KissMeData/019010/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,185800,65558555,2210,2210,2210,2210,48
20230817,185700,65558555,2210,2210,2210,2210,0
20230817,185600,65558555,2210,2210,2210,2210,0
20230817,185500,65558555,2210,2210,2210,2210,0
20230817,185400,65558555,2210,2210,2210,2210,0
20230817,185300,65558555,2210,2210,2210,2210,0
20230817,185200,65558555,2210,2210,2210,2210,0
20230817,185100,65558555,2210,2210,2210,2210,0
20230817,185000,65558555,2210,2210,2210,2210,0
20230817,184900,65558555,2210,2210,2210,2210,0
20230817,184800,65558555,2210,2210,2210,2210,0
20230817,184700,65558555,2210,2210,2210,2210,0
20230817,184600,65558555,2210,2210,2210,2210,0
20230817,184500,65558555,2210,2210,2210,2210,0
20230817,184400,65558555,2210,2210,2210,2210,0
20230817,184300,65558555,2210,2210,2210,2210,0
20230817,184200,65558555,2210,2210,2210,2210,0
20230817,184100,65558555,2210,2210,2210,2210,0
20230817,184000,65558555,2210,2210,2210,2210,0
20230817,183900,65558555,2210,2210,2210,2210,0
20230817,183800,65558555,2210,2210,2210,2210,0
20230817,183700,65558555,2210,2210,2210,2210,0
20230817,183600,65558555,2210,2210,2210,2210,0
20230817,183500,65558555,2210,2210,2210,2210,0
20230817,183400,65558555,2210,2210,2210,2210,0
20230817,183300,65558555,2210,2210,2210,2210,0
20230817,183200,65558555,2210,2210,2210,2210,0
20230817,183100,65558555,2210,2210,2210,2210,0
20230817,183000,65558555,2210,2210,2210,2210,0
20230817,182900,65558555,2210,2210,2210,2210,0
20230817,182800,65558555,2210,2210,2210,2210,48
20230817,182700,65558555,2210,2210,2210,2210,0
20230817,182600,65558555,2210,2210,2210,2210,0
20230817,182500,65558555,2210,2210,2210,2210,0
20230817,182400,65558555,2210,2210,2210,2210,0
20230817,182300,65558555,2210,2210,2210,2210,0
20230817,182200,65558555,2210,2210,2210,2210,0
20230817,182100,65558555,2210,2210,2210,2210,0
20230817,182000,65558555,2210,2210,2210,2210,0
20230817,181900,65558555,2210,2210,2210,2210,0
20230817,181800,65558555,2210,2210,2210,2210,0
20230817,181700,65558555,2210,2210,2210,2210,0
20230817,181600,65558555,2210,2210,2210,2210,0
20230817,181500,65558555,2210,2210,2210,2210,0
20230817,181400,65558555,2210,2210,2210,2210,0
20230817,181300,65558555,2210,2210,2210,2210,0
20230817,181200,65558555,2210,2210,2210,2210,0
20230817,181100,65558555,2210,2210,2210,2210,0
20230817,181000,65558555,2210,2210,2210,2210,0
20230817,180900,65558555,2210,2210,2210,2210,0
20230817,180800,65558555,2210,2210,2210,2210,0
20230817,180700,65558555,2210,2210,2210,2210,0
20230817,180600,65558555,2210,2210,2210,2210,0
20230817,180500,65558555,2210,2210,2210,2210,0
20230817,180400,65558555,2210,2210,2210,2210,0
20230817,180300,65558555,2210,2210,2210,2210,0
20230817,180200,65558555,2210,2210,2210,2210,0
20230817,180100,65558555,2210,2210,2210,2210,0
20230817,180000,65558555,2210,2210,2210,2210,0
20230817,175900,65558555,2210,2210,2210,2210,0
20230817,175800,65558555,2210,2210,2210,2210,48
20230817,175700,65558555,2210,2210,2210,2210,0
20230817,175600,65558555,2210,2210,2210,2210,0
20230817,175500,65558555,2210,2210,2210,2210,0
20230817,175400,65558555,2210,2210,2210,2210,0
20230817,175300,65558555,2210,2210,2210,2210,0
20230817,175200,65558555,2210,2210,2210,2210,0
20230817,175100,65558555,2210,2210,2210,2210,0
20230817,175000,65558555,2210,2210,2210,2210,0
20230817,174900,65558555,2210,2210,2210,2210,0
20230817,174800,65558555,2210,2210,2210,2210,0
20230817,174700,65558555,2210,2210,2210,2210,0
20230817,174600,65558555,2210,2210,2210,2210,0
20230817,174500,65558555,2210,2210,2210,2210,0
20230817,174400,65558555,2210,2210,2210,2210,0
20230817,174300,65558555,2210,2210,2210,2210,0
20230817,174200,65558555,2210,2210,2210,2210,0
20230817,174100,65558555,2210,2210,2210,2210,0
20230817,174000,65558555,2210,2210,2210,2210,0
20230817,173900,65558555,2210,2210,2210,2210,0
20230817,173800,65558555,2210,2210,2210,2210,0
20230817,173700,65558555,2210,2210,2210,2210,0
20230817,173600,65558555,2210,2210,2210,2210,0
20230817,173500,65558555,2210,2210,2210,2210,0
20230817,173400,65558555,2210,2210,2210,2210,0
20230817,173300,65558555,2210,2210,2210,2210,0
20230817,173200,65558555,2210,2210,2210,2210,0
20230817,173100,65558555,2210,2210,2210,2210,0
20230817,173000,65558555,2210,2210,2210,2210,0
20230817,172900,65558555,2210,2210,2210,2210,0
20230817,172800,65558555,2210,2210,2210,2210,48
20230817,172700,65558555,2210,2210,2210,2210,0
20230817,172600,65558555,2210,2210,2210,2210,0
20230817,172500,65558555,2210,2210,2210,2210,0
20230817,172400,65558555,2210,2210,2210,2210,0
20230817,172300,65558555,2210,2210,2210,2210,0
20230817,172200,65558555,2210,2210,2210,2210,0
20230817,172100,65558555,2210,2210,2210,2210,0
20230817,172000,65558555,2210,2210,2210,2210,0
20230817,171900,65558555,2210,2210,2210,2210,0
20230817,171800,65558555,2210,2210,2210,2210,0
20230817,171700,65558555,2210,2210,2210,2210,0
20230817,171600,65558555,2210,2210,2210,2210,0
20230817,171500,65558555,2210,2210,2210,2210,0
20230817,171400,65558555,2210,2210,2210,2210,0
20230817,171300,65558555,2210,2210,2210,2210,0
20230817,171200,65558555,2210,2210,2210,2210,0
20230817,171100,65558555,2210,2210,2210,2210,0
20230817,171000,65558555,2210,2210,2210,2210,0
20230817,170900,65558555,2210,2210,2210,2210,0
20230817,170800,65558555,2210,2210,2210,2210,0
20230817,170700,65558555,2210,2210,2210,2210,0
20230817,170600,65558555,2210,2210,2210,2210,0
20230817,170500,65558555,2210,2210,2210,2210,0
20230817,170400,65558555,2210,2210,2210,2210,0
20230817,170300,65558555,2210,2210,2210,2210,0
20230817,170200,65558555,2210,2210,2210,2210,0
20230817,170100,65558555,2210,2210,2210,2210,0
20230817,170000,65558555,2210,2210,2210,2210,0
20230817,165900,65558555,2210,2210,2210,2210,0
20230817,165800,65558555,2210,2210,2210,2210,48
20230817,165700,65558555,2210,2210,2210,2210,0
20230817,165600,65558555,2210,2210,2210,2210,0
20230817,165500,65558555,2210,2210,2210,2210,0
20230817,165400,65558555,2210,2210,2210,2210,0
20230817,165300,65558555,2210,2210,2210,2210,0
20230817,165200,65558555,2210,2210,2210,2210,0
20230817,165100,65558555,2210,2210,2210,2210,0
20230817,165000,65558555,2210,2210,2210,2210,0
20230817,164900,65558555,2210,2210,2210,2210,0
20230817,164800,65558555,2210,2210,2210,2210,0
20230817,164700,65558555,2210,2210,2210,2210,0
20230817,164600,65558555,2210,2210,2210,2210,0
20230817,164500,65558555,2210,2210,2210,2210,0
20230817,164400,65558555,2210,2210,2210,2210,0
20230817,164300,65558555,2210,2210,2210,2210,0
20230817,164200,65558555,2210,2210,2210,2210,0
20230817,164100,65558555,2210,2210,2210,2210,0
20230817,164000,65558555,2210,2210,2210,2210,0
20230817,163900,65558555,2210,2210,2210,2210,0
20230817,163800,65558555,2210,2210,2210,2210,0
20230817,163700,65558555,2210,2210,2210,2210,0
20230817,163600,65558555,2210,2210,2210,2210,0
20230817,163500,65558555,2210,2210,2210,2210,0
20230817,163400,65558555,2210,2210,2210,2210,0
20230817,163300,65558555,2210,2210,2210,2210,0
20230817,163200,65558555,2210,2210,2210,2210,0
20230817,163100,65558555,2210,2210,2210,2210,0
20230817,163000,65558555,2210,2210,2210,2210,0
20230817,162900,65558555,2210,2210,2210,2210,0
20230817,162800,65558555,2210,2210,2210,2210,48
20230817,162700,65558555,2210,2210,2210,2210,0
20230817,162600,65558555,2210,2210,2210,2210,0
20230817,162500,65558555,2210,2210,2210,2210,0
20230817,162400,65558555,2210,2210,2210,2210,0
20230817,162300,65558555,2210,2210,2210,2210,0
20230817,162200,65558555,2210,2210,2210,2210,0
20230817,162100,65558555,2210,2210,2210,2210,0
20230817,162000,65558555,2210,2210,2210,2210,0
20230817,161900,65558555,2210,2210,2210,2210,0
20230817,161800,65558555,2210,2210,2210,2210,0
20230817,161700,65558555,2210,2210,2210,2210,0
20230817,161600,65558555,2210,2210,2210,2210,0
20230817,161500,65558555,2210,2210,2210,2210,0
20230817,161400,65558555,2210,2210,2210,2210,0
20230817,161300,65558555,2210,2210,2210,2210,0
20230817,161200,65558555,2210,2210,2210,2210,0
20230817,161100,65558555,2210,2210,2210,2210,0
20230817,161000,65558555,2210,2210,2210,2210,0
20230817,160900,65558555,2210,2210,2210,2210,0
20230817,160800,65558555,2210,2210,2210,2210,0
20230817,160700,65558555,2210,2210,2210,2210,0
20230817,160600,65558555,2210,2210,2210,2210,0
20230817,160500,65558555,2210,2210,2210,2210,0
20230817,160400,65558555,2210,2210,2210,2210,0
20230817,160300,65558555,2210,2210,2210,2210,0
20230817,160200,65558555,2210,2210,2210,2210,0
20230817,160100,65558555,2210,2210,2210,2210,0
20230817,160000,65558555,2210,2210,2210,2210,0
20230817,155900,65558555,2210,2210,2210,2210,0
20230817,155800,65558555,2210,2210,2210,2210,48
20230817,155700,65558555,2210,2210,2210,2210,0
20230817,155600,65558555,2210,2210,2210,2210,0
20230817,155500,65558555,2210,2210,2210,2210,0
20230817,155400,65558555,2210,2210,2210,2210,0
20230817,155300,65558555,2210,2210,2210,2210,0
20230817,155200,65558555,2210,2210,2210,2210,0
20230817,155100,65558555,2210,2210,2210,2210,0
20230817,155000,65558555,2210,2210,2210,2210,0
20230817,154900,65558555,2210,2210,2210,2210,0
20230817,154800,65558555,2210,2210,2210,2210,0
20230817,154700,65558555,2210,2210,2210,2210,0
20230817,154600,65558555,2210,2210,2210,2210,0
20230817,154500,65558555,2210,2210,2210,2210,0
20230817,154400,65558555,2210,2210,2210,2210,0
20230817,154300,65558555,2210,2210,2210,2210,0
20230817,154200,65558555,2210,2210,2210,2210,0
20230817,154100,65558555,2210,2210,2210,2210,0
20230817,154000,65558555,2210,2210,2210,2210,0
20230817,153900,65558555,2210,2210,2210,2210,0
20230817,153800,65558555,2210,2210,2210,2210,0
20230817,153700,65558555,2210,2210,2210,2210,0
20230817,153600,65558555,2210,2210,2210,2210,0
20230817,153500,65558555,2210,2210,2210,2210,0
20230817,153400,65558555,2210,2210,2210,2210,0
20230817,153300,65558555,2210,2210,2210,2210,0
20230817,153200,65558555,2210,2210,2210,2210,0
20230817,153100,65558555,2210,2210,2210,2210,0
20230817,153000,65558555,2210,2210,2210,2210,48
20230817,152900,65452475,2210,2210,2210,2210,0
20230817,152800,65452475,2210,2210,2210,2210,0
20230817,152700,65452475,2210,2210,2210,2210,0
20230817,152600,65452475,2210,2210,2210,2210,0
20230817,152500,65452475,2210,2210,2210,2210,0
20230817,152400,65452475,2210,2210,2210,2210,0
20230817,152300,65452475,2210,2210,2210,2210,0
20230817,152200,65452475,2210,2210,2210,2210,0
20230817,152100,65452475,2210,2210,2210,2210,0
20230817,152000,65452475,2210,2210,2210,2210,0
20230817,151900,65452475,2210,2200,2210,2200,601
20230817,151800,64127375,2190,2195,2195,2190,1111
20230817,151700,61694270,2195,2195,2195,2195,42
20230817,151600,61602080,2205,2205,2205,2205,0
20230817,151500,61602080,2205,2205,2205,2205,0
20230817,151400,61602080,2205,2205,2205,2205,0
20230817,151300,61602080,2205,2205,2205,2205,0
20230817,151200,61602080,2205,2205,2205,2205,0
20230817,151100,61602080,2205,2205,2205,2205,0
20230817,151000,61602080,2205,2205,2205,2205,0
20230817,150900,61602080,2205,2205,2205,2205,0
20230817,150800,61602080,2205,2205,2205,2205,0
20230817,150700,61602080,2205,2205,2205,2205,0
20230817,150600,61602080,2205,2205,2205,2205,0
20230817,150500,61602080,2205,2205,2205,2205,0
20230817,150400,61602080,2205,2205,2205,2205,0
20230817,150300,61602080,2205,2205,2205,2205,0
20230817,150200,61602080,2205,2205,2205,2205,0
20230817,150100,61602080,2205,2205,2205,2205,0
20230817,150000,61602080,2205,2205,2205,2205,0
20230817,145900,61602080,2205,2205,2205,2205,0
20230817,145800,61602080,2205,2205,2205,2205,0
20230817,145700,61602080,2205,2205,2205,2205,0
20230817,145600,61602080,2205,2205,2205,2205,0
20230817,145500,61602080,2205,2205,2205,2205,0
20230817,145400,61602080,2205,2205,2205,2205,0
20230817,145300,61602080,2205,2195,2205,2190,4101
20230817,145200,52620870,2205,2205,2205,2205,0
20230817,145100,52620870,2205,2205,2205,2205,0
20230817,145000,52620870,2205,2205,2205,2205,0
20230817,144900,52620870,2205,2205,2205,2205,0
20230817,144800,52620870,2205,2205,2205,2205,0
20230817,144700,52620870,2205,2205,2205,2205,0
20230817,144600,52620870,2205,2205,2205,2205,0
20230817,144500,52620870,2205,2205,2205,2205,0
20230817,144400,52620870,2205,2205,2205,2205,0
20230817,144300,52620870,2205,2205,2205,2205,0
20230817,144200,52620870,2205,2205,2205,2205,0
20230817,144100,52620870,2205,2205,2205,2205,0
20230817,144000,52620870,2205,2205,2205,2205,0
20230817,143900,52620870,2205,2205,2205,2205,0
20230817,143800,52620870,2205,2205,2205,2205,0
20230817,143700,52620870,2205,2205,2205,2205,0
20230817,143600,52620870,2205,2205,2205,2205,0
20230817,143500,52620870,2205,2205,2205,2205,0
20230817,143400,52620870,2205,2205,2205,2205,0
20230817,143300,52620870,2205,2205,2205,2205,0
20230817,143200,52620870,2205,2205,2205,2205,0
20230817,143100,52620870,2205,2205,2205,2205,0
20230817,143000,52620870,2205,2205,2205,2205,0
20230817,142900,52620870,2205,2205,2205,2205,1401
20230817,142800,49531665,2205,2205,2205,2205,0
20230817,142700,49531665,2205,2205,2205,2205,0
20230817,142600,49531665,2205,2205,2205,2205,0
20230817,142500,49531665,2205,2205,2205,2205,0
20230817,142400,49531665,2205,2205,2205,2205,0
20230817,142300,49531665,2205,2205,2205,2205,0
20230817,142200,49531665,2205,2205,2205,2205,0
20230817,142100,49531665,2205,2205,2205,2205,1
20230817,142000,49529460,2200,2200,2200,2200,0
20230817,141900,49529460,2200,2200,2200,2200,0
20230817,141800,49529460,2200,2200,2200,2200,0
20230817,141700,49529460,2200,2200,2200,2200,0
20230817,141600,49529460,2200,2200,2200,2200,0
20230817,141500,49529460,2200,2200,2200,2200,0
20230817,141400,49529460,2200,2200,2200,2200,0
20230817,141300,49529460,2200,2200,2200,2200,0
20230817,141200,49529460,2200,2200,2200,2200,0
20230817,141100,49529460,2200,2200,2200,2200,54
20230817,141000,49410660,2205,2205,2205,2205,0
20230817,140900,49410660,2205,2205,2205,2205,0
20230817,140800,49410660,2205,2205,2205,2205,0
20230817,140700,49410660,2205,2205,2205,2205,0
20230817,140600,49410660,2205,2205,2205,2205,0
20230817,140500,49410660,2205,2205,2205,2205,0
20230817,140400,49410660,2205,2205,2205,2205,0
20230817,140300,49410660,2205,2205,2205,2205,0
20230817,140200,49410660,2205,2205,2205,2205,0
20230817,140100,49410660,2205,2205,2205,2205,0
20230817,140000,49410660,2205,2205,2205,2205,0
20230817,135900,49410660,2205,2205,2205,2205,0
20230817,135800,49410660,2205,2205,2205,2205,0
20230817,135700,49410660,2205,2205,2205,2205,0
20230817,135600,49410660,2205,2205,2205,2205,0
20230817,135500,49410660,2205,2205,2205,2205,0
20230817,135400,49410660,2205,2205,2205,2205,0
20230817,135300,49410660,2205,2205,2205,2205,0
20230817,135200,49410660,2205,2205,2205,2205,0
20230817,135100,49410660,2205,2205,2205,2205,0
20230817,135000,49410660,2205,2205,2205,2205,0
20230817,134900,49410660,2205,2205,2205,2205,0
20230817,134800,49410660,2205,2205,2205,2205,0
20230817,134700,49410660,2205,2205,2205,2205,0
20230817,134600,49410660,2205,2205,2205,2205,105
20230817,134500,49179135,2205,2205,2205,2205,0
20230817,134400,49179135,2205,2205,2205,2205,0
20230817,134300,49179135,2205,2205,2205,2205,0
20230817,134200,49179135,2205,2205,2205,2205,500
20230817,134100,48076635,2205,2205,2205,2205,0
20230817,134000,48076635,2205,2205,2205,2205,0
20230817,133900,48076635,2205,2205,2205,2205,126
20230817,133800,47798805,2210,2210,2210,2210,0
20230817,133700,47798805,2210,2210,2210,2210,0
20230817,133600,47798805,2210,2210,2210,2210,0
20230817,133500,47798805,2210,2210,2210,2210,156
20230817,133400,47454045,2215,2215,2215,2215,0
20230817,133300,47454045,2215,2215,2215,2215,0
20230817,133200,47454045,2215,2215,2215,2215,0
20230817,133100,47454045,2215,2215,2215,2215,0
20230817,133000,47454045,2215,2215,2215,2215,0
20230817,132900,47454045,2215,2215,2215,2215,0
20230817,132800,47454045,2215,2215,2215,2215,0
20230817,132700,47454045,2215,2215,2215,2215,0
20230817,132600,47454045,2215,2215,2215,2215,0
20230817,132500,47454045,2215,2215,2215,2215,0
20230817,132400,47454045,2215,2215,2215,2215,0
20230817,132300,47454045,2215,2215,2215,2215,0
20230817,132200,47454045,2215,2215,2215,2215,11
20230817,132100,47429680,2205,2205,2205,2205,0
20230817,132000,47429680,2205,2205,2205,2205,0
20230817,131900,47429680,2205,2205,2205,2205,0
20230817,131800,47429680,2205,2205,2205,2205,0
20230817,131700,47429680,2205,2205,2205,2205,0
20230817,131600,47429680,2205,2205,2205,2205,0
20230817,131500,47429680,2205,2205,2205,2205,0
20230817,131400,47429680,2205,2205,2205,2205,0
20230817,131300,47429680,2205,2205,2205,2205,0
20230817,131200,47429680,2205,2205,2205,2205,0
20230817,131100,47429680,2205,2205,2205,2205,0
20230817,131000,47429680,2205,2205,2205,2205,0
20230817,130900,47429680,2205,2205,2205,2205,0
20230817,130800,47429680,2205,2205,2205,2205,0
20230817,130700,47429680,2205,2205,2205,2205,0
20230817,130600,47429680,2205,2205,2205,2205,1355
20230817,130500,44441905,2200,2200,2200,2200,0
20230817,130400,44441905,2200,2200,2200,2200,0
20230817,130300,44441905,2200,2200,2200,2200,0
20230817,130200,44441905,2200,2200,2200,2200,0
20230817,130100,44441905,2200,2200,2200,2200,0
20230817,130000,44441905,2200,2200,2200,2200,0
20230817,125900,44441905,2200,2200,2200,2200,0
20230817,125800,44441905,2200,2200,2200,2200,0
20230817,125700,44441905,2200,2200,2200,2200,0
20230817,125600,44441905,2200,2200,2200,2200,0
20230817,125500,44441905,2200,2200,2200,2200,0
20230817,125400,44441905,2200,2200,2200,2200,0
20230817,125300,44441905,2200,2200,2200,2200,0
20230817,125200,44441905,2200,2200,2200,2200,0
20230817,125100,44441905,2200,2200,2200,2200,0
20230817,125000,44441905,2200,2200,2200,2200,0
20230817,124900,44441905,2200,2200,2200,2200,0
20230817,124800,44441905,2200,2200,2200,2200,0
20230817,124700,44441905,2200,2200,2200,2200,0
20230817,124600,44441905,2200,2200,2200,2200,0
20230817,124500,44441905,2200,2200,2200,2200,0
20230817,124400,44441905,2200,2200,2200,2200,0
20230817,124300,44441905,2200,2200,2200,2200,0
20230817,124200,44441905,2200,2200,2200,2200,0
20230817,124100,44441905,2200,2200,2200,2200,0
20230817,124000,44441905,2200,2200,2200,2200,529
20230817,123900,43278105,2200,2200,2200,2200,0
20230817,123800,43278105,2200,2200,2200,2200,0
20230817,123700,43278105,2200,2200,2200,2200,0
20230817,123600,43278105,2200,2200,2200,2200,0
20230817,123500,43278105,2200,2200,2200,2200,327
20230817,123400,42558705,2200,2200,2200,2200,0
20230817,123300,42558705,2200,2200,2200,2200,0
20230817,123200,42558705,2200,2200,2200,2200,0
20230817,123100,42558705,2200,2200,2200,2200,0
20230817,123000,42558705,2200,2200,2200,2200,0
20230817,122900,42558705,2200,2200,2200,2200,0
20230817,122800,42558705,2200,2200,2200,2200,0
20230817,122700,42558705,2200,2200,2200,2200,90
20230817,122600,42360705,2200,2200,2200,2200,0
20230817,122500,42360705,2200,2200,2200,2200,0
20230817,122400,42360705,2200,2200,2200,2200,0
20230817,122300,42360705,2200,2200,2200,2200,0
20230817,122200,42360705,2200,2200,2200,2200,0
20230817,122100,42360705,2200,2200,2200,2200,0
20230817,122000,42360705,2200,2200,2200,2200,0
20230817,121900,42360705,2200,2200,2200,2200,0
20230817,121800,42360705,2200,2200,2200,2200,0
20230817,121700,42360705,2200,2200,2200,2200,0
20230817,121600,42360705,2200,2200,2200,2200,0
20230817,121500,42360705,2200,2200,2200,2200,0
20230817,121400,42360705,2200,2200,2200,2200,0
20230817,121300,42360705,2200,2200,2200,2200,0
20230817,121200,42360705,2200,2200,2200,2200,0
20230817,121100,42360705,2200,2200,2200,2200,0
20230817,121000,42360705,2200,2200,2200,2200,0
20230817,120900,42360705,2200,2200,2200,2200,0
20230817,120800,42360705,2200,2200,2200,2200,0
20230817,120700,42360705,2200,2200,2200,2200,0
20230817,120600,42360705,2200,2200,2200,2200,0
20230817,120500,42360705,2200,2200,2200,2200,0
20230817,120400,42360705,2200,2200,2200,2200,0
20230817,120300,42360705,2200,2200,2200,2200,50
20230817,120200,42250705,2195,2195,2195,2195,0
20230817,120100,42250705,2195,2195,2195,2195,34
20230817,120000,42176075,2190,2190,2190,2190,0
20230817,115900,42176075,2190,2190,2190,2190,0
20230817,115800,42176075,2190,2190,2190,2190,0
20230817,115700,42176075,2190,2190,2190,2190,0
20230817,115600,42176075,2190,2190,2190,2190,0
20230817,115500,42176075,2190,2190,2190,2190,0
20230817,115400,42176075,2190,2190,2190,2190,0
20230817,115300,42176075,2190,2190,2190,2190,0
20230817,115200,42176075,2190,2190,2190,2190,0
20230817,115100,42176075,2190,2190,2190,2190,0
20230817,115000,42176075,2190,2190,2190,2190,0
20230817,114900,42176075,2190,2190,2190,2190,0
20230817,114800,42176075,2190,2190,2190,2190,0
20230817,114700,42176075,2190,2190,2190,2190,0
20230817,114600,42176075,2190,2190,2190,2190,0
20230817,114500,42176075,2190,2190,2190,2190,0
20230817,114400,42176075,2190,2190,2190,2190,0
20230817,114300,42176075,2190,2190,2190,2190,0
20230817,114200,42176075,2190,2190,2190,2190,0
20230817,114100,42176075,2190,2190,2190,2190,0
20230817,114000,42176075,2190,2190,2190,2190,0
20230817,113900,42176075,2190,2190,2190,2190,0
20230817,113800,42176075,2190,2190,2190,2190,0
20230817,113700,42176075,2190,2190,2190,2190,116
20230817,113600,41922035,2190,2190,2190,2190,0
20230817,113500,41922035,2190,2190,2190,2190,0
20230817,113400,41922035,2190,2190,2190,2190,0
20230817,113300,41922035,2190,2190,2190,2190,0
20230817,113200,41922035,2190,2190,2190,2190,1
20230817,113100,41919845,2190,2190,2190,2190,0
20230817,113000,41919845,2190,2190,2190,2190,0
20230817,112900,41919845,2190,2190,2190,2190,0
20230817,112800,41919845,2190,2190,2190,2190,0
20230817,112700,41919845,2190,2190,2190,2190,0
20230817,112600,41919845,2190,2190,2190,2190,0
20230817,112500,41919845,2190,2190,2190,2190,0
20230817,112400,41919845,2190,2190,2190,2190,0
20230817,112300,41919845,2190,2190,2190,2190,0
20230817,112200,41919845,2190,2190,2190,2190,0
20230817,112100,41919845,2190,2190,2190,2190,0
20230817,112000,41919845,2190,2190,2190,2190,0
20230817,111900,41919845,2190,2190,2190,2190,0
20230817,111800,41919845,2190,2190,2190,2190,0
20230817,111700,41919845,2190,2190,2190,2190,0
20230817,111600,41919845,2190,2190,2190,2190,0
20230817,111500,41919845,2190,2190,2190,2190,0
20230817,111400,41919845,2190,2190,2190,2190,0
20230817,111300,41919845,2190,2190,2190,2190,0
20230817,111200,41919845,2190,2190,2190,2190,0
20230817,111100,41919845,2190,2190,2190,2190,0
20230817,111000,41919845,2190,2190,2190,2190,0
20230817,110900,41919845,2190,2190,2190,2190,0
20230817,110800,41919845,2190,2190,2190,2190,0
20230817,110700,41919845,2190,2190,2190,2190,0
20230817,110600,41919845,2190,2190,2190,2190,0
20230817,110500,41919845,2190,2190,2190,2190,0
20230817,110400,41919845,2190,2190,2190,2190,0
20230817,110300,41919845,2190,2190,2190,2190,0
20230817,110200,41919845,2190,2190,2190,2190,0
20230817,110100,41919845,2190,2190,2190,2190,0
20230817,110000,41919845,2190,2190,2190,2190,0
20230817,105900,41919845,2190,2190,2190,2190,0
20230817,105800,41919845,2190,2190,2190,2190,0
20230817,105700,41919845,2190,2190,2190,2190,0
20230817,105600,41919845,2190,2190,2190,2190,0
20230817,105500,41919845,2190,2190,2190,2190,363
20230817,105400,41124875,2190,2190,2190,2190,162
20230817,105300,40770095,2195,2195,2195,2195,0
20230817,105200,40770095,2195,2195,2195,2195,0
20230817,105100,40770095,2195,2195,2195,2195,0
20230817,105000,40770095,2195,2195,2195,2195,0
20230817,104900,40770095,2195,2195,2195,2195,1
20230817,104800,40767900,2180,2180,2180,2180,329
20230817,104700,40050680,2180,2180,2180,2180,0
20230817,104600,40050680,2180,2180,2180,2180,0
20230817,104500,40050680,2180,2180,2180,2180,0
20230817,104400,40050680,2180,2180,2180,2180,0
20230817,104300,40050680,2180,2180,2180,2180,0
20230817,104200,40050680,2180,2180,2180,2180,0
20230817,104100,40050680,2180,2180,2180,2180,0
20230817,104000,40050680,2180,2180,2180,2180,2579
20230817,103900,34428460,2160,2160,2160,2160,0
20230817,103800,34428460,2160,2160,2160,2160,2257
20230817,103700,29553340,2190,2190,2190,2190,0
20230817,103600,29553340,2190,2190,2190,2190,0
20230817,103500,29553340,2190,2190,2190,2190,0
20230817,103400,29553340,2190,2190,2190,2190,0
20230817,103300,29553340,2190,2190,2190,2190,0
20230817,103200,29553340,2190,2190,2190,2190,0
20230817,103100,29553340,2190,2190,2190,2190,0
20230817,103000,29553340,2190,2190,2190,2190,0
20230817,102900,29553340,2190,2190,2190,2190,0
20230817,102800,29553340,2190,2190,2190,2190,266
20230817,102700,28970800,2160,2160,2160,2160,0
20230817,102600,28970800,2160,2160,2160,2160,0
20230817,102500,28970800,2160,2160,2160,2160,0
20230817,102400,28970800,2160,2165,2165,2160,30
20230817,102300,28905990,2175,2175,2175,2175,8
20230817,102200,28888590,2180,2180,2180,2180,8
20230817,102100,28871150,2195,2195,2195,2195,0
20230817,102000,28871150,2195,2195,2195,2195,1
20230817,101900,28868955,2175,2175,2175,2175,530
20230817,101800,27716205,2170,2170,2170,2170,268
20230817,101700,27134645,2165,2195,2195,2165,1289
20230817,101600,24342110,2195,2195,2195,2195,100
20230817,101500,24122610,2185,2185,2185,2185,0
20230817,101400,24122610,2185,2185,2185,2185,0
20230817,101300,24122610,2185,2185,2185,2185,0
20230817,101200,24122610,2185,2185,2185,2185,493
20230817,101100,23045405,2195,2195,2195,2195,0
20230817,101000,23045405,2195,2195,2195,2195,0
20230817,100900,23045405,2195,2195,2195,2185,799
20230817,100800,21293510,2185,2185,2185,2185,191
20230817,100700,20876175,2185,2185,2185,2185,0
20230817,100600,20876175,2185,2185,2185,2185,0
20230817,100500,20876175,2185,2185,2185,2185,2
20230817,100400,20871805,2185,2185,2185,2185,0
20230817,100300,20871805,2185,2170,2185,2170,4609
20230817,100200,10870260,2185,2185,2185,2185,0
20230817,100100,10870260,2185,2185,2185,2185,0
20230817,100000,10870260,2185,2185,2185,2185,0
20230817,095900,10870260,2185,2180,2185,2180,9
20230817,095800,10850635,2180,2180,2180,2180,227
20230817,095700,10355775,2185,2185,2185,2185,0
20230817,095600,10355775,2185,2185,2185,2185,0
20230817,095500,10355775,2185,2185,2185,2185,0
20230817,095400,10355775,2185,2185,2185,2185,0
20230817,095300,10355775,2185,2185,2185,2185,1
20230817,095200,10353590,2200,2200,2200,2200,0
20230817,095100,10353590,2200,2200,2200,2200,0
20230817,095000,10353590,2200,2200,2200,2200,46
20230817,094900,10252390,2200,2200,2200,2200,0
20230817,094800,10252390,2200,2200,2200,2200,0
20230817,094700,10252390,2200,2185,2200,2175,471
20230817,094600,9227370,2215,2215,2215,2215,1
20230817,094500,9225155,2210,2185,2215,2180,27
20230817,094400,9166110,2185,2180,2185,2180,94
20230817,094300,8961155,2180,2180,2180,2180,30
20230817,094200,8895755,2180,2180,2180,2180,100
20230817,094100,8677755,2180,2180,2180,2180,0
20230817,094000,8677755,2180,2180,2180,2180,0
20230817,093900,8677755,2180,2180,2180,2180,0
20230817,093800,8677755,2180,2180,2180,2180,4
20230817,093700,8669035,2180,2180,2180,2180,0
20230817,093600,8669035,2180,2180,2180,2180,0
20230817,093500,8669035,2180,2180,2180,2180,0
20230817,093400,8669035,2180,2180,2180,2180,0
20230817,093300,8669035,2180,2170,2180,2170,65
20230817,093200,8527955,2170,2170,2170,2170,0
20230817,093100,8527955,2170,2170,2170,2170,0
20230817,093000,8527955,2170,2175,2175,2170,480
20230817,092900,7485555,2185,2185,2185,2185,0
20230817,092800,7485555,2185,2185,2185,2185,91
20230817,092700,7286720,2170,2170,2170,2170,1500
20230817,092600,4031720,2185,2185,2185,2185,5
20230817,092500,4020795,2170,2170,2170,2170,0
20230817,092400,4020795,2170,2170,2170,2170,2
20230817,092300,4016455,2170,2175,2175,2170,209
20230817,092200,3562440,2175,2175,2175,2175,0
20230817,092100,3562440,2175,2175,2175,2175,0
20230817,092000,3562440,2175,2175,2175,2175,100
20230817,091900,3344940,2180,2180,2180,2180,0
20230817,091800,3344940,2180,2180,2180,2180,0
20230817,091700,3344940,2180,2180,2180,2180,0
20230817,091600,3344940,2180,2180,2180,2180,0
20230817,091500,3344940,2180,2180,2180,2180,0
20230817,091400,3344940,2180,2180,2180,2180,0
20230817,091300,3344940,2180,2180,2180,2180,0
20230817,091200,3344940,2180,2180,2180,2180,0
20230817,091100,3344940,2180,2180,2180,2180,0
20230817,091000,3344940,2180,2180,2180,2180,0
20230817,090900,3344940,2180,2185,2185,2180,52
20230817,090800,3231570,2185,2185,2185,2185,0
20230817,090700,3231570,2185,2185,2185,2185,195
20230817,090600,2805495,2190,2190,2190,2190,121
20230817,090500,2540505,2190,2190,2190,2190,0
20230817,090400,2540505,2190,2195,2195,2190,909
20230817,090300,547620,2190,2190,2190,2190,0
20230817,090200,547620,2190,2190,2190,2190,0
20230817,090100,547620,2190,2205,2205,2190,250
20230817,090000,0,2230,2230,2230,2230,0