KissMeData/019010/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185900,184210860,2220,2220,2220,2220,1027
20230717,185800,184210860,2220,2220,2220,2220,0
20230717,185700,184210860,2220,2220,2220,2220,0
20230717,185600,184210860,2220,2220,2220,2220,0
20230717,185500,184210860,2220,2220,2220,2220,0
20230717,185400,184210860,2220,2220,2220,2220,0
20230717,185300,184210860,2220,2220,2220,2220,0
20230717,185200,184210860,2220,2220,2220,2220,0
20230717,185100,184210860,2220,2220,2220,2220,0
20230717,185000,184210860,2220,2220,2220,2220,0
20230717,184900,184210860,2220,2220,2220,2220,0
20230717,184800,184210860,2220,2220,2220,2220,0
20230717,184700,184210860,2220,2220,2220,2220,0
20230717,184600,184210860,2220,2220,2220,2220,0
20230717,184500,184210860,2220,2220,2220,2220,0
20230717,184400,184210860,2220,2220,2220,2220,0
20230717,184300,184210860,2220,2220,2220,2220,0
20230717,184200,184210860,2220,2220,2220,2220,0
20230717,184100,184210860,2220,2220,2220,2220,0
20230717,184000,184210860,2220,2220,2220,2220,0
20230717,183900,184210860,2220,2220,2220,2220,0
20230717,183800,184210860,2220,2220,2220,2220,0
20230717,183700,184210860,2220,2220,2220,2220,0
20230717,183600,184210860,2220,2220,2220,2220,0
20230717,183500,184210860,2220,2220,2220,2220,0
20230717,183400,184210860,2220,2220,2220,2220,0
20230717,183300,184210860,2220,2220,2220,2220,0
20230717,183200,184210860,2220,2220,2220,2220,0
20230717,183100,184210860,2220,2220,2220,2220,0
20230717,183000,184210860,2220,2220,2220,2220,0
20230717,182900,184210860,2220,2220,2220,2220,1027
20230717,182800,184210860,2220,2220,2220,2220,0
20230717,182700,184210860,2220,2220,2220,2220,0
20230717,182600,184210860,2220,2220,2220,2220,0
20230717,182500,184210860,2220,2220,2220,2220,0
20230717,182400,184210860,2220,2220,2220,2220,0
20230717,182300,184210860,2220,2220,2220,2220,0
20230717,182200,184210860,2220,2220,2220,2220,0
20230717,182100,184210860,2220,2220,2220,2220,0
20230717,182000,184210860,2220,2220,2220,2220,0
20230717,181900,184210860,2220,2220,2220,2220,0
20230717,181800,184210860,2220,2220,2220,2220,0
20230717,181700,184210860,2220,2220,2220,2220,0
20230717,181600,184210860,2220,2220,2220,2220,0
20230717,181500,184210860,2220,2220,2220,2220,0
20230717,181400,184210860,2220,2220,2220,2220,0
20230717,181300,184210860,2220,2220,2220,2220,0
20230717,181200,184210860,2220,2220,2220,2220,0
20230717,181100,184210860,2220,2220,2220,2220,0
20230717,181000,184210860,2220,2220,2220,2220,0
20230717,180900,184210860,2220,2220,2220,2220,0
20230717,180800,184210860,2220,2220,2220,2220,0
20230717,180700,184210860,2220,2220,2220,2220,0
20230717,180600,184210860,2220,2220,2220,2220,0
20230717,180500,184210860,2220,2220,2220,2220,0
20230717,180400,184210860,2220,2220,2220,2220,0
20230717,180300,184210860,2220,2220,2220,2220,0
20230717,180200,184210860,2220,2220,2220,2220,0
20230717,180100,184210860,2220,2220,2220,2220,0
20230717,180000,184210860,2220,2220,2220,2220,0
20230717,175900,184210860,2220,2220,2220,2220,1027
20230717,175800,184210860,2220,2220,2220,2220,0
20230717,175700,184210860,2220,2220,2220,2220,0
20230717,175600,184210860,2220,2220,2220,2220,0
20230717,175500,184210860,2220,2220,2220,2220,0
20230717,175400,184210860,2220,2220,2220,2220,0
20230717,175300,184210860,2220,2220,2220,2220,0
20230717,175200,184210860,2220,2220,2220,2220,0
20230717,175100,184210860,2220,2220,2220,2220,0
20230717,175000,184210860,2220,2220,2220,2220,0
20230717,174900,184210860,2220,2220,2220,2220,0
20230717,174800,184210860,2220,2220,2220,2220,0
20230717,174700,184210860,2220,2220,2220,2220,0
20230717,174600,184210860,2220,2220,2220,2220,0
20230717,174500,184210860,2220,2220,2220,2220,0
20230717,174400,184210860,2220,2220,2220,2220,0
20230717,174300,184210860,2220,2220,2220,2220,0
20230717,174200,184210860,2220,2220,2220,2220,0
20230717,174100,184210860,2220,2220,2220,2220,0
20230717,174000,184210860,2220,2220,2220,2220,0
20230717,173900,184210860,2220,2220,2220,2220,0
20230717,173800,184210860,2220,2220,2220,2220,0
20230717,173700,184210860,2220,2220,2220,2220,0
20230717,173600,184210860,2220,2220,2220,2220,0
20230717,173500,184210860,2220,2220,2220,2220,0
20230717,173400,184210860,2220,2220,2220,2220,0
20230717,173300,184210860,2220,2220,2220,2220,0
20230717,173200,184210860,2220,2220,2220,2220,0
20230717,173100,184210860,2220,2220,2220,2220,0
20230717,173000,184210860,2220,2220,2220,2220,0
20230717,172900,184210860,2220,2220,2220,2220,1027
20230717,172800,184210860,2220,2220,2220,2220,0
20230717,172700,184210860,2220,2220,2220,2220,0
20230717,172600,184210860,2220,2220,2220,2220,0
20230717,172500,184210860,2220,2220,2220,2220,0
20230717,172400,184210860,2220,2220,2220,2220,0
20230717,172300,184210860,2220,2220,2220,2220,0
20230717,172200,184210860,2220,2220,2220,2220,0
20230717,172100,184210860,2220,2220,2220,2220,0
20230717,172000,184210860,2220,2220,2220,2220,0
20230717,171900,184210860,2220,2220,2220,2220,0
20230717,171800,184210860,2220,2220,2220,2220,0
20230717,171700,184210860,2220,2220,2220,2220,0
20230717,171600,184210860,2220,2220,2220,2220,0
20230717,171500,184210860,2220,2220,2220,2220,0
20230717,171400,184210860,2220,2220,2220,2220,0
20230717,171300,184210860,2220,2220,2220,2220,0
20230717,171200,184210860,2220,2220,2220,2220,0
20230717,171100,184210860,2220,2220,2220,2220,0
20230717,171000,184210860,2220,2220,2220,2220,0
20230717,170900,184210860,2220,2220,2220,2220,0
20230717,170800,184210860,2220,2220,2220,2220,0
20230717,170700,184210860,2220,2220,2220,2220,0
20230717,170600,184210860,2220,2220,2220,2220,0
20230717,170500,184210860,2220,2220,2220,2220,0
20230717,170400,184210860,2220,2220,2220,2220,0
20230717,170300,184210860,2220,2220,2220,2220,0
20230717,170200,184210860,2220,2220,2220,2220,0
20230717,170100,184210860,2220,2220,2220,2220,0
20230717,170000,184210860,2220,2220,2220,2220,0
20230717,165900,184210860,2220,2220,2220,2220,1027
20230717,165800,184210860,2220,2220,2220,2220,0
20230717,165700,184210860,2220,2220,2220,2220,0
20230717,165600,184210860,2220,2220,2220,2220,0
20230717,165500,184210860,2220,2220,2220,2220,0
20230717,165400,184210860,2220,2220,2220,2220,0
20230717,165300,184210860,2220,2220,2220,2220,0
20230717,165200,184210860,2220,2220,2220,2220,0
20230717,165100,184210860,2220,2220,2220,2220,0
20230717,165000,184210860,2220,2220,2220,2220,0
20230717,164900,184210860,2220,2220,2220,2220,0
20230717,164800,184210860,2220,2220,2220,2220,0
20230717,164700,184210860,2220,2220,2220,2220,0
20230717,164600,184210860,2220,2220,2220,2220,0
20230717,164500,184210860,2220,2220,2220,2220,0
20230717,164400,184210860,2220,2220,2220,2220,0
20230717,164300,184210860,2220,2220,2220,2220,0
20230717,164200,184210860,2220,2220,2220,2220,0
20230717,164100,184210860,2220,2220,2220,2220,0
20230717,164000,184210860,2220,2220,2220,2220,0
20230717,163900,184210860,2220,2220,2220,2220,0
20230717,163800,184210860,2220,2220,2220,2220,0
20230717,163700,184210860,2220,2220,2220,2220,0
20230717,163600,184210860,2220,2220,2220,2220,0
20230717,163500,184210860,2220,2220,2220,2220,0
20230717,163400,184210860,2220,2220,2220,2220,0
20230717,163300,184210860,2220,2220,2220,2220,0
20230717,163200,184210860,2220,2220,2220,2220,0
20230717,163100,184210860,2220,2220,2220,2220,0
20230717,163000,184210860,2220,2220,2220,2220,0
20230717,162900,184210860,2220,2220,2220,2220,1027
20230717,162800,184210860,2220,2220,2220,2220,0
20230717,162700,184210860,2220,2220,2220,2220,0
20230717,162600,184210860,2220,2220,2220,2220,0
20230717,162500,184210860,2220,2220,2220,2220,0
20230717,162400,184210860,2220,2220,2220,2220,0
20230717,162300,184210860,2220,2220,2220,2220,0
20230717,162200,184210860,2220,2220,2220,2220,0
20230717,162100,184210860,2220,2220,2220,2220,0
20230717,162000,184210860,2220,2220,2220,2220,0
20230717,161900,184210860,2220,2220,2220,2220,0
20230717,161800,184210860,2220,2220,2220,2220,0
20230717,161700,184210860,2220,2220,2220,2220,0
20230717,161600,184210860,2220,2220,2220,2220,0
20230717,161500,184210860,2220,2220,2220,2220,0
20230717,161400,184210860,2220,2220,2220,2220,0
20230717,161300,184210860,2220,2220,2220,2220,0
20230717,161200,184210860,2220,2220,2220,2220,0
20230717,161100,184210860,2220,2220,2220,2220,0
20230717,161000,184210860,2220,2220,2220,2220,0
20230717,160900,184210860,2220,2220,2220,2220,0
20230717,160800,184210860,2220,2220,2220,2220,0
20230717,160700,184210860,2220,2220,2220,2220,0
20230717,160600,184210860,2220,2220,2220,2220,0
20230717,160500,184210860,2220,2220,2220,2220,0
20230717,160400,184210860,2220,2220,2220,2220,0
20230717,160300,184210860,2220,2220,2220,2220,0
20230717,160200,184210860,2220,2220,2220,2220,0
20230717,160100,184210860,2220,2220,2220,2220,0
20230717,160000,184210860,2220,2220,2220,2220,0
20230717,155900,184210860,2220,2220,2220,2220,1027
20230717,155800,184210860,2220,2220,2220,2220,0
20230717,155700,184210860,2220,2220,2220,2220,0
20230717,155600,184210860,2220,2220,2220,2220,0
20230717,155500,184210860,2220,2220,2220,2220,0
20230717,155400,184210860,2220,2220,2220,2220,0
20230717,155300,184210860,2220,2220,2220,2220,0
20230717,155200,184210860,2220,2220,2220,2220,0
20230717,155100,184210860,2220,2220,2220,2220,0
20230717,155000,184210860,2220,2220,2220,2220,0
20230717,154900,184210860,2220,2220,2220,2220,0
20230717,154800,184210860,2220,2220,2220,2220,0
20230717,154700,184210860,2220,2220,2220,2220,0
20230717,154600,184210860,2220,2220,2220,2220,0
20230717,154500,184210860,2220,2220,2220,2220,0
20230717,154400,184210860,2220,2220,2220,2220,0
20230717,154300,184210860,2220,2220,2220,2220,0
20230717,154200,184210860,2220,2220,2220,2220,0
20230717,154100,184210860,2220,2220,2220,2220,0
20230717,154000,184210860,2220,2220,2220,2220,0
20230717,153900,184210860,2220,2220,2220,2220,0
20230717,153800,184210860,2220,2220,2220,2220,0
20230717,153700,184210860,2220,2220,2220,2220,0
20230717,153600,184210860,2220,2220,2220,2220,0
20230717,153500,184210860,2220,2220,2220,2220,0
20230717,153400,184210860,2220,2220,2220,2220,0
20230717,153300,184210860,2220,2220,2220,2220,0
20230717,153200,184210860,2220,2220,2220,2220,0
20230717,153100,184210860,2220,2220,2220,2220,0
20230717,153000,184210860,2220,2220,2220,2220,1027
20230717,152900,181930920,2220,2220,2220,2220,0
20230717,152800,181930920,2220,2220,2220,2220,0
20230717,152700,181930920,2220,2220,2220,2220,0
20230717,152600,181930920,2220,2220,2220,2220,0
20230717,152500,181930920,2220,2220,2220,2220,0
20230717,152400,181930920,2220,2220,2220,2220,0
20230717,152300,181930920,2220,2220,2220,2220,0
20230717,152200,181930920,2220,2220,2220,2220,0
20230717,152100,181930920,2220,2220,2220,2220,0
20230717,152000,181930920,2220,2220,2220,2220,0
20230717,151900,181930920,2220,2220,2220,2220,246
20230717,151800,181384800,2215,2215,2215,2215,0
20230717,151700,181384800,2215,2215,2215,2215,0
20230717,151600,181384800,2215,2215,2215,2215,0
20230717,151500,181384800,2215,2215,2215,2215,0
20230717,151400,181384800,2215,2215,2215,2215,0
20230717,151300,181384800,2215,2215,2215,2215,0
20230717,151200,181384800,2215,2215,2215,2215,0
20230717,151100,181384800,2215,2215,2215,2215,152
20230717,151000,181048120,2220,2220,2220,2220,23
20230717,150900,180997060,2225,2225,2225,2225,0
20230717,150800,180997060,2225,2225,2225,2225,0
20230717,150700,180997060,2225,2225,2225,2225,0
20230717,150600,180997060,2225,2225,2225,2225,0
20230717,150500,180997060,2225,2225,2225,2225,0
20230717,150400,180997060,2225,2225,2225,2225,0
20230717,150300,180997060,2225,2225,2225,2225,0
20230717,150200,180997060,2225,2225,2225,2225,0
20230717,150100,180997060,2225,2225,2225,2225,0
20230717,150000,180997060,2225,2225,2225,2225,0
20230717,145900,180997060,2225,2225,2225,2225,0
20230717,145800,180997060,2225,2225,2225,2225,0
20230717,145700,180997060,2225,2225,2225,2225,0
20230717,145600,180997060,2225,2225,2225,2225,0
20230717,145500,180997060,2225,2225,2225,2225,0
20230717,145400,180997060,2225,2225,2225,2225,0
20230717,145300,180997060,2225,2225,2225,2225,0
20230717,145200,180997060,2225,2225,2225,2225,0
20230717,145100,180997060,2225,2220,2225,2220,136
20230717,145000,180694465,2225,2225,2225,2225,0
20230717,144900,180694465,2225,2225,2225,2225,0
20230717,144800,180694465,2225,2225,2225,2225,0
20230717,144700,180694465,2225,2225,2225,2225,0
20230717,144600,180694465,2225,2225,2225,2225,0
20230717,144500,180694465,2225,2225,2225,2225,0
20230717,144400,180694465,2225,2225,2225,2225,0
20230717,144300,180694465,2225,2225,2225,2225,0
20230717,144200,180694465,2225,2225,2225,2225,0
20230717,144100,180694465,2225,2225,2225,2225,0
20230717,144000,180694465,2225,2225,2225,2225,0
20230717,143900,180694465,2225,2225,2225,2225,0
20230717,143800,180694465,2225,2225,2225,2225,0
20230717,143700,180694465,2225,2225,2225,2225,0
20230717,143600,180694465,2225,2225,2225,2225,0
20230717,143500,180694465,2225,2225,2225,2225,0
20230717,143400,180694465,2225,2225,2225,2225,0
20230717,143300,180694465,2225,2225,2225,2225,0
20230717,143200,180694465,2225,2225,2225,2225,0
20230717,143100,180694465,2225,2225,2225,2225,0
20230717,143000,180694465,2225,2225,2225,2225,0
20230717,142900,180694465,2225,2225,2225,2225,0
20230717,142800,180694465,2225,2225,2225,2225,0
20230717,142700,180694465,2225,2220,2225,2220,2
20230717,142600,180690020,2225,2225,2225,2225,0
20230717,142500,180690020,2225,2225,2225,2225,0
20230717,142400,180690020,2225,2225,2225,2225,0
20230717,142300,180690020,2225,2225,2225,2225,0
20230717,142200,180690020,2225,2210,2225,2210,3
20230717,142100,180683370,2210,2210,2210,2210,0
20230717,142000,180683370,2210,2210,2210,2210,0
20230717,141900,180683370,2210,2210,2210,2210,0
20230717,141800,180683370,2210,2210,2210,2210,0
20230717,141700,180683370,2210,2210,2210,2210,2283
20230717,141600,175637940,2205,2205,2205,2205,0
20230717,141500,175637940,2205,2205,2205,2205,0
20230717,141400,175637940,2205,2205,2205,2205,0
20230717,141300,175637940,2205,2205,2205,2205,1818
20230717,141200,171629250,2200,2200,2200,2200,0
20230717,141100,171629250,2200,2200,2200,2200,0
20230717,141000,171629250,2200,2200,2200,2200,0
20230717,140900,171629250,2200,2200,2200,2200,0
20230717,140800,171629250,2200,2200,2200,2200,0
20230717,140700,171629250,2200,2200,2200,2200,0
20230717,140600,171629250,2200,2200,2200,2200,8
20230717,140500,171611650,2200,2200,2200,2200,0
20230717,140400,171611650,2200,2200,2200,2200,0
20230717,140300,171611650,2200,2200,2200,2200,0
20230717,140200,171611650,2200,2200,2200,2200,6
20230717,140100,171598450,2205,2205,2205,2205,0
20230717,140000,171598450,2205,2205,2205,2205,155
20230717,135900,171256675,2205,2205,2205,2205,1
20230717,135800,171254470,2205,2205,2205,2205,0
20230717,135700,171254470,2205,2205,2205,2205,0
20230717,135600,171254470,2205,2205,2205,2205,0
20230717,135500,171254470,2205,2205,2205,2205,0
20230717,135400,171254470,2205,2205,2205,2205,0
20230717,135300,171254470,2205,2205,2205,2205,0
20230717,135200,171254470,2205,2205,2205,2205,0
20230717,135100,171254470,2205,2205,2205,2205,2
20230717,135000,171250060,2200,2200,2200,2200,0
20230717,134900,171250060,2200,2200,2200,2200,0
20230717,134800,171250060,2200,2200,2200,2200,0
20230717,134700,171250060,2200,2200,2200,2200,8
20230717,134600,171232460,2200,2200,2200,2200,0
20230717,134500,171232460,2200,2200,2200,2200,0
20230717,134400,171232460,2200,2200,2200,2200,0
20230717,134300,171232460,2200,2200,2200,2200,0
20230717,134200,171232460,2200,2200,2200,2200,0
20230717,134100,171232460,2200,2200,2200,2200,0
20230717,134000,171232460,2200,2200,2200,2200,0
20230717,133900,171232460,2200,2200,2200,2200,0
20230717,133800,171232460,2200,2200,2200,2200,0
20230717,133700,171232460,2200,2200,2200,2200,0
20230717,133600,171232460,2200,2200,2200,2200,0
20230717,133500,171232460,2200,2200,2200,2200,0
20230717,133400,171232460,2200,2200,2200,2200,0
20230717,133300,171232460,2200,2200,2200,2200,28
20230717,133200,171170860,2200,2200,2200,2200,0
20230717,133100,171170860,2200,2200,2200,2200,0
20230717,133000,171170860,2200,2200,2200,2200,0
20230717,132900,171170860,2200,2200,2200,2200,0
20230717,132800,171170860,2200,2200,2200,2200,0
20230717,132700,171170860,2200,2200,2200,2200,0
20230717,132600,171170860,2200,2200,2200,2200,7946
20230717,132500,153689660,2200,2200,2200,2200,7055
20230717,132400,138168660,2205,2200,2205,2200,3494
20230717,132300,130479415,2200,2200,2200,2200,0
20230717,132200,130479415,2200,2200,2200,2200,0
20230717,132100,130479415,2200,2200,2200,2200,0
20230717,132000,130479415,2200,2200,2200,2200,0
20230717,131900,130479415,2200,2200,2200,2200,0
20230717,131800,130479415,2200,2200,2200,2200,0
20230717,131700,130479415,2200,2200,2200,2200,0
20230717,131600,130479415,2200,2200,2200,2200,0
20230717,131500,130479415,2200,2200,2200,2200,0
20230717,131400,130479415,2200,2200,2200,2200,0
20230717,131300,130479415,2200,2200,2200,2200,0
20230717,131200,130479415,2200,2200,2200,2200,0
20230717,131100,130479415,2200,2200,2200,2200,0
20230717,131000,130479415,2200,2200,2200,2200,0
20230717,130900,130479415,2200,2200,2200,2200,0
20230717,130800,130479415,2200,2200,2200,2200,0
20230717,130700,130479415,2200,2200,2200,2200,0
20230717,130600,130479415,2200,2200,2200,2200,0
20230717,130500,130479415,2200,2200,2200,2200,0
20230717,130400,130479415,2200,2200,2200,2200,0
20230717,130300,130479415,2200,2200,2200,2200,0
20230717,130200,130479415,2200,2200,2200,2200,1995
20230717,130100,126090415,2200,2200,2200,2200,4390
20230717,130000,116432415,2200,2200,2200,2200,0
20230717,125900,116432415,2200,2200,2200,2200,0
20230717,125800,116432415,2200,2200,2200,2200,0
20230717,125700,116432415,2200,2200,2200,2200,0
20230717,125600,116432415,2200,2200,2200,2200,0
20230717,125500,116432415,2200,2200,2200,2200,5
20230717,125400,116421415,2200,2200,2200,2200,0
20230717,125300,116421415,2200,2200,2200,2200,0
20230717,125200,116421415,2200,2200,2200,2200,0
20230717,125100,116421415,2200,2200,2200,2200,0
20230717,125000,116421415,2200,2200,2200,2200,0
20230717,124900,116421415,2200,2200,2200,2200,0
20230717,124800,116421415,2200,2200,2200,2200,0
20230717,124700,116421415,2200,2200,2200,2200,0
20230717,124600,116421415,2200,2200,2200,2200,0
20230717,124500,116421415,2200,2200,2200,2200,0
20230717,124400,116421415,2200,2200,2200,2200,0
20230717,124300,116421415,2200,2200,2200,2200,5
20230717,124200,116410415,2200,2200,2200,2200,0
20230717,124100,116410415,2200,2200,2200,2200,0
20230717,124000,116410415,2200,2200,2200,2200,500
20230717,123900,115310415,2200,2200,2200,2200,0
20230717,123800,115310415,2200,2200,2200,2200,100
20230717,123700,115090415,2200,2200,2200,2200,0
20230717,123600,115090415,2200,2200,2200,2200,0
20230717,123500,115090415,2200,2200,2200,2200,0
20230717,123400,115090415,2200,2200,2200,2200,0
20230717,123300,115090415,2200,2200,2200,2200,0
20230717,123200,115090415,2200,2200,2200,2200,0
20230717,123100,115090415,2200,2200,2200,2200,0
20230717,123000,115090415,2200,2200,2200,2200,2604
20230717,122900,109361615,2200,2200,2200,2200,0
20230717,122800,109361615,2200,2200,2200,2200,1997
20230717,122700,104968215,2200,2200,2200,2200,0
20230717,122600,104968215,2200,2200,2200,2200,0
20230717,122500,104968215,2200,2200,2200,2200,0
20230717,122400,104968215,2200,2200,2200,2200,0
20230717,122300,104968215,2200,2200,2200,2200,0
20230717,122200,104968215,2200,2200,2200,2200,0
20230717,122100,104968215,2200,2200,2200,2200,100
20230717,122000,104748215,2200,2200,2200,2200,0
20230717,121900,104748215,2200,2200,2200,2200,0
20230717,121800,104748215,2200,2200,2200,2200,0
20230717,121700,104748215,2200,2200,2200,2200,300
20230717,121600,104088215,2205,2205,2205,2205,0
20230717,121500,104088215,2205,2205,2205,2205,0
20230717,121400,104088215,2205,2205,2205,2205,0
20230717,121300,104088215,2205,2205,2205,2205,1985
20230717,121200,99711290,2200,2200,2200,2200,0
20230717,121100,99711290,2200,2205,2205,2200,20000
20230717,121000,55686290,2225,2225,2225,2225,0
20230717,120900,55686290,2225,2225,2225,2225,0
20230717,120800,55686290,2225,2225,2225,2225,0
20230717,120700,55686290,2225,2225,2225,2225,0
20230717,120600,55686290,2225,2225,2225,2225,0
20230717,120500,55686290,2225,2225,2225,2225,0
20230717,120400,55686290,2225,2225,2225,2225,0
20230717,120300,55686290,2225,2225,2225,2225,0
20230717,120200,55686290,2225,2225,2225,2225,0
20230717,120100,55686290,2225,2225,2225,2225,0
20230717,120000,55686290,2225,2225,2225,2225,0
20230717,115900,55686290,2225,2225,2225,2225,0
20230717,115800,55686290,2225,2225,2225,2225,0
20230717,115700,55686290,2225,2225,2225,2225,0
20230717,115600,55686290,2225,2225,2225,2225,0
20230717,115500,55686290,2225,2225,2225,2225,0
20230717,115400,55686290,2225,2225,2225,2225,1
20230717,115300,55684065,2220,2220,2220,2220,0
20230717,115200,55684065,2220,2220,2220,2220,0
20230717,115100,55684065,2220,2220,2220,2220,0
20230717,115000,55684065,2220,2220,2220,2220,0
20230717,114900,55684065,2220,2220,2220,2220,0
20230717,114800,55684065,2220,2220,2220,2220,0
20230717,114700,55684065,2220,2220,2220,2220,0
20230717,114600,55684065,2220,2220,2220,2220,0
20230717,114500,55684065,2220,2220,2220,2220,0
20230717,114400,55684065,2220,2220,2220,2220,0
20230717,114300,55684065,2220,2220,2220,2220,0
20230717,114200,55684065,2220,2220,2220,2220,321
20230717,114100,54971445,2215,2215,2215,2215,0
20230717,114000,54971445,2215,2215,2215,2215,0
20230717,113900,54971445,2215,2215,2215,2215,0
20230717,113800,54971445,2215,2215,2215,2215,1
20230717,113700,54969230,2205,2205,2205,2205,4545
20230717,113600,44947505,2205,2205,2205,2205,0
20230717,113500,44947505,2205,2210,2210,2205,454
20230717,113400,43945820,2210,2210,2210,2210,178
20230717,113300,43552440,2210,2210,2210,2210,322
20230717,113200,42840820,2205,2205,2205,2205,0
20230717,113100,42840820,2205,2205,2205,2205,0
20230717,113000,42840820,2205,2205,2205,2205,0
20230717,112900,42840820,2205,2220,2220,2205,5011
20230717,112800,31766840,2215,2215,2215,2215,0
20230717,112700,31766840,2215,2215,2215,2215,0
20230717,112600,31766840,2215,2215,2215,2215,0
20230717,112500,31766840,2215,2215,2215,2215,0
20230717,112400,31766840,2215,2215,2215,2215,0
20230717,112300,31766840,2215,2215,2215,2215,248
20230717,112200,31217520,2210,2210,2210,2210,0
20230717,112100,31217520,2210,2210,2210,2210,0
20230717,112000,31217520,2210,2210,2210,2210,1400
20230717,111900,28123520,2215,2215,2215,2215,0
20230717,111800,28123520,2215,2215,2215,2215,0
20230717,111700,28123520,2215,2215,2215,2215,1
20230717,111600,28121305,2210,2210,2210,2210,0
20230717,111500,28121305,2210,2210,2210,2210,0
20230717,111400,28121305,2210,2210,2210,2210,0
20230717,111300,28121305,2210,2210,2210,2210,0
20230717,111200,28121305,2210,2210,2210,2210,0
20230717,111100,28121305,2210,2210,2210,2210,0
20230717,111000,28121305,2210,2210,2210,2210,0
20230717,110900,28121305,2210,2210,2210,2210,21
20230717,110800,28074895,2210,2210,2210,2210,360
20230717,110700,27279295,2215,2215,2215,2215,0
20230717,110600,27279295,2215,2215,2215,2215,0
20230717,110500,27279295,2215,2215,2215,2215,0
20230717,110400,27279295,2215,2215,2215,2215,250
20230717,110300,26725545,2215,2215,2215,2215,147
20230717,110200,26399940,2215,2215,2215,2215,0
20230717,110100,26399940,2215,2215,2215,2215,0
20230717,110000,26399940,2215,2215,2215,2215,100
20230717,105900,26178440,2210,2210,2210,2210,0
20230717,105800,26178440,2210,2215,2215,2210,1318
20230717,105700,23264390,2215,2215,2215,2215,0
20230717,105600,23264390,2215,2215,2215,2215,0
20230717,105500,23264390,2215,2215,2215,2215,0
20230717,105400,23264390,2215,2215,2215,2215,0
20230717,105300,23264390,2215,2215,2215,2215,0
20230717,105200,23264390,2215,2215,2215,2215,0
20230717,105100,23264390,2215,2215,2215,2215,0
20230717,105000,23264390,2215,2215,2215,2215,14
20230717,104900,23233380,2230,2230,2230,2230,0
20230717,104800,23233380,2230,2230,2230,2230,0
20230717,104700,23233380,2230,2230,2230,2230,0
20230717,104600,23233380,2230,2230,2230,2230,0
20230717,104500,23233380,2230,2230,2230,2230,52
20230717,104400,23117420,2230,2230,2230,2230,0
20230717,104300,23117420,2230,2230,2230,2230,0
20230717,104200,23117420,2230,2230,2230,2230,0
20230717,104100,23117420,2230,2230,2230,2230,0
20230717,104000,23117420,2230,2230,2230,2230,0
20230717,103900,23117420,2230,2230,2230,2230,0
20230717,103800,23117420,2230,2230,2230,2230,0
20230717,103700,23117420,2230,2230,2230,2230,0
20230717,103600,23117420,2230,2230,2230,2230,0
20230717,103500,23117420,2230,2230,2230,2230,0
20230717,103400,23117420,2230,2230,2230,2230,0
20230717,103300,23117420,2230,2230,2230,2230,0
20230717,103200,23117420,2230,2230,2230,2230,0
20230717,103100,23117420,2230,2230,2230,2230,0
20230717,103000,23117420,2230,2230,2230,2230,0
20230717,102900,23117420,2230,2230,2230,2230,0
20230717,102800,23117420,2230,2230,2230,2230,0
20230717,102700,23117420,2230,2230,2230,2230,0
20230717,102600,23117420,2230,2230,2230,2230,0
20230717,102500,23117420,2230,2230,2230,2230,0
20230717,102400,23117420,2230,2230,2230,2230,0
20230717,102300,23117420,2230,2230,2230,2230,0
20230717,102200,23117420,2230,2230,2230,2230,0
20230717,102100,23117420,2230,2230,2230,2230,0
20230717,102000,23117420,2230,2230,2230,2230,0
20230717,101900,23117420,2230,2230,2230,2230,0
20230717,101800,23117420,2230,2230,2230,2230,0
20230717,101700,23117420,2230,2230,2230,2230,0
20230717,101600,23117420,2230,2230,2230,2230,0
20230717,101500,23117420,2230,2230,2230,2230,0
20230717,101400,23117420,2230,2230,2230,2230,0
20230717,101300,23117420,2230,2230,2230,2230,0
20230717,101200,23117420,2230,2230,2230,2230,0
20230717,101100,23117420,2230,2230,2230,2230,0
20230717,101000,23117420,2230,2230,2230,2230,0
20230717,100900,23117420,2230,2230,2230,2230,0
20230717,100800,23117420,2230,2230,2230,2230,0
20230717,100700,23117420,2230,2230,2230,2230,0
20230717,100600,23117420,2230,2230,2230,2230,0
20230717,100500,23117420,2230,2230,2230,2230,0
20230717,100400,23117420,2230,2230,2230,2230,0
20230717,100300,23117420,2230,2230,2230,2230,0
20230717,100200,23117420,2230,2230,2230,2230,0
20230717,100100,23117420,2230,2230,2230,2230,0
20230717,100000,23117420,2230,2230,2230,2230,2844
20230717,095900,16775300,2230,2230,2230,2230,0
20230717,095800,16775300,2230,2230,2230,2230,0
20230717,095700,16775300,2230,2230,2230,2230,0
20230717,095600,16775300,2230,2230,2230,2230,0
20230717,095500,16775300,2230,2230,2230,2230,0
20230717,095400,16775300,2230,2230,2230,2230,0
20230717,095300,16775300,2230,2230,2230,2230,0
20230717,095200,16775300,2230,2230,2230,2230,0
20230717,095100,16775300,2230,2230,2230,2230,0
20230717,095000,16775300,2230,2230,2230,2230,0
20230717,094900,16775300,2230,2230,2230,2230,0
20230717,094800,16775300,2230,2230,2230,2230,0
20230717,094700,16775300,2230,2230,2230,2230,0
20230717,094600,16775300,2230,2230,2230,2230,0
20230717,094500,16775300,2230,2230,2230,2230,0
20230717,094400,16775300,2230,2230,2230,2230,100
20230717,094300,16552300,2230,2230,2230,2230,0
20230717,094200,16552300,2230,2230,2230,2230,0
20230717,094100,16552300,2230,2230,2230,2230,0
20230717,094000,16552300,2230,2230,2230,2230,3
20230717,093900,16545610,2230,2230,2230,2230,0
20230717,093800,16545610,2230,2230,2230,2230,0
20230717,093700,16545610,2230,2230,2230,2230,0
20230717,093600,16545610,2230,2230,2230,2230,3
20230717,093500,16538920,2215,2215,2215,2215,0
20230717,093400,16538920,2215,2215,2215,2215,4
20230717,093300,16530060,2215,2215,2215,2215,1325
20230717,093200,13595185,2215,2215,2215,2215,904
20230717,093100,11592825,2230,2230,2230,2230,0
20230717,093000,11592825,2230,2230,2230,2230,0
20230717,092900,11592825,2230,2230,2230,2230,0
20230717,092800,11592825,2230,2230,2230,2230,0
20230717,092700,11592825,2230,2230,2230,2230,0
20230717,092600,11592825,2230,2210,2230,2210,136
20230717,092500,11290360,2205,2205,2205,2205,0
20230717,092400,11290360,2205,2225,2225,2205,3000
20230717,092300,4665260,2230,2230,2230,2230,85
20230717,092200,4475710,2230,2230,2230,2230,0
20230717,092100,4475710,2230,2230,2230,2230,2000
20230717,092000,15710,2250,2250,2250,2250,0
20230717,091900,15710,2250,2250,2250,2250,0
20230717,091800,15710,2250,2240,2250,2240,2
20230717,091700,11220,2200,2200,2200,2200,0
20230717,091600,11220,2200,2200,2200,2200,0
20230717,091500,11220,2200,2200,2200,2200,0
20230717,091400,11220,2200,2200,2200,2200,0
20230717,091300,11220,2200,2200,2200,2200,0
20230717,091200,11220,2200,2200,2200,2200,0
20230717,091100,11220,2200,2200,2200,2200,0
20230717,091000,11220,2200,2200,2200,2200,0
20230717,090900,11220,2200,2200,2200,2200,0
20230717,090800,11220,2200,2200,2200,2200,0
20230717,090700,11220,2200,2200,2200,2200,0
20230717,090600,11220,2200,2200,2200,2200,0
20230717,090500,11220,2200,2200,2200,2200,0
20230717,090400,11220,2200,2200,2200,2200,1
20230717,090300,9020,2255,2255,2255,2255,0
20230717,090200,9020,2255,2255,2255,2255,0
20230717,090100,9020,2255,2255,2255,2255,0
20230717,090000,9020,2255,2255,2255,2255,4