,845,0
20230717,155200,90206254,845,845,845,845,0
20230717,155100,90206254,845,845,845,845,0
20230717,155000,90206254,845,845,845,845,0
20230717,154900,90206254,845,845,845,845,0
20230717,154800,90206254,845,845,845,845,0
20230717,154700,90206254,845,845,845,845,0
20230717,154600,90206254,845,845,845,845,0
20230717,154500,90206254,845,845,845,845,0
20230717,154400,90206254,845,845,845,845,0
20230717,154300,90206254,845,845,845,845,0
20230717,154200,90206254,845,845,845,845,0
20230717,154100,90206254,845,845,845,845,0
20230717,154000,90206254,845,845,845,845,0
20230717,153900,90206254,845,845,845,845,0
20230717,153800,90206254,845,845,845,845,0
20230717,153700,90206254,845,845,845,845,0
20230717,153600,90206254,845,845,845,845,0
20230717,153500,90206254,845,845,845,845,0
20230717,153400,90206254,845,845,845,845,0
20230717,153300,90206254,845,845,845,845,0
20230717,153200,90206254,845,845,845,845,0
20230717,153100,90206254,845,845,845,845,0
20230717,153000,90206254,845,845,845,845,1000
20230717,152900,89361254,850,850,850,850,0
20230717,152800,89361254,850,850,850,850,0
20230717,152700,89361254,850,850,850,850,0
20230717,152600,89361254,850,850,850,850,0
20230717,152500,89361254,850,850,850,850,0
20230717,152400,89361254,850,850,850,850,0
20230717,152300,89361254,850,850,850,850,0
20230717,152200,89361254,850,850,850,850,0
20230717,152100,89361254,850,850,850,850,0
20230717,152000,89361254,850,850,850,850,0
20230717,151900,89361254,850,846,850,846,668
20230717,151800,88796118,846,847,847,846,1500
20230717,151700,87526991,850,850,850,850,1
20230717,151600,87526141,847,847,847,847,0
20230717,151500,87526141,847,847,847,847,0
20230717,151400,87526141,847,847,847,847,55
20230717,151300,87479556,847,848,848,847,1824
20230717,151200,85933624,850,850,850,850,0
20230717,151100,85933624,850,850,850,850,0
20230717,151000,85933624,850,850,850,850,676
20230717,150900,85359024,850,850,850,850,0
20230717,150800,85359024,850,850,850,850,5
20230717,150700,85354774,850,850,850,850,38
20230717,150600,85322474,850,850,850,850,0
20230717,150500,85322474,850,850,850,850,117
20230717,150400,85223024,850,850,850,850,0
20230717,150300,85223024,850,850,850,850,0
20230717,150200,85223024,850,850,850,850,0
20230717,150100,85223024,850,850,850,850,0
20230717,150000,85223024,850,850,850,850,12
20230717,145900,85212824,850,850,850,850,0
20230717,145800,85212824,850,850,850,850,4
20230717,145700,85209424,850,850,850,850,0
20230717,145600,85209424,850,850,850,850,0
20230717,145500,85209424,850,850,850,850,3
20230717,145400,85206874,850,850,850,850,4
20230717,145300,85203474,846,846,846,846,390
20230717,145200,84873534,850,850,850,850,0
20230717,145100,84873534,850,850,850,850,0
20230717,145000,84873534,850,850,850,850,389
20230717,144900,84542884,850,850,850,850,0
20230717,144800,84542884,850,850,850,850,99
20230717,144700,84458734,850,850,850,850,0
20230717,144600,84458734,850,850,850,850,20
20230717,144500,84441734,850,850,850,850,0
20230717,144400,84441734,850,850,850,850,0
20230717,144300,84441734,850,850,850,850,11
20230717,144200,84432384,846,846,846,846,0
20230717,144100,84432384,846,846,846,846,0
20230717,144000,84432384,846,846,846,846,0
20230717,143900,84432384,846,846,846,846,0
20230717,143800,84432384,846,846,846,846,0
20230717,143700,84432384,846,846,846,846,1601
20230717,143600,83077938,846,848,848,846,4005
20230717,143500,79685412,848,848,848,848,0
20230717,143400,79685412,848,848,848,848,0
20230717,143300,79685412,848,848,848,848,0
20230717,143200,79685412,848,848,848,848,0
20230717,143100,79685412,848,848,848,848,0
20230717,143000,79685412,848,848,848,848,200
20230717,142900,79515812,848,848,848,848,0
20230717,142800,79515812,848,848,848,848,0
20230717,142700,79515812,848,848,848,848,0
20230717,142600,79515812,848,848,848,848,0
20230717,142500,79515812,848,848,848,848,0
20230717,142400,79515812,848,848,848,848,1
20230717,142300,79514964,850,850,850,850,0
20230717,142200,79514964,850,850,850,850,0
20230717,142100,79514964,850,850,850,850,194
20230717,142000,79350064,851,851,851,851,10
20230717,141900,79341554,851,851,851,851,0
20230717,141800,79341554,851,851,851,851,0
20230717,141700,79341554,851,851,851,851,0
20230717,141600,79341554,851,851,851,851,0
20230717,141500,79341554,851,851,851,851,0
20230717,141400,79341554,851,851,851,851,106
20230717,141300,79251348,851,851,851,851,0
20230717,141200,79251348,851,851,851,851,0
20230717,141100,79251348,851,851,851,851,1
20230717,141000,79250497,851,851,851,851,0
20230717,140900,79250497,851,851,851,851,0
20230717,140800,79250497,851,851,851,851,2
20230717,140700,79248795,850,850,850,850,0
20230717,140600,79248795,850,850,850,850,100
20230717,140500,79163795,851,851,851,851,0
20230717,140400,79163795,851,851,851,851,0
20230717,140300,79163795,851,851,851,851,10
20230717,140200,79155285,851,851,851,851,500
20230717,140100,78729785,851,851,851,851,0
20230717,140000,78729785,851,851,851,851,100
20230717,135900,78644685,851,851,851,851,0
20230717,135800,78644685,851,851,851,851,0
20230717,135700,78644685,851,851,851,851,0
20230717,135600,78644685,851,851,851,851,4
20230717,135500,78641281,851,851,851,851,0
20230717,135400,78641281,851,851,851,851,0
20230717,135300,78641281,851,851,851,851,0
20230717,135200,78641281,851,851,851,851,4
20230717,135100,78637877,850,850,850,850,0
20230717,135000,78637877,850,850,850,850,0
20230717,134900,78637877,850,850,850,850,0
20230717,134800,78637877,850,850,850,850,0
20230717,134700,78637877,850,850,850,850,0
20230717,134600,78637877,850,850,850,850,0
20230717,134500,78637877,850,850,850,850,0
20230717,134400,78637877,850,850,850,850,0
20230717,134300,78637877,850,850,850,850,3
20230717,134200,78635327,851,851,851,851,0
20230717,134100,78635327,851,851,851,851,0
20230717,134000,78635327,851,851,851,851,0
20230717,133900,78635327,851,851,851,851,0
20230717,133800,78635327,851,851,851,851,0
20230717,133700,78635327,851,851,851,851,0
20230717,133600,78635327,851,851,851,851,0
20230717,133500,78635327,851,851,851,851,0
20230717,133400,78635327,851,851,851,851,0
20230717,133300,78635327,851,851,851,851,0
20230717,133200,78635327,851,851,851,851,0
20230717,133100,78635327,851,851,851,851,0
20230717,133000,78635327,851,851,851,851,36
20230717,132900,78604691,851,851,851,851,0
20230717,132800,78604691,851,851,851,851,0
20230717,132700,78604691,851,851,851,851,0
20230717,132600,78604691,851,851,851,851,0
20230717,132500,78604691,851,851,851,851,0
20230717,132400,78604691,851,851,851,851,126
20230717,132300,78497465,851,851,851,851,0
20230717,132200,78497465,851,851,851,851,2514
20230717,132100,76358051,851,851,851,851,487
20230717,132000,75943614,851,851,851,851,3
20230717,131900,75941061,849,849,849,849,0
20230717,131800,75941061,849,849,849,849,0
20230717,131700,75941061,849,849,849,849,10
20230717,131600,75932571,849,849,849,849,0
20230717,131500,75932571,849,849,849,849,0
20230717,131400,75932571,849,849,849,849,0
20230717,131300,75932571,849,849,849,849,100
20230717,131200,75847671,849,849,849,849,0
20230717,131100,75847671,849,849,849,849,0
20230717,131000,75847671,849,849,849,849,0
20230717,130900,75847671,849,849,849,849,0
20230717,130800,75847671,849,849,849,849,0
20230717,130700,75847671,849,849,849,849,0
20230717,130600,75847671,849,849,849,849,90
20230717,130500,75771261,849,849,849,849,0
20230717,130400,75771261,849,849,849,849,0
20230717,130300,75771261,849,847,849,847,1301
20230717,130200,74668712,848,848,848,848,0
20230717,130100,74668712,848,848,848,848,0
20230717,130000,74668712,848,848,848,848,0
20230717,125900,74668712,848,848,848,848,0
20230717,125800,74668712,848,848,848,848,0
20230717,125700,74668712,848,848,848,848,0
20230717,125600,74668712,848,848,848,848,0
20230717,125500,74668712,848,848,848,848,0
20230717,125400,74668712,848,848,848,848,0
20230717,125300,74668712,848,848,848,848,269
20230717,125200,74440600,849,849,849,849,0
20230717,125100,74440600,849,849,849,849,0
20230717,125000,74440600,849,849,849,849,0
20230717,124900,74440600,849,849,849,849,0
20230717,124800,74440600,849,849,849,849,3
20230717,124700,74438053,849,849,849,849,0
20230717,124600,74438053,849,849,849,849,200
20230717,124500,74268253,849,849,849,849,0
20230717,124400,74268253,849,849,849,849,0
20230717,124300,74268253,849,849,849,849,0
20230717,124200,74268253,849,849,849,849,0
20230717,124100,74268253,849,849,849,849,0
20230717,124000,74268253,849,849,849,849,3
20230717,123900,74265706,848,849,849,848,77
20230717,123800,74200380,849,849,849,849,742
20230717,123700,73570422,849,849,849,849,89
20230717,123600,73494861,854,854,854,854,0
20230717,123500,73494861,854,854,854,854,0
20230717,123400,73494861,854,854,854,854,23
20230717,123300,73475219,854,854,854,854,0
20230717,123200,73475219,854,852,854,852,1150
20230717,123100,72493794,849,849,849,849,0
20230717,123000,72493794,849,849,849,849,0
20230717,122900,72493794,849,849,849,849,0
20230717,122800,72493794,849,850,850,849,7875
20230717,122700,65807413,853,853,853,853,0
20230717,122600,65807413,853,853,853,853,0
20230717,122500,65807413,853,853,853,853,0
20230717,122400,65807413,853,853,853,853,0
20230717,122300,65807413,853,853,853,853,0
20230717,122200,65807413,853,853,853,853,0
20230717,122100,65807413,853,853,853,853,0
20230717,122000,65807413,853,853,853,853,0
20230717,121900,65807413,853,853,853,853,50
20230717,121800,65764763,853,853,853,853,0
20230717,121700,65764763,853,853,853,853,0
20230717,121600,65764763,853,853,853,853,0
20230717,121500,65764763,853,853,853,853,0
20230717,121400,65764763,853,853,853,853,0
20230717,121300,65764763,853,853,853,853,1
20230717,121200,65763910,853,853,853,853,3
20230717,121100,65761351,848,848,848,848,52
20230717,121000,65717255,848,848,848,848,0
20230717,120900,65717255,848,848,848,848,0
20230717,120800,65717255,848,848,848,848,0
20230717,120700,65717255,848,848,848,848,0
20230717,120600,65717255,848,848,848,848,387
20230717,120500,65389079,849,849,849,849,0
20230717,120400,65389079,849,849,849,849,113
20230717,120300,65293142,853,853,853,853,0
20230717,120200,65293142,853,853,853,853,0
20230717,120100,65293142,853,853,853,853,0
20230717,120000,65293142,853,853,853,853,0
20230717,115900,65293142,853,853,853,853,0
20230717,115800,65293142,853,853,853,853,0
20230717,115700,65293142,853,853,853,853,609
20230717,115600,64773665,853,853,853,853,0
20230717,115500,64773665,853,853,853,853,0
20230717,115400,64773665,853,853,853,853,0
20230717,115300,64773665,853,853,853,853,1
20230717,115200,64772812,853,853,853,853,0
20230717,115100,64772812,853,853,853,853,2
20230717,115000,64771106,853,853,853,853,0
20230717,114900,64771106,853,853,853,853,0
20230717,114800,64771106,853,853,853,853,0
20230717,114700,64771106,853,853,853,853,0
20230717,114600,64771106,853,853,853,853,0
20230717,114500,64771106,853,853,853,853,0
20230717,114400,64771106,853,853,853,853,0
20230717,114300,64771106,853,853,853,853,0
20230717,114200,64771106,853,853,853,853,0
20230717,114100,64771106,853,853,853,853,0
20230717,114000,64771106,853,853,853,853,0
20230717,113900,64771106,853,853,853,853,4
20230717,113800,64767694,849,849,849,849,0
20230717,113700,64767694,849,849,849,849,0
20230717,113600,64767694,849,849,849,849,0
20230717,113500,64767694,849,849,849,849,0
20230717,113400,64767694,849,849,849,849,0
20230717,113300,64767694,849,849,849,849,0
20230717,113200,64767694,849,849,849,849,0
20230717,113100,64767694,849,849,849,849,3000
20230717,113000,62220694,849,849,849,849,1
20230717,112900,62219845,849,850,850,849,2000
20230717,112800,60521830,849,849,849,849,0
20230717,112700,60521830,849,849,849,849,0
20230717,112600,60521830,849,849,849,849,681
20230717,112500,59943661,852,851,852,849,1903
20230717,112400,58326352,851,851,851,851,0
20230717,112300,58326352,851,851,851,851,0
20230717,112200,58326352,851,851,851,851,0
20230717,112100,58326352,851,851,851,851,31
20230717,112000,58299971,853,853,853,853,0
20230717,111900,58299971,853,853,853,853,0
20230717,111800,58299971,853,853,853,853,0
20230717,111700,58299971,853,853,853,853,0
20230717,111600,58299971,853,853,853,853,0
20230717,111500,58299971,853,853,853,853,0
20230717,111400,58299971,853,853,853,853,181
20230717,111300,58145578,853,853,853,853,0
20230717,111200,58145578,853,853,853,853,0
20230717,111100,58145578,853,853,853,853,0
20230717,111000,58145578,853,853,853,853,0
20230717,110900,58145578,853,853,853,853,0
20230717,110800,58145578,853,853,853,853,97
20230717,110700,58062837,853,853,853,853,0
20230717,110600,58062837,853,853,853,853,0
20230717,110500,58062837,853,853,853,853,1
20230717,110400,58061984,853,853,853,853,1
20230717,110300,58061131,853,855,855,853,34
20230717,110200,58032063,855,855,855,855,12
20230717,110100,58021803,855,855,855,855,0
20230717,110000,58021803,855,855,855,855,0
20230717,105900,58021803,855,855,855,855,0
20230717,105800,58021803,855,855,855,855,0
20230717,105700,58021803,855,855,855,855,0
20230717,105600,58021803,855,855,855,855,0
20230717,105500,58021803,855,855,855,855,0
20230717,105400,58021803,855,855,855,855,0
20230717,105300,58021803,855,855,855,855,2
20230717,105200,58020093,853,853,853,853,1131
20230717,105100,57055350,853,853,853,853,0
20230717,105000,57055350,853,853,853,853,0
20230717,104900,57055350,853,853,853,853,0
20230717,104800,57055350,853,853,853,853,0
20230717,104700,57055350,853,853,853,853,0
20230717,104600,57055350,853,853,853,853,0
20230717,104500,57055350,853,853,853,853,0
20230717,104400,57055350,853,853,853,853,0
20230717,104300,57055350,853,853,853,853,0
20230717,104200,57055350,853,853,853,853,1
20230717,104100,57054497,854,854,854,854,0
20230717,104000,57054497,854,854,854,854,0
20230717,103900,57054497,854,855,855,854,579
20230717,103800,56559531,854,854,854,854,121
20230717,103700,56456197,854,854,854,854,0
20230717,103600,56456197,854,852,854,848,159
20230717,103500,56320904,853,853,853,853,0
20230717,103400,56320904,853,853,853,853,6
20230717,103300,56315786,854,854,854,854,0
20230717,103200,56315786,854,854,854,854,105
20230717,103100,56226116,855,855,855,855,0
20230717,103000,56226116,855,855,855,855,10
20230717,102900,56217566,854,854,854,854,95
20230717,102800,56136436,854,854,854,854,5
20230717,102700,56132166,854,854,854,854,0
20230717,102600,56132166,854,854,854,854,1630
20230717,102500,54740146,854,854,854,854,0
20230717,102400,54740146,854,853,854,853,28
20230717,102300,54716259,853,853,853,853,25
20230717,102200,54694934,854,854,854,854,10
20230717,102100,54686394,854,853,854,853,1026
20230717,102000,53811215,854,854,854,854,3
20230717,101900,53808653,853,853,853,853,6
20230717,101800,53803535,853,853,853,853,0
20230717,101700,53803535,853,854,854,853,177
20230717,101600,53652483,854,854,854,854,0
20230717,101500,53652483,854,854,854,854,0
20230717,101400,53652483,854,853,854,853,16
20230717,101300,53638821,853,853,853,853,54
20230717,101200,53592759,854,853,854,853,65
20230717,101100,53537304,853,853,853,853,58
20230717,101000,53487830,853,852,853,852,1694
20230717,100900,52042945,848,848,848,848,0
20230717,100800,52042945,848,848,848,848,0
20230717,100700,52042945,848,848,848,848,30
20230717,100600,52017505,853,853,853,853,0
20230717,100500,52017505,853,848,853,848,131
20230717,100400,51906412,848,848,848,848,100
20230717,100300,51821612,848,848,848,848,2
20230717,100200,51819916,848,848,848,848,0
20230717,100100,51819916,848,848,848,848,174
20230717,100000,51672364,848,848,848,848,0
20230717,095900,51672364,848,848,848,848,0
20230717,095800,51672364,848,848,848,848,521
20230717,095700,51230556,848,848,848,848,79
20230717,095600,51163564,848,848,848,848,0
20230717,095500,51163564,848,848,848,848,1000
20230717,095400,50315564,848,848,848,848,10
20230717,095300,50307084,854,854,854,854,0
20230717,095200,50307084,854,854,854,854,0
20230717,095100,50307084,854,850,854,848,3216
20230717,095000,47577776,851,851,851,851,329
20230717,094900,47297797,849,849,849,849,0
20230717,094800,47297797,849,849,849,849,0
20230717,094700,47297797,849,854,854,849,8992
20230717,094600,39660721,854,854,854,854,0
20230717,094500,39660721,854,854,854,854,0
20230717,094400,39660721,854,854,854,854,0
20230717,094300,39660721,854,854,854,854,0
20230717,094200,39660721,854,854,854,854,0
20230717,094100,39660721,854,851,854,851,2341
20230717,094000,37663229,851,851,851,851,0
20230717,093900,37663229,851,851,851,851,0
20230717,093800,37663229,851,854,854,851,1969
20230717,093700,35987310,855,855,855,855,0
20230717,093600,35987310,855,855,855,855,3
20230717,093500,35984745,856,856,856,856,0
20230717,093400,35984745,856,855,856,851,10467
20230717,093300,27051876,856,856,856,856,0
20230717,093200,27051876,856,856,856,856,11
20230717,093100,27042460,856,856,856,856,1
20230717,093000,27041604,856,848,856,848,3
20230717,092900,27039044,848,848,848,848,0
20230717,092800,27039044,848,852,852,848,10040
20230717,092700,18524976,850,850,850,850,0
20230717,092600,18524976,850,850,850,850,0
20230717,092500,18524976,850,849,850,849,5057
20230717,092400,14227883,849,849,849,849,0
20230717,092300,14227883,849,849,849,849,3
20230717,092200,14225336,849,849,849,849,0
20230717,092100,14225336,849,849,849,849,102
20230717,092000,14138738,849,849,849,849,400
20230717,091900,13799138,849,848,849,845,1299
20230717,091800,12696460,849,849,849,849,1080
20230717,091700,11779540,849,848,849,848,300
20230717,091600,11524842,849,849,849,849,0
20230717,091500,11524842,849,849,849,849,0
20230717,091400,11524842,849,849,849,849,0
20230717,091300,11524842,849,849,849,849,0
20230717,091200,11524842,849,849,849,849,0
20230717,091100,11524842,849,849,849,849,0
20230717,091000,11524842,849,847,849,847,3000
20230717,090900,8978560,847,846,847,846,3065
20230717,090800,6382547,847,847,847,847,100
20230717,090700,6297847,847,847,847,840,1075
20230717,090600,5394833,841,841,841,841,0
20230717,090500,5394833,841,847,847,841,2355
20230717,090400,3413248,843,844,844,843,1020
20230717,090300,2553368,848,848,848,848,0
20230717,090200,2553368,848,845,848,845,1056
20230717,090100,1660928,846,846,846,846,1000
20230717,090000,814928,848,848,848,848,961