KissMeData/241770/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,202400,167239920,11990,11990,11990,11990,636
20230817,202300,167239920,11990,11990,11990,11990,0
20230817,202200,167239920,11990,11990,11990,11990,0
20230817,202100,167239920,11990,11990,11990,11990,0
20230817,202000,167239920,11990,11990,11990,11990,0
20230817,201900,167239920,11990,11990,11990,11990,0
20230817,201800,167239920,11990,11990,11990,11990,0
20230817,201700,167239920,11990,11990,11990,11990,0
20230817,201600,167239920,11990,11990,11990,11990,0
20230817,201500,167239920,11990,11990,11990,11990,0
20230817,201400,167239920,11990,11990,11990,11990,0
20230817,201300,167239920,11990,11990,11990,11990,0
20230817,201200,167239920,11990,11990,11990,11990,0
20230817,201100,167239920,11990,11990,11990,11990,0
20230817,201000,167239920,11990,11990,11990,11990,0
20230817,200900,167239920,11990,11990,11990,11990,0
20230817,200800,167239920,11990,11990,11990,11990,0
20230817,200700,167239920,11990,11990,11990,11990,0
20230817,200600,167239920,11990,11990,11990,11990,0
20230817,200500,167239920,11990,11990,11990,11990,0
20230817,200400,167239920,11990,11990,11990,11990,0
20230817,200300,167239920,11990,11990,11990,11990,0
20230817,200200,167239920,11990,11990,11990,11990,0
20230817,200100,167239920,11990,11990,11990,11990,0
20230817,200000,167239920,11990,11990,11990,11990,0
20230817,195900,167239920,11990,11990,11990,11990,0
20230817,195800,167239920,11990,11990,11990,11990,0
20230817,195700,167239920,11990,11990,11990,11990,0
20230817,195600,167239920,11990,11990,11990,11990,0
20230817,195500,167239920,11990,11990,11990,11990,0
20230817,195400,167239920,11990,11990,11990,11990,636
20230817,195300,167239920,11990,11990,11990,11990,0
20230817,195200,167239920,11990,11990,11990,11990,0
20230817,195100,167239920,11990,11990,11990,11990,0
20230817,195000,167239920,11990,11990,11990,11990,0
20230817,194900,167239920,11990,11990,11990,11990,0
20230817,194800,167239920,11990,11990,11990,11990,0
20230817,194700,167239920,11990,11990,11990,11990,0
20230817,194600,167239920,11990,11990,11990,11990,0
20230817,194500,167239920,11990,11990,11990,11990,0
20230817,194400,167239920,11990,11990,11990,11990,0
20230817,194300,167239920,11990,11990,11990,11990,0
20230817,194200,167239920,11990,11990,11990,11990,0
20230817,194100,167239920,11990,11990,11990,11990,0
20230817,194000,167239920,11990,11990,11990,11990,0
20230817,193900,167239920,11990,11990,11990,11990,0
20230817,193800,167239920,11990,11990,11990,11990,0
20230817,193700,167239920,11990,11990,11990,11990,0
20230817,193600,167239920,11990,11990,11990,11990,0
20230817,193500,167239920,11990,11990,11990,11990,0
20230817,193400,167239920,11990,11990,11990,11990,0
20230817,193300,167239920,11990,11990,11990,11990,0
20230817,193200,167239920,11990,11990,11990,11990,0
20230817,193100,167239920,11990,11990,11990,11990,0
20230817,193000,167239920,11990,11990,11990,11990,0
20230817,192900,167239920,11990,11990,11990,11990,0
20230817,192800,167239920,11990,11990,11990,11990,0
20230817,192700,167239920,11990,11990,11990,11990,0
20230817,192600,167239920,11990,11990,11990,11990,0
20230817,192500,167239920,11990,11990,11990,11990,0
20230817,192400,167239920,11990,11990,11990,11990,636
20230817,192300,167239920,11990,11990,11990,11990,0
20230817,192200,167239920,11990,11990,11990,11990,0
20230817,192100,167239920,11990,11990,11990,11990,0
20230817,192000,167239920,11990,11990,11990,11990,0
20230817,191900,167239920,11990,11990,11990,11990,0
20230817,191800,167239920,11990,11990,11990,11990,0
20230817,191700,167239920,11990,11990,11990,11990,0
20230817,191600,167239920,11990,11990,11990,11990,0
20230817,191500,167239920,11990,11990,11990,11990,0
20230817,191400,167239920,11990,11990,11990,11990,0
20230817,191300,167239920,11990,11990,11990,11990,0
20230817,191200,167239920,11990,11990,11990,11990,0
20230817,191100,167239920,11990,11990,11990,11990,0
20230817,191000,167239920,11990,11990,11990,11990,0
20230817,190900,167239920,11990,11990,11990,11990,0
20230817,190800,167239920,11990,11990,11990,11990,0
20230817,190700,167239920,11990,11990,11990,11990,0
20230817,190600,167239920,11990,11990,11990,11990,0
20230817,190500,167239920,11990,11990,11990,11990,0
20230817,190400,167239920,11990,11990,11990,11990,0
20230817,190300,167239920,11990,11990,11990,11990,0
20230817,190200,167239920,11990,11990,11990,11990,0
20230817,190100,167239920,11990,11990,11990,11990,0
20230817,190000,167239920,11990,11990,11990,11990,0
20230817,185900,167239920,11990,11990,11990,11990,0
20230817,185800,167239920,11990,11990,11990,11990,0
20230817,185700,167239920,11990,11990,11990,11990,0
20230817,185600,167239920,11990,11990,11990,11990,0
20230817,185500,167239920,11990,11990,11990,11990,0
20230817,185400,167239920,11990,11990,11990,11990,636
20230817,185300,167239920,11990,11990,11990,11990,0
20230817,185200,167239920,11990,11990,11990,11990,0
20230817,185100,167239920,11990,11990,11990,11990,0
20230817,185000,167239920,11990,11990,11990,11990,0
20230817,184900,167239920,11990,11990,11990,11990,0
20230817,184800,167239920,11990,11990,11990,11990,0
20230817,184700,167239920,11990,11990,11990,11990,0
20230817,184600,167239920,11990,11990,11990,11990,0
20230817,184500,167239920,11990,11990,11990,11990,0
20230817,184400,167239920,11990,11990,11990,11990,0
20230817,184300,167239920,11990,11990,11990,11990,0
20230817,184200,167239920,11990,11990,11990,11990,0
20230817,184100,167239920,11990,11990,11990,11990,0
20230817,184000,167239920,11990,11990,11990,11990,0
20230817,183900,167239920,11990,11990,11990,11990,0
20230817,183800,167239920,11990,11990,11990,11990,0
20230817,183700,167239920,11990,11990,11990,11990,0
20230817,183600,167239920,11990,11990,11990,11990,0
20230817,183500,167239920,11990,11990,11990,11990,0
20230817,183400,167239920,11990,11990,11990,11990,0
20230817,183300,167239920,11990,11990,11990,11990,0
20230817,183200,167239920,11990,11990,11990,11990,0
20230817,183100,167239920,11990,11990,11990,11990,0
20230817,183000,167239920,11990,11990,11990,11990,0
20230817,182900,167239920,11990,11990,11990,11990,0
20230817,182800,167239920,11990,11990,11990,11990,0
20230817,182700,167239920,11990,11990,11990,11990,0
20230817,182600,167239920,11990,11990,11990,11990,0
20230817,182500,167239920,11990,11990,11990,11990,0
20230817,182400,167239920,11990,11990,11990,11990,636
20230817,182300,167239920,11990,11990,11990,11990,0
20230817,182200,167239920,11990,11990,11990,11990,0
20230817,182100,167239920,11990,11990,11990,11990,0
20230817,182000,167239920,11990,11990,11990,11990,0
20230817,181900,167239920,11990,11990,11990,11990,0
20230817,181800,167239920,11990,11990,11990,11990,0
20230817,181700,167239920,11990,11990,11990,11990,0
20230817,181600,167239920,11990,11990,11990,11990,0
20230817,181500,167239920,11990,11990,11990,11990,0
20230817,181400,167239920,11990,11990,11990,11990,0
20230817,181300,167239920,11990,11990,11990,11990,0
20230817,181200,167239920,11990,11990,11990,11990,0
20230817,181100,167239920,11990,11990,11990,11990,0
20230817,181000,167239920,11990,11990,11990,11990,0
20230817,180900,167239920,11990,11990,11990,11990,0
20230817,180800,167239920,11990,11990,11990,11990,0
20230817,180700,167239920,11990,11990,11990,11990,0
20230817,180600,167239920,11990,11990,11990,11990,0
20230817,180500,167239920,11990,11990,11990,11990,0
20230817,180400,167239920,11990,11990,11990,11990,0
20230817,180300,167239920,11990,11990,11990,11990,0
20230817,180200,167239920,11990,11990,11990,11990,0
20230817,180100,167239920,11990,11990,11990,11990,0
20230817,180000,167239920,11990,11990,11990,11990,0
20230817,175900,167239920,11990,11990,11990,11990,0
20230817,175800,167239920,11990,11990,11990,11990,0
20230817,175700,167239920,11990,11990,11990,11990,0
20230817,175600,167239920,11990,11990,11990,11990,0
20230817,175500,167239920,11990,11990,11990,11990,0
20230817,175400,167239920,11990,11990,11990,11990,636
20230817,175300,167239920,11990,11990,11990,11990,0
20230817,175200,167239920,11990,11990,11990,11990,0
20230817,175100,167239920,11990,11990,11990,11990,0
20230817,175000,167239920,11990,11990,11990,11990,0
20230817,174900,167239920,11990,11990,11990,11990,0
20230817,174800,167239920,11990,11990,11990,11990,0
20230817,174700,167239920,11990,11990,11990,11990,0
20230817,174600,167239920,11990,11990,11990,11990,0
20230817,174500,167239920,11990,11990,11990,11990,0
20230817,174400,167239920,11990,11990,11990,11990,0
20230817,174300,167239920,11990,11990,11990,11990,0
20230817,174200,167239920,11990,11990,11990,11990,0
20230817,174100,167239920,11990,11990,11990,11990,0
20230817,174000,167239920,11990,11990,11990,11990,0
20230817,173900,167239920,11990,11990,11990,11990,0
20230817,173800,167239920,11990,11990,11990,11990,0
20230817,173700,167239920,11990,11990,11990,11990,0
20230817,173600,167239920,11990,11990,11990,11990,0
20230817,173500,167239920,11990,11990,11990,11990,0
20230817,173400,167239920,11990,11990,11990,11990,0
20230817,173300,167239920,11990,11990,11990,11990,0
20230817,173200,167239920,11990,11990,11990,11990,0
20230817,173100,167239920,11990,11990,11990,11990,0
20230817,173000,167239920,11990,11990,11990,11990,0
20230817,172900,167239920,11990,11990,11990,11990,0
20230817,172800,167239920,11990,11990,11990,11990,0
20230817,172700,167239920,11990,11990,11990,11990,0
20230817,172600,167239920,11990,11990,11990,11990,0
20230817,172500,167239920,11990,11990,11990,11990,0
20230817,172400,167239920,11990,11990,11990,11990,636
20230817,172300,167239920,11990,11990,11990,11990,0
20230817,172200,167239920,11990,11990,11990,11990,0
20230817,172100,167239920,11990,11990,11990,11990,0
20230817,172000,167239920,11990,11990,11990,11990,0
20230817,171900,167239920,11990,11990,11990,11990,0
20230817,171800,167239920,11990,11990,11990,11990,0
20230817,171700,167239920,11990,11990,11990,11990,0
20230817,171600,167239920,11990,11990,11990,11990,0
20230817,171500,167239920,11990,11990,11990,11990,0
20230817,171400,167239920,11990,11990,11990,11990,0
20230817,171300,167239920,11990,11990,11990,11990,0
20230817,171200,167239920,11990,11990,11990,11990,0
20230817,171100,167239920,11990,11990,11990,11990,0
20230817,171000,167239920,11990,11990,11990,11990,0
20230817,170900,167239920,11990,11990,11990,11990,0
20230817,170800,167239920,11990,11990,11990,11990,0
20230817,170700,167239920,11990,11990,11990,11990,0
20230817,170600,167239920,11990,11990,11990,11990,0
20230817,170500,167239920,11990,11990,11990,11990,0
20230817,170400,167239920,11990,11990,11990,11990,0
20230817,170300,167239920,11990,11990,11990,11990,0
20230817,170200,167239920,11990,11990,11990,11990,0
20230817,170100,167239920,11990,11990,11990,11990,0
20230817,170000,167239920,11990,11990,11990,11990,0
20230817,165900,167239920,11990,11990,11990,11990,0
20230817,165800,167239920,11990,11990,11990,11990,0
20230817,165700,167239920,11990,11990,11990,11990,0
20230817,165600,167239920,11990,11990,11990,11990,0
20230817,165500,167239920,11990,11990,11990,11990,0
20230817,165400,167239920,11990,11990,11990,11990,636
20230817,165300,167239920,11990,11990,11990,11990,0
20230817,165200,167239920,11990,11990,11990,11990,0
20230817,165100,167239920,11990,11990,11990,11990,0
20230817,165000,167239920,11990,11990,11990,11990,0
20230817,164900,167239920,11990,11990,11990,11990,0
20230817,164800,167239920,11990,11990,11990,11990,0
20230817,164700,167239920,11990,11990,11990,11990,0
20230817,164600,167239920,11990,11990,11990,11990,0
20230817,164500,167239920,11990,11990,11990,11990,0
20230817,164400,167239920,11990,11990,11990,11990,0
20230817,164300,167239920,11990,11990,11990,11990,0
20230817,164200,167239920,11990,11990,11990,11990,0
20230817,164100,167239920,11990,11990,11990,11990,0
20230817,164000,167239920,11990,11990,11990,11990,0
20230817,163900,167239920,11990,11990,11990,11990,0
20230817,163800,167239920,11990,11990,11990,11990,0
20230817,163700,167239920,11990,11990,11990,11990,0
20230817,163600,167239920,11990,11990,11990,11990,0
20230817,163500,167239920,11990,11990,11990,11990,0
20230817,163400,167239920,11990,11990,11990,11990,0
20230817,163300,167239920,11990,11990,11990,11990,0
20230817,163200,167239920,11990,11990,11990,11990,0
20230817,163100,167239920,11990,11990,11990,11990,0
20230817,163000,167239920,11990,11990,11990,11990,0
20230817,162900,167239920,11990,11990,11990,11990,0
20230817,162800,167239920,11990,11990,11990,11990,0
20230817,162700,167239920,11990,11990,11990,11990,0
20230817,162600,167239920,11990,11990,11990,11990,0
20230817,162500,167239920,11990,11990,11990,11990,0
20230817,162400,167239920,11990,11990,11990,11990,636
20230817,162300,167239920,11990,11990,11990,11990,0
20230817,162200,167239920,11990,11990,11990,11990,0
20230817,162100,167239920,11990,11990,11990,11990,0
20230817,162000,167239920,11990,11990,11990,11990,0
20230817,161900,167239920,11990,11990,11990,11990,0
20230817,161800,167239920,11990,11990,11990,11990,0
20230817,161700,167239920,11990,11990,11990,11990,0
20230817,161600,167239920,11990,11990,11990,11990,0
20230817,161500,167239920,11990,11990,11990,11990,0
20230817,161400,167239920,11990,11990,11990,11990,0
20230817,161300,167239920,11990,11990,11990,11990,0
20230817,161200,167239920,11990,11990,11990,11990,0
20230817,161100,167239920,11990,11990,11990,11990,0
20230817,161000,167239920,11990,11990,11990,11990,0
20230817,160900,167239920,11990,11990,11990,11990,0
20230817,160800,167239920,11990,11990,11990,11990,0
20230817,160700,167239920,11990,11990,11990,11990,0
20230817,160600,167239920,11990,11990,11990,11990,0
20230817,160500,167239920,11990,11990,11990,11990,0
20230817,160400,167239920,11990,11990,11990,11990,0
20230817,160300,167239920,11990,11990,11990,11990,0
20230817,160200,167239920,11990,11990,11990,11990,0
20230817,160100,167239920,11990,11990,11990,11990,0
20230817,160000,167239920,11990,11990,11990,11990,0
20230817,155900,167239920,11990,11990,11990,11990,0
20230817,155800,167239920,11990,11990,11990,11990,0
20230817,155700,167239920,11990,11990,11990,11990,0
20230817,155600,167239920,11990,11990,11990,11990,0
20230817,155500,167239920,11990,11990,11990,11990,0
20230817,155400,167239920,11990,11990,11990,11990,636
20230817,155300,167239920,11990,11990,11990,11990,0
20230817,155200,167239920,11990,11990,11990,11990,0
20230817,155100,167239920,11990,11990,11990,11990,0
20230817,155000,167239920,11990,11990,11990,11990,0
20230817,154900,167239920,11990,11990,11990,11990,0
20230817,154800,167239920,11990,11990,11990,11990,0
20230817,154700,167239920,11990,11990,11990,11990,0
20230817,154600,167239920,11990,11990,11990,11990,0
20230817,154500,167239920,11990,11990,11990,11990,0
20230817,154400,167239920,11990,11990,11990,11990,0
20230817,154300,167239920,11990,11990,11990,11990,0
20230817,154200,167239920,11990,11990,11990,11990,0
20230817,154100,167239920,11990,11990,11990,11990,0
20230817,154000,167239920,11990,11990,11990,11990,0
20230817,153900,167239920,11990,11990,11990,11990,0
20230817,153800,167239920,11990,11990,11990,11990,0
20230817,153700,167239920,11990,11990,11990,11990,0
20230817,153600,167239920,11990,11990,11990,11990,0
20230817,153500,167239920,11990,11990,11990,11990,0
20230817,153400,167239920,11990,11990,11990,11990,0
20230817,153300,167239920,11990,11990,11990,11990,0
20230817,153200,167239920,11990,11990,11990,11990,0
20230817,153100,167239920,11990,11990,11990,11990,0
20230817,153000,167239920,11990,11990,11990,11990,636
20230817,152900,159614280,11960,11960,11960,11960,0
20230817,152800,159614280,11960,11960,11960,11960,0
20230817,152700,159614280,11960,11960,11960,11960,0
20230817,152600,159614280,11960,11960,11960,11960,0
20230817,152500,159614280,11960,11960,11960,11960,0
20230817,152400,159614280,11960,11960,11960,11960,0
20230817,152300,159614280,11960,11960,11960,11960,0
20230817,152200,159614280,11960,11960,11960,11960,0
20230817,152100,159614280,11960,11960,11960,11960,0
20230817,152000,159614280,11960,11960,11960,11960,0
20230817,151900,159614280,11960,11960,11960,11960,0
20230817,151800,159614280,11960,11960,11960,11960,0
20230817,151700,159614280,11960,11960,11960,11960,27
20230817,151600,159291360,11960,11960,11960,11960,0
20230817,151500,159291360,11960,11960,11960,11960,0
20230817,151400,159291360,11960,11960,11960,11960,2
20230817,151300,159267440,11900,11910,11910,11900,500
20230817,151200,153317430,11950,11950,11950,11950,31
20230817,151100,152946980,11960,11960,11960,11960,0
20230817,151000,152946980,11960,11960,11960,11960,0
20230817,150900,152946980,11960,11960,11960,11960,0
20230817,150800,152946980,11960,11960,11960,11960,0
20230817,150700,152946980,11960,11890,11960,11880,691
20230817,150600,144721920,11950,11950,11950,11950,0
20230817,150500,144721920,11950,11950,11950,11950,3
20230817,150400,144686070,11950,11950,11950,11950,0
20230817,150300,144686070,11950,11950,11950,11950,0
20230817,150200,144686070,11950,11950,11950,11950,0
20230817,150100,144686070,11950,11950,11950,11950,0
20230817,150000,144686070,11950,11950,11950,11950,0
20230817,145900,144686070,11950,11950,11950,11950,0
20230817,145800,144686070,11950,11950,11950,11950,0
20230817,145700,144686070,11950,11950,11950,11950,0
20230817,145600,144686070,11950,11950,11950,11950,0
20230817,145500,144686070,11950,11950,11950,11950,1
20230817,145400,144674120,11930,11930,11930,11930,1
20230817,145300,144662190,11880,11880,11880,11880,2
20230817,145200,144638430,11890,11940,11940,11890,635
20230817,145100,137083180,11950,11950,11950,11950,0
20230817,145000,137083180,11950,11950,11950,11950,0
20230817,144900,137083180,11950,11950,11950,11950,0
20230817,144800,137083180,11950,11950,11950,11950,0
20230817,144700,137083180,11950,11950,11950,11950,0
20230817,144600,137083180,11950,11950,11950,11950,0
20230817,144500,137083180,11950,11950,11950,11950,0
20230817,144400,137083180,11950,11950,11950,11950,0
20230817,144300,137083180,11950,11950,11950,11950,0
20230817,144200,137083180,11950,11950,11950,11950,0
20230817,144100,137083180,11950,11890,11950,11890,15
20230817,144000,136904650,11890,11890,11890,11890,0
20230817,143900,136904650,11890,11890,11890,11890,1
20230817,143800,136892760,11890,11890,11890,11890,0
20230817,143700,136892760,11890,11890,11890,11890,0
20230817,143600,136892760,11890,11890,11890,11890,0
20230817,143500,136892760,11890,11890,11890,11890,30
20230817,143400,136536060,11890,11890,11890,11890,63
20230817,143300,135786990,11950,11950,11950,11950,0
20230817,143200,135786990,11950,11950,11950,11950,0
20230817,143100,135786990,11950,11950,11950,11950,0
20230817,143000,135786990,11950,11950,11950,11950,0
20230817,142900,135786990,11950,11950,11950,11950,0
20230817,142800,135786990,11950,11950,11950,11950,0
20230817,142700,135786990,11950,11950,11950,11950,0
20230817,142600,135786990,11950,11950,11950,11950,0
20230817,142500,135786990,11950,11950,11950,11950,0
20230817,142400,135786990,11950,11950,11950,11950,0
20230817,142300,135786990,11950,11950,11950,11950,0
20230817,142200,135786990,11950,11950,11950,11950,0
20230817,142100,135786990,11950,11950,11950,11950,0
20230817,142000,135786990,11950,11950,11950,11950,1
20230817,141900,135775040,11890,11890,11890,11890,0
20230817,141800,135775040,11890,11890,11890,11890,0
20230817,141700,135775040,11890,11890,11890,11890,0
20230817,141600,135775040,11890,11900,11900,11890,300
20230817,141500,132207540,11890,11910,11910,11890,200
20230817,141400,129828220,11980,11980,11980,11980,0
20230817,141300,129828220,11980,11980,11980,11980,0
20230817,141200,129828220,11980,11980,11980,11980,0
20230817,141100,129828220,11980,11980,11980,11980,0
20230817,141000,129828220,11980,11980,11980,11980,0
20230817,140900,129828220,11980,11980,11980,11980,0
20230817,140800,129828220,11980,11980,11980,11980,0
20230817,140700,129828220,11980,11980,11980,11980,0
20230817,140600,129828220,11980,11980,11980,11980,0
20230817,140500,129828220,11980,11980,11980,11980,0
20230817,140400,129828220,11980,11980,11980,11980,12
20230817,140300,129684460,11980,11980,11980,11980,0
20230817,140200,129684460,11980,11980,11980,11980,0
20230817,140100,129684460,11980,11980,11980,11980,0
20230817,140000,129684460,11980,11980,11980,11980,0
20230817,135900,129684460,11980,11980,11980,11980,0
20230817,135800,129684460,11980,11980,11980,11980,0
20230817,135700,129684460,11980,11980,11980,11980,0
20230817,135600,129684460,11980,11980,11980,11980,0
20230817,135500,129684460,11980,11980,11980,11980,0
20230817,135400,129684460,11980,11980,11980,11980,0
20230817,135300,129684460,11980,11980,11980,11980,0
20230817,135200,129684460,11980,11980,11980,11980,0
20230817,135100,129684460,11980,11980,11980,11980,0
20230817,135000,129684460,11980,11980,11980,11980,0
20230817,134900,129684460,11980,11980,11980,11980,0
20230817,134800,129684460,11980,11980,11980,11980,0
20230817,134700,129684460,11980,11980,11980,11980,1
20230817,134600,129672480,11930,11930,11930,11930,0
20230817,134500,129672480,11930,11930,11930,11930,0
20230817,134400,129672480,11930,11930,11930,11930,0
20230817,134300,129672480,11930,11930,11930,11930,0
20230817,134200,129672480,11930,11940,11940,11930,153
20230817,134100,127846170,11990,11990,11990,11990,0
20230817,134000,127846170,11990,11990,11990,11990,0
20230817,133900,127846170,11990,11990,11990,11990,0
20230817,133800,127846170,11990,11990,11990,11990,0
20230817,133700,127846170,11990,11990,11990,11990,0
20230817,133600,127846170,11990,11990,11990,11990,0
20230817,133500,127846170,11990,11990,11990,11990,0
20230817,133400,127846170,11990,11990,11990,11990,0
20230817,133300,127846170,11990,11990,11990,11990,0
20230817,133200,127846170,11990,11990,11990,11990,0
20230817,133100,127846170,11990,11990,11990,11990,0
20230817,133000,127846170,11990,11990,11990,11990,0
20230817,132900,127846170,11990,11990,11990,11990,0
20230817,132800,127846170,11990,11990,11990,11990,1
20230817,132700,127834180,11960,11960,11960,11960,0
20230817,132600,127834180,11960,11960,11960,11960,0
20230817,132500,127834180,11960,11960,11960,11960,0
20230817,132400,127834180,11960,11960,11960,11960,0
20230817,132300,127834180,11960,11960,11960,11960,0
20230817,132200,127834180,11960,11960,11960,11960,0
20230817,132100,127834180,11960,11960,11960,11960,0
20230817,132000,127834180,11960,11960,11960,11960,0
20230817,131900,127834180,11960,11960,11960,11960,0
20230817,131800,127834180,11960,11960,11960,11960,0
20230817,131700,127834180,11960,11960,11960,11960,0
20230817,131600,127834180,11960,11960,11960,11960,0
20230817,131500,127834180,11960,11960,11960,11960,0
20230817,131400,127834180,11960,11960,11960,11960,0
20230817,131300,127834180,11960,11960,11960,11960,6
20230817,131200,127762420,11960,11960,11960,11960,11
20230817,131100,127630860,11990,11990,11990,11990,0
20230817,131000,127630860,11990,11990,11990,11990,0
20230817,130900,127630860,11990,11990,11990,11990,0
20230817,130800,127630860,11990,11990,11990,11990,0
20230817,130700,127630860,11990,11990,11990,11990,0
20230817,130600,127630860,11990,11990,11990,11990,0
20230817,130500,127630860,11990,11990,11990,11990,0
20230817,130400,127630860,11990,11990,11990,11990,1
20230817,130300,127618870,11970,11970,11970,11970,0
20230817,130200,127618870,11970,11970,11970,11970,0
20230817,130100,127618870,11970,11970,11970,11970,41
20230817,130000,127128100,11970,11970,11970,11970,0
20230817,125900,127128100,11970,11970,11970,11970,0
20230817,125800,127128100,11970,11970,11970,11970,0
20230817,125700,127128100,11970,11970,11970,11970,0
20230817,125600,127128100,11970,11970,11970,11970,0
20230817,125500,127128100,11970,11970,11970,11970,0
20230817,125400,127128100,11970,11970,11970,11970,0
20230817,125300,127128100,11970,11970,11970,11970,9
20230817,125200,127020370,12000,11970,12000,11970,11
20230817,125100,126888670,11980,11980,11980,11980,0
20230817,125000,126888670,11980,11980,11980,11980,0
20230817,124900,126888670,11980,11980,11980,11980,0
20230817,124800,126888670,11980,11980,11980,11980,0
20230817,124700,126888670,11980,11980,11980,11980,0
20230817,124600,126888670,11980,11980,11980,11980,1
20230817,124500,126876690,11980,11980,11980,11980,0
20230817,124400,126876690,11980,11980,11980,11980,0
20230817,124300,126876690,11980,11980,11980,11980,0
20230817,124200,126876690,11980,11980,11980,11980,0
20230817,124100,126876690,11980,11980,11980,11980,0
20230817,124000,126876690,11980,11980,11980,11980,0
20230817,123900,126876690,11980,11980,11980,11980,0
20230817,123800,126876690,11980,11990,12030,11980,112
20230817,123700,125532640,11980,11980,11980,11980,0
20230817,123600,125532640,11980,11950,11980,11820,1501
20230817,123500,107669220,12030,11980,12030,11980,134
20230817,123400,106059310,11980,11980,11980,11980,0
20230817,123300,106059310,11980,11980,11980,11980,0
20230817,123200,106059310,11980,11980,11980,11980,5
20230817,123100,105999410,11950,11950,11950,11950,0
20230817,123000,105999410,11950,11950,11950,11950,0
20230817,122900,105999410,11950,11950,11950,11950,0
20230817,122800,105999410,11950,11950,11950,11950,50
20230817,122700,105401910,11980,11980,11980,11980,0
20230817,122600,105401910,11980,11980,11980,11980,0
20230817,122500,105401910,11980,11980,11980,11980,0
20230817,122400,105401910,11980,11980,11980,11980,0
20230817,122300,105401910,11980,11980,11980,11980,0
20230817,122200,105401910,11980,11980,11980,11980,0
20230817,122100,105401910,11980,11980,11980,11980,0
20230817,122000,105401910,11980,11980,11980,11980,0
20230817,121900,105401910,11980,11980,11980,11980,1
20230817,121800,105389930,11890,11890,11890,11890,0
20230817,121700,105389930,11890,11890,11890,11890,1
20230817,121600,105378040,11890,11890,11890,11890,0
20230817,121500,105378040,11890,11890,11890,11890,0
20230817,121400,105378040,11890,11890,11890,11890,0
20230817,121300,105378040,11890,11890,11890,11890,0
20230817,121200,105378040,11890,11890,11890,11890,0
20230817,121100,105378040,11890,11890,11890,11890,0
20230817,121000,105378040,11890,11890,11890,11890,0
20230817,120900,105378040,11890,11890,11890,11890,0
20230817,120800,105378040,11890,11920,11920,11870,111
20230817,120700,104058270,12000,11930,12000,11920,210
20230817,120600,101553360,12030,12030,12030,12030,0
20230817,120500,101553360,12030,12030,12030,12030,0
20230817,120400,101553360,12030,12030,12030,12030,0
20230817,120300,101553360,12030,12030,12030,12030,0
20230817,120200,101553360,12030,12030,12030,12030,0
20230817,120100,101553360,12030,12030,12030,12030,0
20230817,120000,101553360,12030,12030,12030,12030,0
20230817,115900,101553360,12030,12030,12030,12030,0
20230817,115800,101553360,12030,12030,12030,12030,0
20230817,115700,101553360,12030,12030,12030,12030,0
20230817,115600,101553360,12030,12030,12030,12030,0
20230817,115500,101553360,12030,12030,12030,12030,0
20230817,115400,101553360,12030,11980,12030,11980,2000
20230817,115300,77533780,11980,11980,11980,11980,100
20230817,115200,76335780,11980,11960,11990,11960,586
20230817,115100,69318360,11980,11950,11980,11950,437
20230817,115000,64089630,11950,11950,11950,11940,95
20230817,114900,62954420,11960,11940,11960,11940,4
20230817,114800,62906610,11930,11930,11930,11930,22
20230817,114700,62644150,11910,11910,11910,11910,0
20230817,114600,62644150,11910,11910,11910,11910,0
20230817,114500,62644150,11910,11910,11910,11910,0
20230817,114400,62644150,11910,11910,11910,11910,0
20230817,114300,62644150,11910,11910,11910,11910,0
20230817,114200,62644150,11910,11910,11910,11910,0
20230817,114100,62644150,11910,11910,11910,11910,0
20230817,114000,62644150,11910,11810,11910,11810,587
20230817,113900,55662200,11910,11910,11910,11910,30
20230817,113800,55304900,11930,11930,11930,11930,0
20230817,113700,55304900,11930,11930,11930,11930,0
20230817,113600,55304900,11930,11930,11930,11930,0
20230817,113500,55304900,11930,11930,11930,11930,0
20230817,113400,55304900,11930,11930,11930,11930,0
20230817,113300,55304900,11930,11920,11930,11920,22
20230817,113200,55042650,11920,11800,11920,11800,13
20230817,113100,54888510,11690,11690,11690,11690,0
20230817,113000,54888510,11690,11690,11690,11690,0
20230817,112900,54888510,11690,11690,11690,11690,0
20230817,112800,54888510,11690,11690,11690,11690,0
20230817,112700,54888510,11690,11690,11690,11690,0
20230817,112600,54888510,11690,11690,11690,11690,0
20230817,112500,54888510,11690,11690,11690,11690,0
20230817,112400,54888510,11690,11740,11740,11690,8
20230817,112300,54794840,11890,11840,11890,11830,32
20230817,112200,54415820,11840,11840,11840,11840,5
20230817,112100,54356620,11840,11840,11840,11840,100
20230817,112000,53172620,11840,11840,11840,11840,0
20230817,111900,53172620,11840,11840,11840,11840,0
20230817,111800,53172620,11840,11840,11840,11840,0
20230817,111700,53172620,11840,11840,11840,11840,0
20230817,111600,53172620,11840,11840,11840,11840,0
20230817,111500,53172620,11840,11840,11840,11840,0
20230817,111400,53172620,11840,11840,11840,11840,0
20230817,111300,53172620,11840,11840,11840,11840,0
20230817,111200,53172620,11840,11840,11840,11840,0
20230817,111100,53172620,11840,11840,11840,11840,0
20230817,111000,53172620,11840,11720,11840,11720,10
20230817,110900,53054700,11720,11720,11720,11720,0
20230817,110800,53054700,11720,11710,11720,11710,200
20230817,110700,50710810,11700,11700,11700,11700,30
20230817,110600,50359810,11700,11700,11700,11700,0
20230817,110500,50359810,11700,11690,11700,11690,500
20230817,110400,44510820,11700,11700,11700,11700,0
20230817,110300,44510820,11700,11700,11700,11700,0
20230817,110200,44510820,11700,11700,11700,11700,0
20230817,110100,44510820,11700,11700,11700,11700,0
20230817,110000,44510820,11700,11700,11700,11700,0
20230817,105900,44510820,11700,11700,11700,11700,0
20230817,105800,44510820,11700,11700,11700,11700,0
20230817,105700,44510820,11700,11700,11700,11700,0
20230817,105600,44510820,11700,11700,11700,11700,0
20230817,105500,44510820,11700,11700,11700,11700,0
20230817,105400,44510820,11700,11700,11700,11700,0
20230817,105300,44510820,11700,11700,11700,11700,0
20230817,105200,44510820,11700,11700,11700,11700,0
20230817,105100,44510820,11700,11700,11700,11700,0
20230817,105000,44510820,11700,11700,11700,11700,0
20230817,104900,44510820,11700,11700,11700,11700,0
20230817,104800,44510820,11700,11700,11700,11700,5
20230817,104700,44452320,11700,11630,11700,11630,55
20230817,104600,43812350,11630,11630,11630,11630,0
20230817,104500,43812350,11630,11630,11630,11630,0
20230817,104400,43812350,11630,11630,11630,11630,0
20230817,104300,43812350,11630,11630,11630,11630,30
20230817,104200,43463450,11700,11700,11700,11700,0
20230817,104100,43463450,11700,11700,11700,11700,0
20230817,104000,43463450,11700,11700,11700,11700,0
20230817,103900,43463450,11700,11700,11700,11700,0
20230817,103800,43463450,11700,11700,11700,11700,0
20230817,103700,43463450,11700,11700,11700,11700,0
20230817,103600,43463450,11700,11700,11700,11700,0
20230817,103500,43463450,11700,11700,11700,11700,0
20230817,103400,43463450,11700,11700,11700,11700,1
20230817,103300,43451750,11690,11690,11690,11690,0
20230817,103200,43451750,11690,11690,11690,11690,0
20230817,103100,43451750,11690,11690,11690,11690,0
20230817,103000,43451750,11690,11660,11690,11660,103
20230817,102900,42247810,11620,11620,11620,11620,0
20230817,102800,42247810,11620,11620,11620,11620,0
20230817,102700,42247810,11620,11620,11620,11620,2
20230817,102600,42224570,11610,11610,11610,11610,0
20230817,102500,42224570,11610,11630,11630,11610,152
20230817,102400,40459010,11610,11610,11610,11610,0
20230817,102300,40459010,11610,11610,11610,11610,0
20230817,102200,40459010,11610,11660,11660,11610,31
20230817,102100,40097790,11720,11720,11720,11720,0
20230817,102000,40097790,11720,11720,11720,11720,0
20230817,101900,40097790,11720,11720,11720,11720,0
20230817,101800,40097790,11720,11720,11720,11720,0
20230817,101700,40097790,11720,11720,11720,11720,0
20230817,101600,40097790,11720,11720,11720,11720,95
20230817,101500,38984390,11700,11700,11700,11700,0
20230817,101400,38984390,11700,11700,11700,11700,0
20230817,101300,38984390,11700,11700,11700,11700,0
20230817,101200,38984390,11700,11700,11700,11700,28
20230817,101100,38656790,11780,11780,11780,11780,0
20230817,101000,38656790,11780,11780,11780,11780,94
20230817,100900,37549470,11780,11780,11780,11780,0
20230817,100800,37549470,11780,11780,11780,11780,0
20230817,100700,37549470,11780,11700,11780,11700,133
20230817,100600,35991990,11700,11700,11700,11700,1
20230817,100500,35980290,11650,11650,11650,11650,0
20230817,100400,35980290,11650,11650,11650,11650,4
20230817,100300,35933690,11650,11690,11690,11650,96
20230817,100200,34811490,11700,11700,11700,11700,1
20230817,100100,34799790,11690,11690,11690,11690,0
20230817,100000,34799790,11690,11690,11690,11690,0
20230817,095900,34799790,11690,11690,11690,11690,0
20230817,095800,34799790,11690,11660,11690,11660,45
20230817,095700,34273950,11620,11620,11620,11620,2
20230817,095600,34250710,11620,11620,11620,11620,3
20230817,095500,34215850,11620,11620,11630,11620,59
20230817,095400,33529710,11620,11630,11630,11620,26
20230817,095300,33227370,11630,11630,11630,11630,3
20230817,095200,33192480,11640,11640,11640,11640,89
20230817,095100,32156520,11700,11700,11700,11700,0
20230817,095000,32156520,11700,11700,11700,11700,96
20230817,094900,31033320,11620,11620,11620,11620,0
20230817,094800,31033320,11620,11630,11630,11620,90
20230817,094700,29986710,11630,11640,11640,11630,10
20230817,094600,29870400,11640,11640,11640,11640,0
20230817,094500,29870400,11640,11620,11640,11620,786
20230817,094400,20733080,11620,11620,11620,11620,0
20230817,094300,20733080,11620,11620,11620,11620,0
20230817,094200,20733080,11620,11620,11620,11620,0
20230817,094100,20733080,11620,11620,11620,11620,6
20230817,094000,20663360,11610,11610,11610,11610,0
20230817,093900,20663360,11610,11610,11610,11610,11
20230817,093800,20535650,11620,11620,11620,11620,3
20230817,093700,20500790,11620,11620,11620,11620,45
20230817,093600,19977890,11640,11640,11640,11620,52
20230817,093500,19373610,11640,11640,11640,11640,5
20230817,093400,19315410,11620,11620,11620,11620,6
20230817,093300,19245690,11610,11610,11610,11610,2
20230817,093200,19222470,11620,11600,11620,11600,18
20230817,093100,19013650,11600,11670,11670,11590,474
20230817,093000,13511050,11620,11620,11620,11620,0
20230817,092900,13511050,11620,11620,11620,11620,0
20230817,092800,13511050,11620,11620,11620,11620,0
20230817,092700,13511050,11620,11620,11620,11620,0
20230817,092600,13511050,11620,11620,11620,11620,0
20230817,092500,13511050,11620,11650,11650,11620,89
20230817,092400,12476840,11650,11650,11650,11650,0
20230817,092300,12476840,11650,11660,11660,11650,69
20230817,092200,11672960,11720,11710,11720,11710,50
20230817,092100,11087410,11660,11660,11660,11660,0
20230817,092000,11087410,11660,11660,11660,11660,47
20230817,091900,10539390,11670,11670,11670,11670,25
20230817,091800,10247640,11670,11670,11670,11670,200
20230817,091700,7913640,11670,11700,11700,11670,108
20230817,091600,6653220,11700,11700,11700,11700,0
20230817,091500,6653220,11700,11700,11700,11700,0
20230817,091400,6653220,11700,11700,11700,11700,0
20230817,091300,6653220,11700,11700,11700,11700,1
20230817,091200,6641520,11720,11720,11720,11720,0
20230817,091100,6641520,11720,11720,11720,11720,2
20230817,091000,6618080,11700,11700,11700,11700,1
20230817,090900,6606380,11720,11720,11720,11720,0
20230817,090800,6606380,11720,11720,11720,11720,2
20230817,090700,6582940,11720,11650,11740,11620,180
20230817,090600,4478620,11660,11750,11750,11660,113
20230817,090500,3159890,11690,11690,11690,11690,67
20230817,090400,2376660,11690,11690,11690,11690,0
20230817,090300,2376660,11690,11700,11700,11690,54
20230817,090200,1744880,11700,11700,11700,11700,1
20230817,090100,1733180,11720,11740,11740,11700,142
20230817,090000,70620,11770,11770,11770,11770,6