KissMeData/145270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200500,27674792,1026,1026,1026,1026,335
20230717,200400,27674792,1026,1026,1026,1026,0
20230717,200300,27674792,1026,1026,1026,1026,0
20230717,200200,27674792,1026,1026,1026,1026,0
20230717,200100,27674792,1026,1026,1026,1026,0
20230717,200000,27674792,1026,1026,1026,1026,0
20230717,195900,27674792,1026,1026,1026,1026,0
20230717,195800,27674792,1026,1026,1026,1026,0
20230717,195700,27674792,1026,1026,1026,1026,0
20230717,195600,27674792,1026,1026,1026,1026,0
20230717,195500,27674792,1026,1026,1026,1026,0
20230717,195400,27674792,1026,1026,1026,1026,0
20230717,195300,27674792,1026,1026,1026,1026,0
20230717,195200,27674792,1026,1026,1026,1026,0
20230717,195100,27674792,1026,1026,1026,1026,0
20230717,195000,27674792,1026,1026,1026,1026,0
20230717,194900,27674792,1026,1026,1026,1026,0
20230717,194800,27674792,1026,1026,1026,1026,0
20230717,194700,27674792,1026,1026,1026,1026,0
20230717,194600,27674792,1026,1026,1026,1026,0
20230717,194500,27674792,1026,1026,1026,1026,0
20230717,194400,27674792,1026,1026,1026,1026,0
20230717,194300,27674792,1026,1026,1026,1026,0
20230717,194200,27674792,1026,1026,1026,1026,0
20230717,194100,27674792,1026,1026,1026,1026,0
20230717,194000,27674792,1026,1026,1026,1026,0
20230717,193900,27674792,1026,1026,1026,1026,0
20230717,193800,27674792,1026,1026,1026,1026,0
20230717,193700,27674792,1026,1026,1026,1026,0
20230717,193600,27674792,1026,1026,1026,1026,0
20230717,193500,27674792,1026,1026,1026,1026,335
20230717,193400,27674792,1026,1026,1026,1026,0
20230717,193300,27674792,1026,1026,1026,1026,0
20230717,193200,27674792,1026,1026,1026,1026,0
20230717,193100,27674792,1026,1026,1026,1026,0
20230717,193000,27674792,1026,1026,1026,1026,0
20230717,192900,27674792,1026,1026,1026,1026,0
20230717,192800,27674792,1026,1026,1026,1026,0
20230717,192700,27674792,1026,1026,1026,1026,0
20230717,192600,27674792,1026,1026,1026,1026,0
20230717,192500,27674792,1026,1026,1026,1026,0
20230717,192400,27674792,1026,1026,1026,1026,0
20230717,192300,27674792,1026,1026,1026,1026,0
20230717,192200,27674792,1026,1026,1026,1026,0
20230717,192100,27674792,1026,1026,1026,1026,0
20230717,192000,27674792,1026,1026,1026,1026,0
20230717,191900,27674792,1026,1026,1026,1026,0
20230717,191800,27674792,1026,1026,1026,1026,0
20230717,191700,27674792,1026,1026,1026,1026,0
20230717,191600,27674792,1026,1026,1026,1026,0
20230717,191500,27674792,1026,1026,1026,1026,0
20230717,191400,27674792,1026,1026,1026,1026,0
20230717,191300,27674792,1026,1026,1026,1026,0
20230717,191200,27674792,1026,1026,1026,1026,0
20230717,191100,27674792,1026,1026,1026,1026,0
20230717,191000,27674792,1026,1026,1026,1026,0
20230717,190900,27674792,1026,1026,1026,1026,0
20230717,190800,27674792,1026,1026,1026,1026,0
20230717,190700,27674792,1026,1026,1026,1026,0
20230717,190600,27674792,1026,1026,1026,1026,0
20230717,190500,27674792,1026,1026,1026,1026,335
20230717,190400,27674792,1026,1026,1026,1026,0
20230717,190300,27674792,1026,1026,1026,1026,0
20230717,190200,27674792,1026,1026,1026,1026,0
20230717,190100,27674792,1026,1026,1026,1026,0
20230717,190000,27674792,1026,1026,1026,1026,0
20230717,185900,27674792,1026,1026,1026,1026,0
20230717,185800,27674792,1026,1026,1026,1026,0
20230717,185700,27674792,1026,1026,1026,1026,0
20230717,185600,27674792,1026,1026,1026,1026,0
20230717,185500,27674792,1026,1026,1026,1026,0
20230717,185400,27674792,1026,1026,1026,1026,0
20230717,185300,27674792,1026,1026,1026,1026,0
20230717,185200,27674792,1026,1026,1026,1026,0
20230717,185100,27674792,1026,1026,1026,1026,0
20230717,185000,27674792,1026,1026,1026,1026,0
20230717,184900,27674792,1026,1026,1026,1026,0
20230717,184800,27674792,1026,1026,1026,1026,0
20230717,184700,27674792,1026,1026,1026,1026,0
20230717,184600,27674792,1026,1026,1026,1026,0
20230717,184500,27674792,1026,1026,1026,1026,0
20230717,184400,27674792,1026,1026,1026,1026,0
20230717,184300,27674792,1026,1026,1026,1026,0
20230717,184200,27674792,1026,1026,1026,1026,0
20230717,184100,27674792,1026,1026,1026,1026,0
20230717,184000,27674792,1026,1026,1026,1026,0
20230717,183900,27674792,1026,1026,1026,1026,0
20230717,183800,27674792,1026,1026,1026,1026,0
20230717,183700,27674792,1026,1026,1026,1026,0
20230717,183600,27674792,1026,1026,1026,1026,0
20230717,183500,27674792,1026,1026,1026,1026,335
20230717,183400,27674792,1026,1026,1026,1026,0
20230717,183300,27674792,1026,1026,1026,1026,0
20230717,183200,27674792,1026,1026,1026,1026,0
20230717,183100,27674792,1026,1026,1026,1026,0
20230717,183000,27674792,1026,1026,1026,1026,0
20230717,182900,27674792,1026,1026,1026,1026,0
20230717,182800,27674792,1026,1026,1026,1026,0
20230717,182700,27674792,1026,1026,1026,1026,0
20230717,182600,27674792,1026,1026,1026,1026,0
20230717,182500,27674792,1026,1026,1026,1026,0
20230717,182400,27674792,1026,1026,1026,1026,0
20230717,182300,27674792,1026,1026,1026,1026,0
20230717,182200,27674792,1026,1026,1026,1026,0
20230717,182100,27674792,1026,1026,1026,1026,0
20230717,182000,27674792,1026,1026,1026,1026,0
20230717,181900,27674792,1026,1026,1026,1026,0
20230717,181800,27674792,1026,1026,1026,1026,0
20230717,181700,27674792,1026,1026,1026,1026,0
20230717,181600,27674792,1026,1026,1026,1026,0
20230717,181500,27674792,1026,1026,1026,1026,0
20230717,181400,27674792,1026,1026,1026,1026,0
20230717,181300,27674792,1026,1026,1026,1026,0
20230717,181200,27674792,1026,1026,1026,1026,0
20230717,181100,27674792,1026,1026,1026,1026,0
20230717,181000,27674792,1026,1026,1026,1026,0
20230717,180900,27674792,1026,1026,1026,1026,0
20230717,180800,27674792,1026,1026,1026,1026,0
20230717,180700,27674792,1026,1026,1026,1026,0
20230717,180600,27674792,1026,1026,1026,1026,0
20230717,180500,27674792,1026,1026,1026,1026,335
20230717,180400,27674792,1026,1026,1026,1026,0
20230717,180300,27674792,1026,1026,1026,1026,0
20230717,180200,27674792,1026,1026,1026,1026,0
20230717,180100,27674792,1026,1026,1026,1026,0
20230717,180000,27674792,1026,1026,1026,1026,0
20230717,175900,27674792,1026,1026,1026,1026,0
20230717,175800,27674792,1026,1026,1026,1026,0
20230717,175700,27674792,1026,1026,1026,1026,0
20230717,175600,27674792,1026,1026,1026,1026,0
20230717,175500,27674792,1026,1026,1026,1026,0
20230717,175400,27674792,1026,1026,1026,1026,0
20230717,175300,27674792,1026,1026,1026,1026,0
20230717,175200,27674792,1026,1026,1026,1026,0
20230717,175100,27674792,1026,1026,1026,1026,0
20230717,175000,27674792,1026,1026,1026,1026,0
20230717,174900,27674792,1026,1026,1026,1026,0
20230717,174800,27674792,1026,1026,1026,1026,0
20230717,174700,27674792,1026,1026,1026,1026,0
20230717,174600,27674792,1026,1026,1026,1026,0
20230717,174500,27674792,1026,1026,1026,1026,0
20230717,174400,27674792,1026,1026,1026,1026,0
20230717,174300,27674792,1026,1026,1026,1026,0
20230717,174200,27674792,1026,1026,1026,1026,0
20230717,174100,27674792,1026,1026,1026,1026,0
20230717,174000,27674792,1026,1026,1026,1026,0
20230717,173900,27674792,1026,1026,1026,1026,0
20230717,173800,27674792,1026,1026,1026,1026,0
20230717,173700,27674792,1026,1026,1026,1026,0
20230717,173600,27674792,1026,1026,1026,1026,0
20230717,173500,27674792,1026,1026,1026,1026,335
20230717,173400,27674792,1026,1026,1026,1026,0
20230717,173300,27674792,1026,1026,1026,1026,0
20230717,173200,27674792,1026,1026,1026,1026,0
20230717,173100,27674792,1026,1026,1026,1026,0
20230717,173000,27674792,1026,1026,1026,1026,0
20230717,172900,27674792,1026,1026,1026,1026,0
20230717,172800,27674792,1026,1026,1026,1026,0
20230717,172700,27674792,1026,1026,1026,1026,0
20230717,172600,27674792,1026,1026,1026,1026,0
20230717,172500,27674792,1026,1026,1026,1026,0
20230717,172400,27674792,1026,1026,1026,1026,0
20230717,172300,27674792,1026,1026,1026,1026,0
20230717,172200,27674792,1026,1026,1026,1026,0
20230717,172100,27674792,1026,1026,1026,1026,0
20230717,172000,27674792,1026,1026,1026,1026,0
20230717,171900,27674792,1026,1026,1026,1026,0
20230717,171800,27674792,1026,1026,1026,1026,0
20230717,171700,27674792,1026,1026,1026,1026,0
20230717,171600,27674792,1026,1026,1026,1026,0
20230717,171500,27674792,1026,1026,1026,1026,0
20230717,171400,27674792,1026,1026,1026,1026,0
20230717,171300,27674792,1026,1026,1026,1026,0
20230717,171200,27674792,1026,1026,1026,1026,0
20230717,171100,27674792,1026,1026,1026,1026,0
20230717,171000,27674792,1026,1026,1026,1026,0
20230717,170900,27674792,1026,1026,1026,1026,0
20230717,170800,27674792,1026,1026,1026,1026,0
20230717,170700,27674792,1026,1026,1026,1026,0
20230717,170600,27674792,1026,1026,1026,1026,0
20230717,170500,27674792,1026,1026,1026,1026,335
20230717,170400,27674792,1026,1026,1026,1026,0
20230717,170300,27674792,1026,1026,1026,1026,0
20230717,170200,27674792,1026,1026,1026,1026,0
20230717,170100,27674792,1026,1026,1026,1026,0
20230717,170000,27674792,1026,1026,1026,1026,0
20230717,165900,27674792,1026,1026,1026,1026,0
20230717,165800,27674792,1026,1026,1026,1026,0
20230717,165700,27674792,1026,1026,1026,1026,0
20230717,165600,27674792,1026,1026,1026,1026,0
20230717,165500,27674792,1026,1026,1026,1026,0
20230717,165400,27674792,1026,1026,1026,1026,0
20230717,165300,27674792,1026,1026,1026,1026,0
20230717,165200,27674792,1026,1026,1026,1026,0
20230717,165100,27674792,1026,1026,1026,1026,0
20230717,165000,27674792,1026,1026,1026,1026,0
20230717,164900,27674792,1026,1026,1026,1026,0
20230717,164800,27674792,1026,1026,1026,1026,0
20230717,164700,27674792,1026,1026,1026,1026,0
20230717,164600,27674792,1026,1026,1026,1026,0
20230717,164500,27674792,1026,1026,1026,1026,0
20230717,164400,27674792,1026,1026,1026,1026,0
20230717,164300,27674792,1026,1026,1026,1026,0
20230717,164200,27674792,1026,1026,1026,1026,0
20230717,164100,27674792,1026,1026,1026,1026,0
20230717,164000,27674792,1026,1026,1026,1026,0
20230717,163900,27674792,1026,1026,1026,1026,0
20230717,163800,27674792,1026,1026,1026,1026,0
20230717,163700,27674792,1026,1026,1026,1026,0
20230717,163600,27674792,1026,1026,1026,1026,0
20230717,163500,27674792,1026,1026,1026,1026,335
20230717,163400,27674792,1026,1026,1026,1026,0
20230717,163300,27674792,1026,1026,1026,1026,0
20230717,163200,27674792,1026,1026,1026,1026,0
20230717,163100,27674792,1026,1026,1026,1026,0
20230717,163000,27674792,1026,1026,1026,1026,0
20230717,162900,27674792,1026,1026,1026,1026,0
20230717,162800,27674792,1026,1026,1026,1026,0
20230717,162700,27674792,1026,1026,1026,1026,0
20230717,162600,27674792,1026,1026,1026,1026,0
20230717,162500,27674792,1026,1026,1026,1026,0
20230717,162400,27674792,1026,1026,1026,1026,0
20230717,162300,27674792,1026,1026,1026,1026,0
20230717,162200,27674792,1026,1026,1026,1026,0
20230717,162100,27674792,1026,1026,1026,1026,0
20230717,162000,27674792,1026,1026,1026,1026,0
20230717,161900,27674792,1026,1026,1026,1026,0
20230717,161800,27674792,1026,1026,1026,1026,0
20230717,161700,27674792,1026,1026,1026,1026,0
20230717,161600,27674792,1026,1026,1026,1026,0
20230717,161500,27674792,1026,1026,1026,1026,0
20230717,161400,27674792,1026,1026,1026,1026,0
20230717,161300,27674792,1026,1026,1026,1026,0
20230717,161200,27674792,1026,1026,1026,1026,0
20230717,161100,27674792,1026,1026,1026,1026,0
20230717,161000,27674792,1026,1026,1026,1026,0
20230717,160900,27674792,1026,1026,1026,1026,0
20230717,160800,27674792,1026,1026,1026,1026,0
20230717,160700,27674792,1026,1026,1026,1026,0
20230717,160600,27674792,1026,1026,1026,1026,0
20230717,160500,27674792,1026,1026,1026,1026,335
20230717,160400,27674792,1026,1026,1026,1026,0
20230717,160300,27674792,1026,1026,1026,1026,0
20230717,160200,27674792,1026,1026,1026,1026,0
20230717,160100,27674792,1026,1026,1026,1026,0
20230717,160000,27674792,1026,1026,1026,1026,0
20230717,155900,27674792,1026,1026,1026,1026,0
20230717,155800,27674792,1026,1026,1026,1026,0
20230717,155700,27674792,1026,1026,1026,1026,0
20230717,155600,27674792,1026,1026,1026,1026,0
20230717,155500,27674792,1026,1026,1026,1026,0
20230717,155400,27674792,1026,1026,1026,1026,0
20230717,155300,27674792,1026,1026,1026,1026,0
20230717,155200,27674792,1026,1026,1026,1026,0
20230717,155100,27674792,1026,1026,1026,1026,0
20230717,155000,27674792,1026,1026,1026,1026,0
20230717,154900,27674792,1026,1026,1026,1026,0
20230717,154800,27674792,1026,1026,1026,1026,0
20230717,154700,27674792,1026,1026,1026,1026,0
20230717,154600,27674792,1026,1026,1026,1026,0
20230717,154500,27674792,1026,1026,1026,1026,0
20230717,154400,27674792,1026,1026,1026,1026,0
20230717,154300,27674792,1026,1026,1026,1026,0
20230717,154200,27674792,1026,1026,1026,1026,0
20230717,154100,27674792,1026,1026,1026,1026,0
20230717,154000,27674792,1026,1026,1026,1026,0
20230717,153900,27674792,1026,1026,1026,1026,0
20230717,153800,27674792,1026,1026,1026,1026,0
20230717,153700,27674792,1026,1026,1026,1026,0
20230717,153600,27674792,1026,1026,1026,1026,0
20230717,153500,27674792,1026,1026,1026,1026,335
20230717,153400,27674792,1026,1026,1026,1026,0
20230717,153300,27674792,1026,1026,1026,1026,0
20230717,153200,27674792,1026,1026,1026,1026,0
20230717,153100,27674792,1026,1026,1026,1026,0
20230717,153000,27674792,1026,1026,1026,1026,335
20230717,152900,27331082,1026,1026,1026,1026,0
20230717,152800,27331082,1026,1026,1026,1026,0
20230717,152700,27331082,1026,1026,1026,1026,0
20230717,152600,27331082,1026,1026,1026,1026,0
20230717,152500,27331082,1026,1026,1026,1026,0
20230717,152400,27331082,1026,1026,1026,1026,0
20230717,152300,27331082,1026,1026,1026,1026,0
20230717,152200,27331082,1026,1026,1026,1026,0
20230717,152100,27331082,1026,1026,1026,1026,0
20230717,152000,27331082,1026,1026,1026,1026,0
20230717,151900,27331082,1026,1022,1026,1022,935
20230717,151800,26374979,1022,1022,1022,1022,0
20230717,151700,26374979,1022,1022,1022,1022,0
20230717,151600,26374979,1022,1022,1022,1022,14
20230717,151500,26360671,1023,1023,1023,1023,1
20230717,151400,26359648,1023,1023,1023,1023,2
20230717,151300,26357602,1023,1023,1023,1023,0
20230717,151200,26357602,1023,1023,1023,1023,0
20230717,151100,26357602,1023,1023,1023,1023,0
20230717,151000,26357602,1023,1023,1023,1023,1
20230717,150900,26356579,1023,1023,1023,1023,2
20230717,150800,26354533,1023,1023,1023,1023,1
20230717,150700,26353510,1016,1016,1016,1016,0
20230717,150600,26353510,1016,1016,1016,1016,0
20230717,150500,26353510,1016,1016,1016,1016,0
20230717,150400,26353510,1016,1016,1016,1016,0
20230717,150300,26353510,1016,1016,1016,1016,0
20230717,150200,26353510,1016,1018,1018,1016,1000
20230717,150100,25336205,1018,1018,1018,1018,0
20230717,150000,25336205,1018,1018,1018,1018,0
20230717,145900,25336205,1018,1018,1018,1018,0
20230717,145800,25336205,1018,1018,1018,1018,0
20230717,145700,25336205,1018,1018,1018,1018,0
20230717,145600,25336205,1018,1018,1018,1018,0
20230717,145500,25336205,1018,1022,1022,1018,206
20230717,145400,25126307,1023,1023,1023,1023,1
20230717,145300,25125284,1024,1024,1024,1024,0
20230717,145200,25125284,1024,1024,1024,1024,0
20230717,145100,25125284,1024,1024,1024,1024,0
20230717,145000,25125284,1024,1024,1024,1024,0
20230717,144900,25125284,1024,1024,1024,1024,0
20230717,144800,25125284,1024,1024,1024,1024,1
20230717,144700,25124260,1025,1025,1025,1025,0
20230717,144600,25124260,1025,1025,1025,1025,0
20230717,144500,25124260,1025,1025,1025,1025,0
20230717,144400,25124260,1025,1023,1025,1023,178
20230717,144300,24942136,1021,1021,1021,1021,31
20230717,144200,24910485,1020,1020,1020,1020,0
20230717,144100,24910485,1020,1020,1020,1020,0
20230717,144000,24910485,1020,1020,1020,1020,0
20230717,143900,24910485,1020,1020,1020,1020,0
20230717,143800,24910485,1020,1020,1020,1020,0
20230717,143700,24910485,1020,1020,1020,1020,0
20230717,143600,24910485,1020,1020,1020,1020,29
20230717,143500,24880905,1020,1020,1020,1020,1
20230717,143400,24879885,1020,1020,1020,1020,0
20230717,143300,24879885,1020,1020,1020,1020,0
20230717,143200,24879885,1020,1020,1020,1020,0
20230717,143100,24879885,1020,1020,1020,1020,0
20230717,143000,24879885,1020,1020,1020,1020,0
20230717,142900,24879885,1020,1020,1020,1020,0
20230717,142800,24879885,1020,1020,1020,1020,0
20230717,142700,24879885,1020,1020,1020,1020,0
20230717,142600,24879885,1020,1020,1020,1020,0
20230717,142500,24879885,1020,1020,1020,1020,0
20230717,142400,24879885,1020,1020,1020,1020,0
20230717,142300,24879885,1020,1020,1020,1020,3
20230717,142200,24876825,1020,1020,1020,1020,0
20230717,142100,24876825,1020,1020,1020,1020,0
20230717,142000,24876825,1020,1020,1020,1020,0
20230717,141900,24876825,1020,1020,1020,1020,0
20230717,141800,24876825,1020,1020,1020,1020,0
20230717,141700,24876825,1020,1020,1020,1020,0
20230717,141600,24876825,1020,1020,1020,1020,0
20230717,141500,24876825,1020,1020,1020,1020,0
20230717,141400,24876825,1020,1020,1020,1020,8
20230717,141300,24868665,1020,1020,1020,1020,0
20230717,141200,24868665,1020,1020,1020,1020,0
20230717,141100,24868665,1020,1020,1020,1020,0
20230717,141000,24868665,1020,1020,1020,1020,0
20230717,140900,24868665,1020,1020,1020,1020,0
20230717,140800,24868665,1020,1020,1020,1020,0
20230717,140700,24868665,1020,1020,1020,1020,1
20230717,140600,24867645,1020,1020,1020,1020,0
20230717,140500,24867645,1020,1020,1020,1020,0
20230717,140400,24867645,1020,1020,1020,1020,0
20230717,140300,24867645,1020,1020,1020,1020,0
20230717,140200,24867645,1020,1020,1020,1020,1
20230717,140100,24866625,1020,1020,1020,1020,0
20230717,140000,24866625,1020,1020,1020,1020,0
20230717,135900,24866625,1020,1020,1020,1020,0
20230717,135800,24866625,1020,1020,1020,1020,6
20230717,135700,24860505,1020,1020,1020,1020,4
20230717,135600,24856425,1020,1020,1020,1020,3
20230717,135500,24853365,1020,1020,1020,1020,0
20230717,135400,24853365,1020,1020,1020,1020,5
20230717,135300,24848265,1020,1020,1020,1020,0
20230717,135200,24848265,1020,1020,1020,1020,0
20230717,135100,24848265,1020,1020,1020,1020,8
20230717,135000,24840105,1020,1020,1020,1020,0
20230717,134900,24840105,1020,1020,1020,1020,1
20230717,134800,24839085,1020,1020,1020,1020,0
20230717,134700,24839085,1020,1020,1020,1020,3
20230717,134600,24836025,1020,1020,1020,1020,3
20230717,134500,24832965,1020,1020,1020,1020,1000
20230717,134400,23812965,1020,1020,1020,1020,36
20230717,134300,23776245,1020,1020,1020,1020,0
20230717,134200,23776245,1020,1020,1020,1020,0
20230717,134100,23776245,1020,1020,1020,1020,0
20230717,134000,23776245,1020,1020,1020,1020,0
20230717,133900,23776245,1020,1020,1020,1020,0
20230717,133800,23776245,1020,1020,1020,1020,0
20230717,133700,23776245,1020,1020,1020,1020,0
20230717,133600,23776245,1020,1020,1020,1020,0
20230717,133500,23776245,1020,1020,1020,1020,0
20230717,133400,23776245,1020,1020,1020,1020,1
20230717,133300,23775225,1017,1017,1017,1017,0
20230717,133200,23775225,1017,1017,1017,1017,0
20230717,133100,23775225,1017,1017,1017,1017,0
20230717,133000,23775225,1017,1018,1018,1017,5694
20230717,132900,17982553,1019,1019,1019,1019,33
20230717,132800,17948926,1019,1019,1019,1019,0
20230717,132700,17948926,1019,1019,1019,1019,0
20230717,132600,17948926,1019,1019,1019,1019,480
20230717,132500,17459806,1019,1019,1019,1019,0
20230717,132400,17459806,1019,1019,1019,1019,0
20230717,132300,17459806,1019,1020,1020,1019,10
20230717,132200,17449613,1021,1021,1021,1021,0
20230717,132100,17449613,1021,1021,1021,1021,7
20230717,132000,17442466,1021,1021,1021,1021,20
20230717,131900,17422046,1021,1021,1021,1021,0
20230717,131800,17422046,1021,1021,1021,1021,0
20230717,131700,17422046,1021,1021,1021,1021,0
20230717,131600,17422046,1021,1021,1021,1021,0
20230717,131500,17422046,1021,1021,1021,1021,0
20230717,131400,17422046,1021,1021,1021,1021,0
20230717,131300,17422046,1021,1021,1021,1021,0
20230717,131200,17422046,1021,1021,1021,1021,0
20230717,131100,17422046,1021,1021,1021,1021,35
20230717,131000,17386311,1021,1021,1021,1021,5
20230717,130900,17381206,1021,1021,1021,1021,0
20230717,130800,17381206,1021,1021,1021,1021,0
20230717,130700,17381206,1021,1025,1025,1021,6192
20230717,130600,11058798,1025,1025,1025,1025,0
20230717,130500,11058798,1025,1025,1025,1025,16
20230717,130400,11042398,1025,1025,1025,1025,9
20230717,130300,11033173,1025,1025,1025,1025,0
20230717,130200,11033173,1025,1025,1025,1025,2
20230717,130100,11031123,1024,1024,1024,1024,1
20230717,130000,11030099,1024,1024,1024,1024,0
20230717,125900,11030099,1024,1024,1024,1024,0
20230717,125800,11030099,1024,1024,1024,1024,0
20230717,125700,11030099,1024,1024,1024,1024,0
20230717,125600,11030099,1024,1024,1024,1024,0
20230717,125500,11030099,1024,1024,1024,1024,0
20230717,125400,11030099,1024,1024,1024,1024,0
20230717,125300,11030099,1024,1024,1024,1024,0
20230717,125200,11030099,1024,1024,1024,1024,0
20230717,125100,11030099,1024,1024,1024,1024,0
20230717,125000,11030099,1024,1024,1024,1024,0
20230717,124900,11030099,1024,1024,1024,1024,0
20230717,124800,11030099,1024,1024,1024,1024,0
20230717,124700,11030099,1024,1024,1024,1024,0
20230717,124600,11030099,1024,1024,1024,1024,6
20230717,124500,11023955,1024,1024,1024,1024,0
20230717,124400,11023955,1024,1024,1024,1024,5
20230717,124300,11018835,1024,1024,1024,1024,0
20230717,124200,11018835,1024,1024,1024,1024,0
20230717,124100,11018835,1024,1024,1024,1024,0
20230717,124000,11018835,1024,1024,1024,1024,137
20230717,123900,10878547,1024,1024,1024,1024,1
20230717,123800,10877523,1025,1025,1025,1025,0
20230717,123700,10877523,1025,1025,1025,1025,0
20230717,123600,10877523,1025,1025,1025,1025,0
20230717,123500,10877523,1025,1025,1025,1025,0
20230717,123400,10877523,1025,1025,1025,1025,0
20230717,123300,10877523,1025,1025,1025,1025,0
20230717,123200,10877523,1025,1025,1025,1025,0
20230717,123100,10877523,1025,1025,1025,1025,0
20230717,123000,10877523,1025,1025,1025,1025,0
20230717,122900,10877523,1025,1025,1025,1025,0
20230717,122800,10877523,1025,1025,1025,1025,0
20230717,122700,10877523,1025,1025,1025,1025,0
20230717,122600,10877523,1025,1025,1025,1025,0
20230717,122500,10877523,1025,1025,1025,1025,0
20230717,122400,10877523,1025,1025,1025,1025,0
20230717,122300,10877523,1025,1025,1025,1025,0
20230717,122200,10877523,1025,1025,1025,1025,0
20230717,122100,10877523,1025,1025,1025,1025,0
20230717,122000,10877523,1025,1025,1025,1025,0
20230717,121900,10877523,1025,1025,1025,1025,0
20230717,121800,10877523,1025,1025,1025,1025,0
20230717,121700,10877523,1025,1025,1025,1025,0
20230717,121600,10877523,1025,1025,1025,1025,0
20230717,121500,10877523,1025,1025,1025,1025,0
20230717,121400,10877523,1025,1025,1025,1025,0
20230717,121300,10877523,1025,1025,1025,1025,0
20230717,121200,10877523,1025,1025,1025,1025,0
20230717,121100,10877523,1025,1025,1025,1025,0
20230717,121000,10877523,1025,1025,1025,1025,0
20230717,120900,10877523,1025,1025,1025,1025,0
20230717,120800,10877523,1025,1025,1025,1025,0
20230717,120700,10877523,1025,1025,1025,1025,0
20230717,120600,10877523,1025,1025,1025,1025,0
20230717,120500,10877523,1025,1025,1025,1025,0
20230717,120400,10877523,1025,1024,1025,1024,66
20230717,120300,10809875,1024,1024,1024,1024,0
20230717,120200,10809875,1024,1024,1024,1024,1
20230717,120100,10808851,1024,1024,1024,1024,0
20230717,120000,10808851,1024,1024,1024,1024,0
20230717,115900,10808851,1024,1024,1024,1024,0
20230717,115800,10808851,1024,1024,1024,1024,0
20230717,115700,10808851,1024,1024,1024,1024,0
20230717,115600,10808851,1024,1024,1024,1024,0
20230717,115500,10808851,1024,1024,1024,1024,2
20230717,115400,10806803,1018,1021,1021,1018,30
20230717,115300,10776234,1025,1025,1025,1025,0
20230717,115200,10776234,1025,1025,1025,1025,0
20230717,115100,10776234,1025,1025,1025,1025,0
20230717,115000,10776234,1025,1025,1025,1025,0
20230717,114900,10776234,1025,1025,1025,1025,1
20230717,114800,10775209,1025,1025,1025,1025,1
20230717,114700,10774184,1025,1025,1025,1025,0
20230717,114600,10774184,1025,1025,1025,1025,0
20230717,114500,10774184,1025,1025,1025,1025,0
20230717,114400,10774184,1025,1025,1025,1025,0
20230717,114300,10774184,1025,1025,1025,1025,0
20230717,114200,10774184,1025,1025,1025,1025,0
20230717,114100,10774184,1025,1025,1025,1025,0
20230717,114000,10774184,1025,1025,1025,1025,0
20230717,113900,10774184,1025,1025,1025,1025,216
20230717,113800,10552784,1026,1026,1026,1026,0
20230717,113700,10552784,1026,1026,1026,1026,0
20230717,113600,10552784,1026,1026,1026,1026,0
20230717,113500,10552784,1026,1026,1026,1026,0
20230717,113400,10552784,1026,1026,1026,1026,0
20230717,113300,10552784,1026,1026,1026,1026,10
20230717,113200,10542524,1026,1026,1026,1026,0
20230717,113100,10542524,1026,1026,1026,1026,0
20230717,113000,10542524,1026,1026,1026,1026,0
20230717,112900,10542524,1026,1026,1026,1026,0
20230717,112800,10542524,1026,1026,1026,1026,10
20230717,112700,10532264,1026,1026,1026,1026,0
20230717,112600,10532264,1026,1026,1026,1026,0
20230717,112500,10532264,1026,1026,1026,1026,0
20230717,112400,10532264,1026,1026,1026,1026,0
20230717,112300,10532264,1026,1026,1026,1026,1
20230717,112200,10531238,1026,1026,1026,1026,0
20230717,112100,10531238,1026,1026,1026,1026,0
20230717,112000,10531238,1026,1026,1026,1026,0
20230717,111900,10531238,1026,1027,1027,1026,99
20230717,111800,10429566,1027,1027,1027,1027,0
20230717,111700,10429566,1027,1027,1027,1027,0
20230717,111600,10429566,1027,1027,1027,1027,0
20230717,111500,10429566,1027,1027,1027,1027,0
20230717,111400,10429566,1027,1027,1027,1027,0
20230717,111300,10429566,1027,1027,1027,1027,0
20230717,111200,10429566,1027,1027,1027,1027,0
20230717,111100,10429566,1027,1027,1027,1027,0
20230717,111000,10429566,1027,1027,1027,1027,0
20230717,110900,10429566,1027,1027,1027,1027,0
20230717,110800,10429566,1027,1025,1027,1025,7
20230717,110700,10422387,1026,1026,1026,1026,0
20230717,110600,10422387,1026,1026,1026,1026,0
20230717,110500,10422387,1026,1026,1026,1026,0
20230717,110400,10422387,1026,1026,1026,1026,0
20230717,110300,10422387,1026,1026,1026,1026,7
20230717,110200,10415205,1026,1026,1026,1026,0
20230717,110100,10415205,1026,1026,1026,1026,0
20230717,110000,10415205,1026,1026,1026,1026,0
20230717,105900,10415205,1026,1026,1026,1026,0
20230717,105800,10415205,1026,1026,1026,1026,0
20230717,105700,10415205,1026,1026,1026,1026,0
20230717,105600,10415205,1026,1026,1026,1026,0
20230717,105500,10415205,1026,1026,1026,1026,1
20230717,105400,10414179,1026,1026,1026,1026,1
20230717,105300,10413153,1026,1026,1026,1026,0
20230717,105200,10413153,1026,1026,1026,1026,0
20230717,105100,10413153,1026,1026,1026,1026,0
20230717,105000,10413153,1026,1026,1026,1026,0
20230717,104900,10413153,1026,1026,1026,1026,0
20230717,104800,10413153,1026,1026,1026,1026,0
20230717,104700,10413153,1026,1026,1026,1026,0
20230717,104600,10413153,1026,1026,1026,1026,0
20230717,104500,10413153,1026,1026,1026,1026,0
20230717,104400,10413153,1026,1026,1026,1026,0
20230717,104300,10413153,1026,1026,1026,1026,1
20230717,104200,10412127,1025,1025,1025,1025,0
20230717,104100,10412127,1025,1025,1025,1025,0
20230717,104000,10412127,1025,1025,1025,1025,0
20230717,103900,10412127,1025,1025,1025,1025,0
20230717,103800,10412127,1025,1025,1025,1025,15
20230717,103700,10396752,1025,1025,1025,1025,0
20230717,103600,10396752,1025,1025,1025,1025,0
20230717,103500,10396752,1025,1025,1025,1025,1
20230717,103400,10395727,1026,1026,1026,1026,1
20230717,103300,10394701,1025,1025,1025,1025,50
20230717,103200,10343451,1026,1026,1026,1026,0
20230717,103100,10343451,1026,1026,1026,1026,0
20230717,103000,10343451,1026,1026,1026,1026,1
20230717,102900,10342425,1025,1025,1025,1025,0
20230717,102800,10342425,1025,1025,1025,1025,0
20230717,102700,10342425,1025,1025,1025,1025,93
20230717,102600,10247100,1025,1025,1025,1025,20
20230717,102500,10226600,1025,1025,1025,1025,0
20230717,102400,10226600,1025,1025,1025,1025,0
20230717,102300,10226600,1025,1025,1025,1025,0
20230717,102200,10226600,1025,1025,1025,1025,0
20230717,102100,10226600,1025,1025,1025,1025,0
20230717,102000,10226600,1025,1025,1025,1025,0
20230717,101900,10226600,1025,1025,1025,1025,0
20230717,101800,10226600,1025,1025,1025,1025,3
20230717,101700,10223525,1028,1028,1028,1028,0
20230717,101600,10223525,1028,1028,1028,1028,0
20230717,101500,10223525,1028,1028,1028,1028,1
20230717,101400,10222497,1028,1028,1028,1028,5
20230717,101300,10217357,1029,1029,1029,1029,0
20230717,101200,10217357,1029,1029,1029,1029,0
20230717,101100,10217357,1029,1029,1029,1029,0
20230717,101000,10217357,1029,1029,1029,1029,0
20230717,100900,10217357,1029,1029,1029,1029,0
20230717,100800,10217357,1029,1029,1029,1029,0
20230717,100700,10217357,1029,1029,1029,1029,0
20230717,100600,10217357,1029,1029,1029,1029,0
20230717,100500,10217357,1029,1029,1029,1029,0
20230717,100400,10217357,1029,1029,1029,1029,0
20230717,100300,10217357,1029,1029,1029,1029,0
20230717,100200,10217357,1029,1029,1029,1029,0
20230717,100100,10217357,1029,1029,1029,1029,0
20230717,100000,10217357,1029,1029,1029,1029,0
20230717,095900,10217357,1029,1029,1029,1029,25
20230717,095800,10191632,1029,1029,1029,1029,135
20230717,095700,10052717,1029,1029,1029,1029,36
20230717,095600,10015673,1029,1029,1030,1029,5874
20230717,095500,3966327,1028,1028,1028,1028,1
20230717,095400,3965299,1029,1029,1029,1029,0
20230717,095300,3965299,1029,1029,1029,1029,4
20230717,095200,3961183,1029,1029,1029,1029,1
20230717,095100,3960154,1030,1030,1030,1030,290
20230717,095000,3661454,1030,1030,1030,1030,10
20230717,094900,3651154,1029,1029,1029,1029,0
20230717,094800,3651154,1029,1029,1029,1029,0
20230717,094700,3651154,1029,1029,1029,1029,0
20230717,094600,3651154,1029,1029,1029,1029,0
20230717,094500,3651154,1029,1029,1029,1029,248
20230717,094400,3395962,1029,1029,1029,1029,136
20230717,094300,3256018,1029,1029,1029,1029,0
20230717,094200,3256018,1029,1029,1029,1029,2
20230717,094100,3253960,1029,1028,1029,1028,10
20230717,094000,3243671,1029,1020,1029,1020,2
20230717,093900,3241622,1033,1033,1033,1033,0
20230717,093800,3241622,1033,1030,1034,1029,896
20230717,093700,2317583,1030,1030,1030,1030,2
20230717,093600,2315523,1030,1030,1030,1030,3
20230717,093500,2312433,1030,1030,1030,1030,0
20230717,093400,2312433,1030,1030,1030,1030,0
20230717,093300,2312433,1030,1030,1030,1030,0
20230717,093200,2312433,1030,1030,1030,1030,2
20230717,093100,2310373,1036,1036,1036,1036,0
20230717,093000,2310373,1036,1036,1036,1036,0
20230717,092900,2310373,1036,1036,1036,1036,0
20230717,092800,2310373,1036,1036,1036,1036,0
20230717,092700,2310373,1036,1036,1036,1036,0
20230717,092600,2310373,1036,1036,1036,1036,0
20230717,092500,2310373,1036,1036,1036,1036,0
20230717,092400,2310373,1036,1021,1036,1021,15
20230717,092300,2295033,1020,1020,1020,1020,0
20230717,092200,2295033,1020,1020,1020,1020,0
20230717,092100,2295033,1020,1020,1020,1020,10
20230717,092000,2284833,1018,1018,1018,1018,0
20230717,091900,2284833,1018,1018,1018,1018,0
20230717,091800,2284833,1018,1018,1018,1018,0
20230717,091700,2284833,1018,1018,1018,1018,1797
20230717,091600,455487,1018,1018,1018,1018,0
20230717,091500,455487,1018,1018,1018,1018,1
20230717,091400,454469,1015,1015,1015,1015,0
20230717,091300,454469,1015,1015,1015,1015,0
20230717,091200,454469,1015,1015,1015,1015,0
20230717,091100,454469,1015,1015,1015,1015,0
20230717,091000,454469,1015,1016,1016,1015,4
20230717,090900,450406,1015,1015,1015,1015,0
20230717,090800,450406,1015,1015,1015,1015,4
20230717,090700,446346,1016,1016,1016,1016,51
20230717,090600,394530,1018,1018,1018,1018,23
20230717,090500,371116,1018,1020,1027,1018,77
20230717,090400,292277,1027,1025,1027,1025,227
20230717,090300,59552,1027,1023,1027,1023,6
20230717,090200,53404,1027,1027,1027,1027,17
20230717,090100,35945,1027,1027,1027,1027,20
20230717,090000,15405,1027,1027,1027,1027,15