KissMeData/089150/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194400,239853470,3305,3305,3305,3305,266
20230717,194300,239853470,3305,3305,3305,3305,0
20230717,194200,239853470,3305,3305,3305,3305,0
20230717,194100,239853470,3305,3305,3305,3305,0
20230717,194000,239853470,3305,3305,3305,3305,0
20230717,193900,239853470,3305,3305,3305,3305,0
20230717,193800,239853470,3305,3305,3305,3305,0
20230717,193700,239853470,3305,3305,3305,3305,0
20230717,193600,239853470,3305,3305,3305,3305,0
20230717,193500,239853470,3305,3305,3305,3305,0
20230717,193400,239853470,3305,3305,3305,3305,0
20230717,193300,239853470,3305,3305,3305,3305,0
20230717,193200,239853470,3305,3305,3305,3305,0
20230717,193100,239853470,3305,3305,3305,3305,0
20230717,193000,239853470,3305,3305,3305,3305,0
20230717,192900,239853470,3305,3305,3305,3305,0
20230717,192800,239853470,3305,3305,3305,3305,0
20230717,192700,239853470,3305,3305,3305,3305,0
20230717,192600,239853470,3305,3305,3305,3305,0
20230717,192500,239853470,3305,3305,3305,3305,0
20230717,192400,239853470,3305,3305,3305,3305,0
20230717,192300,239853470,3305,3305,3305,3305,0
20230717,192200,239853470,3305,3305,3305,3305,0
20230717,192100,239853470,3305,3305,3305,3305,0
20230717,192000,239853470,3305,3305,3305,3305,0
20230717,191900,239853470,3305,3305,3305,3305,0
20230717,191800,239853470,3305,3305,3305,3305,0
20230717,191700,239853470,3305,3305,3305,3305,0
20230717,191600,239853470,3305,3305,3305,3305,0
20230717,191500,239853470,3305,3305,3305,3305,0
20230717,191400,239853470,3305,3305,3305,3305,266
20230717,191300,239853470,3305,3305,3305,3305,0
20230717,191200,239853470,3305,3305,3305,3305,0
20230717,191100,239853470,3305,3305,3305,3305,0
20230717,191000,239853470,3305,3305,3305,3305,0
20230717,190900,239853470,3305,3305,3305,3305,0
20230717,190800,239853470,3305,3305,3305,3305,0
20230717,190700,239853470,3305,3305,3305,3305,0
20230717,190600,239853470,3305,3305,3305,3305,0
20230717,190500,239853470,3305,3305,3305,3305,0
20230717,190400,239853470,3305,3305,3305,3305,0
20230717,190300,239853470,3305,3305,3305,3305,0
20230717,190200,239853470,3305,3305,3305,3305,0
20230717,190100,239853470,3305,3305,3305,3305,0
20230717,190000,239853470,3305,3305,3305,3305,0
20230717,185900,239853470,3305,3305,3305,3305,0
20230717,185800,239853470,3305,3305,3305,3305,0
20230717,185700,239853470,3305,3305,3305,3305,0
20230717,185600,239853470,3305,3305,3305,3305,0
20230717,185500,239853470,3305,3305,3305,3305,0
20230717,185400,239853470,3305,3305,3305,3305,0
20230717,185300,239853470,3305,3305,3305,3305,0
20230717,185200,239853470,3305,3305,3305,3305,0
20230717,185100,239853470,3305,3305,3305,3305,0
20230717,185000,239853470,3305,3305,3305,3305,0
20230717,184900,239853470,3305,3305,3305,3305,0
20230717,184800,239853470,3305,3305,3305,3305,0
20230717,184700,239853470,3305,3305,3305,3305,0
20230717,184600,239853470,3305,3305,3305,3305,0
20230717,184500,239853470,3305,3305,3305,3305,0
20230717,184400,239853470,3305,3305,3305,3305,266
20230717,184300,239853470,3305,3305,3305,3305,0
20230717,184200,239853470,3305,3305,3305,3305,0
20230717,184100,239853470,3305,3305,3305,3305,0
20230717,184000,239853470,3305,3305,3305,3305,0
20230717,183900,239853470,3305,3305,3305,3305,0
20230717,183800,239853470,3305,3305,3305,3305,0
20230717,183700,239853470,3305,3305,3305,3305,0
20230717,183600,239853470,3305,3305,3305,3305,0
20230717,183500,239853470,3305,3305,3305,3305,0
20230717,183400,239853470,3305,3305,3305,3305,0
20230717,183300,239853470,3305,3305,3305,3305,0
20230717,183200,239853470,3305,3305,3305,3305,0
20230717,183100,239853470,3305,3305,3305,3305,0
20230717,183000,239853470,3305,3305,3305,3305,0
20230717,182900,239853470,3305,3305,3305,3305,0
20230717,182800,239853470,3305,3305,3305,3305,0
20230717,182700,239853470,3305,3305,3305,3305,0
20230717,182600,239853470,3305,3305,3305,3305,0
20230717,182500,239853470,3305,3305,3305,3305,0
20230717,182400,239853470,3305,3305,3305,3305,0
20230717,182300,239853470,3305,3305,3305,3305,0
20230717,182200,239853470,3305,3305,3305,3305,0
20230717,182100,239853470,3305,3305,3305,3305,0
20230717,182000,239853470,3305,3305,3305,3305,0
20230717,181900,239853470,3305,3305,3305,3305,0
20230717,181800,239853470,3305,3305,3305,3305,0
20230717,181700,239853470,3305,3305,3305,3305,0
20230717,181600,239853470,3305,3305,3305,3305,0
20230717,181500,239853470,3305,3305,3305,3305,0
20230717,181400,239853470,3305,3305,3305,3305,266
20230717,181300,239853470,3305,3305,3305,3305,0
20230717,181200,239853470,3305,3305,3305,3305,0
20230717,181100,239853470,3305,3305,3305,3305,0
20230717,181000,239853470,3305,3305,3305,3305,0
20230717,180900,239853470,3305,3305,3305,3305,0
20230717,180800,239853470,3305,3305,3305,3305,0
20230717,180700,239853470,3305,3305,3305,3305,0
20230717,180600,239853470,3305,3305,3305,3305,0
20230717,180500,239853470,3305,3305,3305,3305,0
20230717,180400,239853470,3305,3305,3305,3305,0
20230717,180300,239853470,3305,3305,3305,3305,0
20230717,180200,239853470,3305,3305,3305,3305,0
20230717,180100,239853470,3305,3305,3305,3305,0
20230717,180000,239853470,3305,3305,3305,3305,0
20230717,175900,239853470,3305,3305,3305,3305,0
20230717,175800,239853470,3305,3305,3305,3305,0
20230717,175700,239853470,3305,3305,3305,3305,0
20230717,175600,239853470,3305,3305,3305,3305,0
20230717,175500,239853470,3305,3305,3305,3305,0
20230717,175400,239853470,3305,3305,3305,3305,0
20230717,175300,239853470,3305,3305,3305,3305,0
20230717,175200,239853470,3305,3305,3305,3305,0
20230717,175100,239853470,3305,3305,3305,3305,0
20230717,175000,239853470,3305,3305,3305,3305,0
20230717,174900,239853470,3305,3305,3305,3305,0
20230717,174800,239853470,3305,3305,3305,3305,0
20230717,174700,239853470,3305,3305,3305,3305,0
20230717,174600,239853470,3305,3305,3305,3305,0
20230717,174500,239853470,3305,3305,3305,3305,0
20230717,174400,239853470,3305,3305,3305,3305,266
20230717,174300,239853470,3305,3305,3305,3305,0
20230717,174200,239853470,3305,3305,3305,3305,0
20230717,174100,239853470,3305,3305,3305,3305,0
20230717,174000,239853470,3305,3305,3305,3305,0
20230717,173900,239853470,3305,3305,3305,3305,0
20230717,173800,239853470,3305,3305,3305,3305,0
20230717,173700,239853470,3305,3305,3305,3305,0
20230717,173600,239853470,3305,3305,3305,3305,0
20230717,173500,239853470,3305,3305,3305,3305,0
20230717,173400,239853470,3305,3305,3305,3305,0
20230717,173300,239853470,3305,3305,3305,3305,0
20230717,173200,239853470,3305,3305,3305,3305,0
20230717,173100,239853470,3305,3305,3305,3305,0
20230717,173000,239853470,3305,3305,3305,3305,0
20230717,172900,239853470,3305,3305,3305,3305,0
20230717,172800,239853470,3305,3305,3305,3305,0
20230717,172700,239853470,3305,3305,3305,3305,0
20230717,172600,239853470,3305,3305,3305,3305,0
20230717,172500,239853470,3305,3305,3305,3305,0
20230717,172400,239853470,3305,3305,3305,3305,0
20230717,172300,239853470,3305,3305,3305,3305,0
20230717,172200,239853470,3305,3305,3305,3305,0
20230717,172100,239853470,3305,3305,3305,3305,0
20230717,172000,239853470,3305,3305,3305,3305,0
20230717,171900,239853470,3305,3305,3305,3305,0
20230717,171800,239853470,3305,3305,3305,3305,0
20230717,171700,239853470,3305,3305,3305,3305,0
20230717,171600,239853470,3305,3305,3305,3305,0
20230717,171500,239853470,3305,3305,3305,3305,0
20230717,171400,239853470,3305,3305,3305,3305,266
20230717,171300,239853470,3305,3305,3305,3305,0
20230717,171200,239853470,3305,3305,3305,3305,0
20230717,171100,239853470,3305,3305,3305,3305,0
20230717,171000,239853470,3305,3305,3305,3305,0
20230717,170900,239853470,3305,3305,3305,3305,0
20230717,170800,239853470,3305,3305,3305,3305,0
20230717,170700,239853470,3305,3305,3305,3305,0
20230717,170600,239853470,3305,3305,3305,3305,0
20230717,170500,239853470,3305,3305,3305,3305,0
20230717,170400,239853470,3305,3305,3305,3305,0
20230717,170300,239853470,3305,3305,3305,3305,0
20230717,170200,239853470,3305,3305,3305,3305,0
20230717,170100,239853470,3305,3305,3305,3305,0
20230717,170000,239853470,3305,3305,3305,3305,0
20230717,165900,239853470,3305,3305,3305,3305,0
20230717,165800,239853470,3305,3305,3305,3305,0
20230717,165700,239853470,3305,3305,3305,3305,0
20230717,165600,239853470,3305,3305,3305,3305,0
20230717,165500,239853470,3305,3305,3305,3305,0
20230717,165400,239853470,3305,3305,3305,3305,0
20230717,165300,239853470,3305,3305,3305,3305,0
20230717,165200,239853470,3305,3305,3305,3305,0
20230717,165100,239853470,3305,3305,3305,3305,0
20230717,165000,239853470,3305,3305,3305,3305,0
20230717,164900,239853470,3305,3305,3305,3305,0
20230717,164800,239853470,3305,3305,3305,3305,0
20230717,164700,239853470,3305,3305,3305,3305,0
20230717,164600,239853470,3305,3305,3305,3305,0
20230717,164500,239853470,3305,3305,3305,3305,0
20230717,164400,239853470,3305,3305,3305,3305,266
20230717,164300,239853470,3305,3305,3305,3305,0
20230717,164200,239853470,3305,3305,3305,3305,0
20230717,164100,239853470,3305,3305,3305,3305,0
20230717,164000,239853470,3305,3305,3305,3305,0
20230717,163900,239853470,3305,3305,3305,3305,0
20230717,163800,239853470,3305,3305,3305,3305,0
20230717,163700,239853470,3305,3305,3305,3305,0
20230717,163600,239853470,3305,3305,3305,3305,0
20230717,163500,239853470,3305,3305,3305,3305,0
20230717,163400,239853470,3305,3305,3305,3305,0
20230717,163300,239853470,3305,3305,3305,3305,0
20230717,163200,239853470,3305,3305,3305,3305,0
20230717,163100,239853470,3305,3305,3305,3305,0
20230717,163000,239853470,3305,3305,3305,3305,0
20230717,162900,239853470,3305,3305,3305,3305,0
20230717,162800,239853470,3305,3305,3305,3305,0
20230717,162700,239853470,3305,3305,3305,3305,0
20230717,162600,239853470,3305,3305,3305,3305,0
20230717,162500,239853470,3305,3305,3305,3305,0
20230717,162400,239853470,3305,3305,3305,3305,0
20230717,162300,239853470,3305,3305,3305,3305,0
20230717,162200,239853470,3305,3305,3305,3305,0
20230717,162100,239853470,3305,3305,3305,3305,0
20230717,162000,239853470,3305,3305,3305,3305,0
20230717,161900,239853470,3305,3305,3305,3305,0
20230717,161800,239853470,3305,3305,3305,3305,0
20230717,161700,239853470,3305,3305,3305,3305,0
20230717,161600,239853470,3305,3305,3305,3305,0
20230717,161500,239853470,3305,3305,3305,3305,0
20230717,161400,239853470,3305,3305,3305,3305,266
20230717,161300,239853470,3305,3305,3305,3305,0
20230717,161200,239853470,3305,3305,3305,3305,0
20230717,161100,239853470,3305,3305,3305,3305,0
20230717,161000,239853470,3305,3305,3305,3305,0
20230717,160900,239853470,3305,3305,3305,3305,0
20230717,160800,239853470,3305,3305,3305,3305,0
20230717,160700,239853470,3305,3305,3305,3305,0
20230717,160600,239853470,3305,3305,3305,3305,0
20230717,160500,239853470,3305,3305,3305,3305,0
20230717,160400,239853470,3305,3305,3305,3305,0
20230717,160300,239853470,3305,3305,3305,3305,0
20230717,160200,239853470,3305,3305,3305,3305,0
20230717,160100,239853470,3305,3305,3305,3305,0
20230717,160000,239853470,3305,3305,3305,3305,0
20230717,155900,239853470,3305,3305,3305,3305,0
20230717,155800,239853470,3305,3305,3305,3305,0
20230717,155700,239853470,3305,3305,3305,3305,0
20230717,155600,239853470,3305,3305,3305,3305,0
20230717,155500,239853470,3305,3305,3305,3305,0
20230717,155400,239853470,3305,3305,3305,3305,0
20230717,155300,239853470,3305,3305,3305,3305,0
20230717,155200,239853470,3305,3305,3305,3305,0
20230717,155100,239853470,3305,3305,3305,3305,0
20230717,155000,239853470,3305,3305,3305,3305,0
20230717,154900,239853470,3305,3305,3305,3305,0
20230717,154800,239853470,3305,3305,3305,3305,0
20230717,154700,239853470,3305,3305,3305,3305,0
20230717,154600,239853470,3305,3305,3305,3305,0
20230717,154500,239853470,3305,3305,3305,3305,0
20230717,154400,239853470,3305,3305,3305,3305,266
20230717,154300,239853470,3305,3305,3305,3305,0
20230717,154200,239853470,3305,3305,3305,3305,0
20230717,154100,239853470,3305,3305,3305,3305,0
20230717,154000,239853470,3305,3305,3305,3305,0
20230717,153900,239853470,3305,3305,3305,3305,0
20230717,153800,239853470,3305,3305,3305,3305,0
20230717,153700,239853470,3305,3305,3305,3305,0
20230717,153600,239853470,3305,3305,3305,3305,0
20230717,153500,239853470,3305,3305,3305,3305,0
20230717,153400,239853470,3305,3305,3305,3305,0
20230717,153300,239853470,3305,3305,3305,3305,0
20230717,153200,239853470,3305,3305,3305,3305,0
20230717,153100,239853470,3305,3305,3305,3305,0
20230717,153000,239853470,3305,3305,3305,3305,266
20230717,152900,238974340,3300,3300,3300,3300,0
20230717,152800,238974340,3300,3300,3300,3300,0
20230717,152700,238974340,3300,3300,3300,3300,0
20230717,152600,238974340,3300,3300,3300,3300,0
20230717,152500,238974340,3300,3300,3300,3300,0
20230717,152400,238974340,3300,3300,3300,3300,0
20230717,152300,238974340,3300,3300,3300,3300,0
20230717,152200,238974340,3300,3300,3300,3300,0
20230717,152100,238974340,3300,3300,3300,3300,0
20230717,152000,238974340,3300,3300,3300,3300,0
20230717,151900,238974340,3300,3300,3300,3300,1
20230717,151800,238971040,3270,3280,3310,3270,4242
20230717,151700,225030390,3290,3290,3290,3290,0
20230717,151600,225030390,3290,3290,3290,3290,0
20230717,151500,225030390,3290,3290,3290,3290,0
20230717,151400,225030390,3290,3290,3290,3290,0
20230717,151300,225030390,3290,3290,3290,3290,150
20230717,151200,224536890,3275,3275,3275,3275,0
20230717,151100,224536890,3275,3280,3280,3275,150
20230717,151000,224045240,3290,3290,3290,3290,96
20230717,150900,223729400,3290,3290,3290,3290,1
20230717,150800,223726110,3290,3290,3290,3290,0
20230717,150700,223726110,3290,3290,3290,3290,0
20230717,150600,223726110,3290,3290,3290,3290,2
20230717,150500,223719530,3295,3295,3295,3295,0
20230717,150400,223719530,3295,3295,3295,3295,0
20230717,150300,223719530,3295,3295,3295,3295,0
20230717,150200,223719530,3295,3290,3295,3290,10
20230717,150100,223686590,3295,3295,3295,3295,0
20230717,150000,223686590,3295,3290,3295,3290,30
20230717,145900,223587745,3290,3290,3290,3290,100
20230717,145800,223258745,3290,3290,3290,3290,0
20230717,145700,223258745,3290,3290,3290,3290,0
20230717,145600,223258745,3290,3290,3290,3290,0
20230717,145500,223258745,3290,3290,3290,3290,583
20230717,145400,221340675,3290,3290,3290,3290,19
20230717,145300,221278165,3290,3290,3290,3290,0
20230717,145200,221278165,3290,3290,3290,3290,31
20230717,145100,221176175,3280,3280,3280,3280,1
20230717,145000,221172895,3295,3290,3295,3290,10
20230717,144900,221139965,3295,3295,3295,3295,0
20230717,144800,221139965,3295,3295,3295,3295,0
20230717,144700,221139965,3295,3285,3295,3285,13
20230717,144600,221097205,3280,3275,3280,3275,18
20230717,144500,221038245,3270,3255,3270,3255,5622
20230717,144400,202662740,3265,3265,3265,3265,0
20230717,144300,202662740,3265,3265,3265,3265,0
20230717,144200,202662740,3265,3265,3265,3265,0
20230717,144100,202662740,3265,3265,3265,3265,0
20230717,144000,202662740,3265,3265,3265,3265,0
20230717,143900,202662740,3265,3260,3265,3260,631
20230717,143800,200604900,3260,3260,3260,3260,200
20230717,143700,199952900,3260,3260,3260,3260,235
20230717,143600,199186800,3260,3260,3260,3260,100
20230717,143500,198860800,3260,3260,3260,3260,0
20230717,143400,198860800,3260,3260,3260,3260,62
20230717,143300,198658680,3260,3260,3260,3260,0
20230717,143200,198658680,3260,3260,3260,3260,0
20230717,143100,198658680,3260,3260,3260,3260,0
20230717,143000,198658680,3260,3255,3260,3255,257
20230717,142900,197821550,3255,3255,3255,3255,0
20230717,142800,197821550,3255,3255,3255,3255,0
20230717,142700,197821550,3255,3255,3255,3255,0
20230717,142600,197821550,3255,3255,3255,3255,0
20230717,142500,197821550,3255,3255,3255,3255,0
20230717,142400,197821550,3255,3255,3255,3255,0
20230717,142300,197821550,3255,3255,3255,3255,0
20230717,142200,197821550,3255,3255,3255,3255,0
20230717,142100,197821550,3255,3255,3255,3255,1
20230717,142000,197818295,3250,3250,3250,3250,0
20230717,141900,197818295,3250,3250,3250,3250,0
20230717,141800,197818295,3250,3250,3250,3250,0
20230717,141700,197818295,3250,3250,3250,3250,0
20230717,141600,197818295,3250,3250,3250,3250,0
20230717,141500,197818295,3250,3250,3250,3250,0
20230717,141400,197818295,3250,3250,3250,3250,0
20230717,141300,197818295,3250,3250,3250,3250,0
20230717,141200,197818295,3250,3250,3250,3250,0
20230717,141100,197818295,3250,3250,3250,3250,0
20230717,141000,197818295,3250,3250,3250,3250,0
20230717,140900,197818295,3250,3250,3250,3250,0
20230717,140800,197818295,3250,3250,3250,3250,0
20230717,140700,197818295,3250,3250,3250,3250,0
20230717,140600,197818295,3250,3250,3250,3250,0
20230717,140500,197818295,3250,3250,3250,3250,18
20230717,140400,197759795,3255,3255,3255,3255,102
20230717,140300,197427785,3250,3250,3250,3250,1
20230717,140200,197424535,3245,3245,3245,3245,65
20230717,140100,197213610,3235,3235,3235,3235,0
20230717,140000,197213610,3235,3235,3235,3235,0
20230717,135900,197213610,3235,3235,3235,3235,0
20230717,135800,197213610,3235,3235,3235,3235,1000
20230717,135700,193978610,3240,3240,3240,3240,0
20230717,135600,193978610,3240,3235,3240,3235,259
20230717,135500,193140145,3235,3235,3235,3235,361
20230717,135400,191972310,3240,3240,3240,3240,11
20230717,135300,191936670,3240,3240,3240,3240,0
20230717,135200,191936670,3240,3240,3240,3240,19
20230717,135100,191875110,3235,3235,3235,3235,0
20230717,135000,191875110,3235,3235,3235,3235,0
20230717,134900,191875110,3235,3235,3235,3235,59
20230717,134800,191684245,3235,3235,3235,3235,0
20230717,134700,191684245,3235,3235,3235,3235,0
20230717,134600,191684245,3235,3235,3235,3235,0
20230717,134500,191684245,3235,3235,3235,3235,83
20230717,134400,191415740,3235,3235,3235,3235,4
20230717,134300,191402800,3235,3235,3235,3235,3
20230717,134200,191393095,3230,3230,3230,3230,0
20230717,134100,191393095,3230,3230,3230,3230,0
20230717,134000,191393095,3230,3230,3230,3230,0
20230717,133900,191393095,3230,3230,3230,3230,0
20230717,133800,191393095,3230,3230,3230,3230,133
20230717,133700,190963505,3225,3225,3225,3225,0
20230717,133600,190963505,3225,3225,3225,3225,0
20230717,133500,190963505,3225,3225,3225,3225,0
20230717,133400,190963505,3225,3225,3225,3225,0
20230717,133300,190963505,3225,3225,3225,3225,500
20230717,133200,189351005,3225,3225,3225,3225,9
20230717,133100,189321980,3230,3230,3230,3230,248
20230717,133000,188520940,3225,3225,3225,3225,0
20230717,132900,188520940,3225,3225,3225,3225,0
20230717,132800,188520940,3225,3225,3225,3225,0
20230717,132700,188520940,3225,3225,3225,3225,0
20230717,132600,188520940,3225,3225,3225,3225,0
20230717,132500,188520940,3225,3225,3225,3225,0
20230717,132400,188520940,3225,3225,3225,3225,0
20230717,132300,188520940,3225,3225,3225,3225,0
20230717,132200,188520940,3225,3225,3225,3225,265
20230717,132100,187666315,3225,3225,3225,3225,210
20230717,132000,186989065,3220,3215,3220,3215,1241
20230717,131900,182995785,3215,3215,3215,3215,20
20230717,131800,182931485,3215,3215,3215,3215,20
20230717,131700,182867185,3215,3215,3215,3215,0
20230717,131600,182867185,3215,3215,3215,3215,4
20230717,131500,182854325,3215,3215,3215,3215,20
20230717,131400,182790025,3215,3215,3220,3215,206
20230717,131300,182127475,3215,3215,3225,3215,1489
20230717,131200,177336350,3225,3225,3225,3225,60
20230717,131100,177142850,3230,3220,3230,3220,165
20230717,131000,176609915,3215,3255,3255,3150,12257
20230717,130900,137459760,3245,3245,3245,3245,0
20230717,130800,137459760,3245,3245,3245,3245,0
20230717,130700,137459760,3245,3245,3245,3245,86
20230717,130600,137180690,3245,3245,3245,3245,0
20230717,130500,137180690,3245,3245,3245,3245,0
20230717,130400,137180690,3245,3245,3245,3245,0
20230717,130300,137180690,3245,3245,3245,3245,0
20230717,130200,137180690,3245,3245,3245,3245,0
20230717,130100,137180690,3245,3245,3245,3245,0
20230717,130000,137180690,3245,3245,3245,3245,0
20230717,125900,137180690,3245,3245,3245,3245,0
20230717,125800,137180690,3245,3245,3245,3245,123
20230717,125700,136781555,3245,3245,3245,3245,0
20230717,125600,136781555,3245,3245,3245,3245,22
20230717,125500,136710165,3245,3245,3245,3245,0
20230717,125400,136710165,3245,3245,3245,3245,617
20230717,125300,134708000,3250,3245,3250,3245,652
20230717,125200,132589005,3245,3245,3245,3245,0
20230717,125100,132589005,3245,3245,3245,3245,0
20230717,125000,132589005,3245,3245,3245,3245,26
20230717,124900,132504635,3245,3245,3245,3245,14
20230717,124800,132459205,3240,3240,3240,3240,5
20230717,124700,132443005,3240,3240,3240,3240,0
20230717,124600,132443005,3240,3240,3240,3240,0
20230717,124500,132443005,3240,3240,3240,3240,0
20230717,124400,132443005,3240,3240,3240,3240,3
20230717,124300,132433285,3240,3240,3240,3240,3
20230717,124200,132423565,3245,3245,3245,3240,99
20230717,124100,132102325,3240,3240,3240,3240,0
20230717,124000,132102325,3240,3240,3240,3240,0
20230717,123900,132102325,3240,3240,3240,3240,0
20230717,123800,132102325,3240,3240,3240,3240,0
20230717,123700,132102325,3240,3240,3240,3240,0
20230717,123600,132102325,3240,3240,3240,3240,1
20230717,123500,132099085,3240,3240,3240,3240,49
20230717,123400,131940325,3240,3240,3240,3240,1
20230717,123300,131937085,3240,3240,3240,3240,0
20230717,123200,131937085,3240,3240,3240,3240,0
20230717,123100,131937085,3240,3240,3240,3240,0
20230717,123000,131937085,3240,3240,3240,3240,0
20230717,122900,131937085,3240,3240,3240,3240,0
20230717,122800,131937085,3240,3240,3240,3240,0
20230717,122700,131937085,3240,3240,3240,3240,0
20230717,122600,131937085,3240,3240,3240,3240,0
20230717,122500,131937085,3240,3240,3240,3240,0
20230717,122400,131937085,3240,3240,3240,3240,0
20230717,122300,131937085,3240,3240,3240,3240,0
20230717,122200,131937085,3240,3240,3240,3240,0
20230717,122100,131937085,3240,3240,3240,3240,0
20230717,122000,131937085,3240,3240,3240,3240,0
20230717,121900,131937085,3240,3240,3240,3240,0
20230717,121800,131937085,3240,3240,3240,3240,0
20230717,121700,131937085,3240,3240,3240,3240,50
20230717,121600,131775085,3240,3240,3240,3240,0
20230717,121500,131775085,3240,3240,3240,3240,0
20230717,121400,131775085,3240,3240,3240,3240,0
20230717,121300,131775085,3240,3240,3240,3240,0
20230717,121200,131775085,3240,3240,3240,3240,212
20230717,121100,131088205,3240,3240,3240,3240,0
20230717,121000,131088205,3240,3240,3240,3240,9
20230717,120900,131059045,3240,3240,3240,3240,0
20230717,120800,131059045,3240,3240,3240,3240,0
20230717,120700,131059045,3240,3240,3240,3240,1
20230717,120600,131055805,3210,3210,3210,3210,0
20230717,120500,131055805,3210,3230,3230,3210,102
20230717,120400,130726765,3235,3235,3235,3235,42
20230717,120300,130590895,3235,3235,3235,3235,2
20230717,120200,130584425,3230,3230,3230,3230,0
20230717,120100,130584425,3230,3230,3230,3230,0
20230717,120000,130584425,3230,3235,3235,3230,203
20230717,115900,129928530,3235,3235,3235,3235,100
20230717,115800,129605030,3240,3240,3240,3240,32
20230717,115700,129501350,3230,3230,3230,3230,0
20230717,115600,129501350,3230,3230,3230,3230,358
20230717,115500,128345010,3230,3230,3230,3230,0
20230717,115400,128345010,3230,3230,3230,3230,0
20230717,115300,128345010,3230,3235,3235,3230,283
20230717,115200,127429755,3235,3235,3235,3235,300
20230717,115100,126459255,3245,3235,3245,3230,314
20230717,115000,125442695,3235,3225,3235,3225,3
20230717,114900,125433005,3220,3245,3245,3180,6636
20230717,114800,104169380,3260,3260,3260,3260,1
20230717,114700,104166120,3235,3235,3235,3235,0
20230717,114600,104166120,3235,3235,3235,3235,0
20230717,114500,104166120,3235,3250,3250,3235,132
20230717,114400,103737760,3265,3265,3265,3265,0
20230717,114300,103737760,3265,3265,3265,3265,0
20230717,114200,103737760,3265,3265,3265,3265,0
20230717,114100,103737760,3265,3265,3265,3265,0
20230717,114000,103737760,3265,3265,3265,3265,0
20230717,113900,103737760,3265,3265,3265,3265,0
20230717,113800,103737760,3265,3265,3265,3265,0
20230717,113700,103737760,3265,3265,3265,3265,0
20230717,113600,103737760,3265,3265,3265,3265,0
20230717,113500,103737760,3265,3265,3265,3265,1
20230717,113400,103734495,3250,3250,3250,3250,0
20230717,113300,103734495,3250,3250,3250,3250,0
20230717,113200,103734495,3250,3250,3250,3250,0
20230717,113100,103734495,3250,3250,3250,3250,0
20230717,113000,103734495,3250,3250,3250,3250,0
20230717,112900,103734495,3250,3250,3250,3250,0
20230717,112800,103734495,3250,3250,3250,3250,107
20230717,112700,103386745,3250,3250,3250,3250,0
20230717,112600,103386745,3250,3250,3250,3250,6
20230717,112500,103367245,3265,3265,3265,3265,0
20230717,112400,103367245,3265,3265,3265,3265,0
20230717,112300,103367245,3265,3265,3265,3265,0
20230717,112200,103367245,3265,3265,3265,3265,0
20230717,112100,103367245,3265,3265,3265,3265,1
20230717,112000,103363980,3250,3250,3250,3250,1
20230717,111900,103360730,3265,3265,3265,3265,0
20230717,111800,103360730,3265,3265,3265,3265,0
20230717,111700,103360730,3265,3265,3265,3265,100
20230717,111600,103034230,3265,3265,3265,3265,0
20230717,111500,103034230,3265,3265,3265,3265,0
20230717,111400,103034230,3265,3265,3265,3265,0
20230717,111300,103034230,3265,3265,3265,3265,0
20230717,111200,103034230,3265,3265,3265,3265,5
20230717,111100,103017905,3265,3265,3265,3265,0
20230717,111000,103017905,3265,3265,3265,3265,0
20230717,110900,103017905,3265,3265,3265,3265,253
20230717,110800,102191860,3265,3260,3265,3260,30
20230717,110700,102093925,3255,3255,3255,3255,1
20230717,110600,102090670,3250,3250,3250,3250,6
20230717,110500,102071170,3250,3250,3250,3250,0
20230717,110400,102071170,3250,3235,3250,3235,168
20230717,110300,101527060,3250,3240,3250,3240,6
20230717,110200,101507610,3240,3240,3240,3240,3710
20230717,110100,89487210,3240,3240,3240,3240,0
20230717,110000,89487210,3240,3240,3240,3240,0
20230717,105900,89487210,3240,3240,3240,3240,0
20230717,105800,89487210,3240,3240,3240,3240,2
20230717,105700,89480730,3240,3240,3240,3240,6
20230717,105600,89461290,3240,3245,3245,3240,282
20230717,105500,88547475,3245,3240,3245,3240,11
20230717,105400,88511785,3245,3245,3245,3245,1
20230717,105300,88508540,3245,3245,3245,3245,16
20230717,105200,88456620,3245,3245,3245,3245,78
20230717,105100,88203510,3245,3250,3250,3245,150
20230717,105000,87716055,3245,3245,3245,3245,0
20230717,104900,87716055,3245,3245,3245,3245,0
20230717,104800,87716055,3245,3245,3245,3245,77
20230717,104700,87466190,3250,3250,3250,3245,42
20230717,104600,87329695,3250,3250,3250,3250,6
20230717,104500,87310195,3250,3250,3250,3250,0
20230717,104400,87310195,3250,3250,3250,3250,9
20230717,104300,87280945,3245,3245,3245,3245,9
20230717,104200,87251740,3250,3250,3250,3250,0
20230717,104100,87251740,3250,3250,3250,3250,0
20230717,104000,87251740,3250,3250,3250,3250,0
20230717,103900,87251740,3250,3250,3250,3250,0
20230717,103800,87251740,3250,3250,3250,3250,14
20230717,103700,87206240,3250,3250,3250,3250,3
20230717,103600,87196490,3250,3250,3250,3250,0
20230717,103500,87196490,3250,3250,3250,3250,1
20230717,103400,87193240,3250,3250,3250,3250,0
20230717,103300,87193240,3250,3250,3250,3250,2
20230717,103200,87186740,3250,3250,3250,3250,5
20230717,103100,87170490,3250,3250,3250,3250,5
20230717,103000,87154240,3250,3250,3250,3245,15
20230717,102900,87105495,3250,3250,3250,3250,26
20230717,102800,87020995,3250,3250,3250,3250,0
20230717,102700,87020995,3250,3250,3250,3250,0
20230717,102600,87020995,3250,3250,3250,3250,0
20230717,102500,87020995,3250,3250,3250,3250,0
20230717,102400,87020995,3250,3250,3250,3250,0
20230717,102300,87020995,3250,3250,3250,3250,0
20230717,102200,87020995,3250,3250,3250,3250,0
20230717,102100,87020995,3250,3250,3250,3250,0
20230717,102000,87020995,3250,3250,3250,3250,1
20230717,101900,87017745,3250,3245,3250,3245,43
20230717,101800,86878205,3245,3245,3245,3245,69
20230717,101700,86654300,3245,3245,3245,3245,1
20230717,101600,86651055,3245,3245,3245,3245,0
20230717,101500,86651055,3245,3245,3245,3240,55
20230717,101400,86472780,3245,3245,3245,3245,17
20230717,101300,86417615,3250,3250,3250,3250,1
20230717,101200,86414365,3245,3245,3245,3245,0
20230717,101100,86414365,3245,3245,3245,3245,0
20230717,101000,86414365,3245,3245,3245,3245,0
20230717,100900,86414365,3245,3240,3245,3240,1327
20230717,100800,82108280,3240,3240,3240,3240,300
20230717,100700,81136280,3240,3240,3240,3240,20
20230717,100600,81071480,3240,3240,3240,3240,0
20230717,100500,81071480,3240,3240,3240,3240,0
20230717,100400,81071480,3240,3240,3240,3240,0
20230717,100300,81071480,3240,3230,3240,3230,245
20230717,100200,80280115,3225,3225,3225,3225,268
20230717,100100,79415815,3220,3220,3220,3220,181
20230717,100000,78832995,3225,3220,3235,3195,8740
20230717,095900,50828885,3240,3245,3245,3200,8263
20230717,095800,24231705,3250,3250,3250,3250,0
20230717,095700,24231705,3250,3250,3250,3250,0
20230717,095600,24231705,3250,3250,3250,3250,0
20230717,095500,24231705,3250,3250,3250,3250,1
20230717,095400,24228455,3245,3245,3245,3245,0
20230717,095300,24228455,3245,3245,3245,3245,93
20230717,095200,23926670,3245,3245,3245,3245,0
20230717,095100,23926670,3245,3245,3245,3245,0
20230717,095000,23926670,3245,3245,3245,3245,0
20230717,094900,23926670,3245,3245,3245,3245,212
20230717,094800,23238730,3250,3250,3250,3250,331
20230717,094700,22162980,3245,3250,3250,3245,207
20230717,094600,21490610,3250,3255,3255,3250,11
20230717,094500,21454815,3255,3255,3255,3255,10
20230717,094400,21422265,3265,3265,3265,3265,0
20230717,094300,21422265,3265,3265,3265,3265,0
20230717,094200,21422265,3265,3265,3265,3265,0
20230717,094100,21422265,3265,3255,3265,3255,78
20230717,094000,21168265,3250,3250,3250,3250,10
20230717,093900,21135765,3255,3260,3260,3255,110
20230717,093800,20777610,3265,3265,3265,3265,0
20230717,093700,20777610,3265,3265,3265,3255,34
20230717,093600,20666795,3265,3265,3265,3265,1
20230717,093500,20663530,3265,3265,3265,3265,1
20230717,093400,20660265,3265,3265,3265,3265,2
20230717,093300,20653735,3265,3265,3265,3265,28
20230717,093200,20562315,3265,3265,3265,3265,14
20230717,093100,20516605,3265,3265,3265,3265,0
20230717,093000,20516605,3265,3265,3265,3265,1
20230717,092900,20513340,3265,3265,3265,3265,0
20230717,092800,20513340,3265,3265,3265,3265,0
20230717,092700,20513340,3265,3265,3265,3265,0
20230717,092600,20513340,3265,3265,3265,3265,0
20230717,092500,20513340,3265,3265,3265,3265,0
20230717,092400,20513340,3265,3265,3265,3265,0
20230717,092300,20513340,3265,3265,3265,3265,0
20230717,092200,20513340,3265,3265,3265,3265,0
20230717,092100,20513340,3265,3265,3265,3265,18
20230717,092000,20454570,3265,3265,3265,3265,0
20230717,091900,20454570,3265,3265,3265,3265,0
20230717,091800,20454570,3265,3265,3265,3265,1
20230717,091700,20451305,3245,3245,3245,3245,87
20230717,091600,20168990,3245,3245,3245,3245,13
20230717,091500,20126805,3235,3235,3235,3235,242
20230717,091400,19343935,3235,3235,3235,3235,164
20230717,091300,18813395,3235,3235,3235,3235,0
20230717,091200,18813395,3235,3235,3235,3235,1089
20230717,091100,15290480,3235,3235,3235,3235,1000
20230717,091000,12055480,3240,3240,3240,3240,630
20230717,090900,10014280,3245,3250,3250,3245,494
20230717,090800,8411180,3250,3250,3250,3250,0
20230717,090700,8411180,3250,3250,3250,3250,0
20230717,090600,8411180,3250,3250,3250,3250,0
20230717,090500,8411180,3250,3250,3250,3250,0
20230717,090400,8411180,3250,3250,3250,3245,1417
20230717,090300,3807590,3255,3270,3270,3255,535
20230717,090200,2063245,3270,3270,3270,3270,0
20230717,090100,2063245,3270,3275,3275,3270,23
20230717,090000,1987925,3275,3275,3275,3275,607