KissMeData/044480/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,191500,302579555,1470,1470,1470,1470,3565
20230721,191400,302579555,1470,1470,1470,1470,0
20230721,191300,302579555,1470,1470,1470,1470,0
20230721,191200,302579555,1470,1470,1470,1470,0
20230721,191100,302579555,1470,1470,1470,1470,0
20230721,191000,302579555,1470,1470,1470,1470,0
20230721,190900,302579555,1470,1470,1470,1470,0
20230721,190800,302579555,1470,1470,1470,1470,0
20230721,190700,302579555,1470,1470,1470,1470,0
20230721,190600,302579555,1470,1470,1470,1470,0
20230721,190500,302579555,1470,1470,1470,1470,0
20230721,190400,302579555,1470,1470,1470,1470,0
20230721,190300,302579555,1470,1470,1470,1470,0
20230721,190200,302579555,1470,1470,1470,1470,0
20230721,190100,302579555,1470,1470,1470,1470,0
20230721,190000,302579555,1470,1470,1470,1470,0
20230721,185900,302579555,1470,1470,1470,1470,0
20230721,185800,302579555,1470,1470,1470,1470,0
20230721,185700,302579555,1470,1470,1470,1470,0
20230721,185600,302579555,1470,1470,1470,1470,0
20230721,185500,302579555,1470,1470,1470,1470,0
20230721,185400,302579555,1470,1470,1470,1470,0
20230721,185300,302579555,1470,1470,1470,1470,0
20230721,185200,302579555,1470,1470,1470,1470,0
20230721,185100,302579555,1470,1470,1470,1470,0
20230721,185000,302579555,1470,1470,1470,1470,0
20230721,184900,302579555,1470,1470,1470,1470,0
20230721,184800,302579555,1470,1470,1470,1470,0
20230721,184700,302579555,1470,1470,1470,1470,0
20230721,184600,302579555,1470,1470,1470,1470,0
20230721,184500,302579555,1470,1470,1470,1470,3565
20230721,184400,302579555,1470,1470,1470,1470,0
20230721,184300,302579555,1470,1470,1470,1470,0
20230721,184200,302579555,1470,1470,1470,1470,0
20230721,184100,302579555,1470,1470,1470,1470,0
20230721,184000,302579555,1470,1470,1470,1470,0
20230721,183900,302579555,1470,1470,1470,1470,0
20230721,183800,302579555,1470,1470,1470,1470,0
20230721,183700,302579555,1470,1470,1470,1470,0
20230721,183600,302579555,1470,1470,1470,1470,0
20230721,183500,302579555,1470,1470,1470,1470,0
20230721,183400,302579555,1470,1470,1470,1470,0
20230721,183300,302579555,1470,1470,1470,1470,0
20230721,183200,302579555,1470,1470,1470,1470,0
20230721,183100,302579555,1470,1470,1470,1470,0
20230721,183000,302579555,1470,1470,1470,1470,0
20230721,182900,302579555,1470,1470,1470,1470,0
20230721,182800,302579555,1470,1470,1470,1470,0
20230721,182700,302579555,1470,1470,1470,1470,0
20230721,182600,302579555,1470,1470,1470,1470,0
20230721,182500,302579555,1470,1470,1470,1470,0
20230721,182400,302579555,1470,1470,1470,1470,0
20230721,182300,302579555,1470,1470,1470,1470,0
20230721,182200,302579555,1470,1470,1470,1470,0
20230721,182100,302579555,1470,1470,1470,1470,0
20230721,182000,302579555,1470,1470,1470,1470,0
20230721,181900,302579555,1470,1470,1470,1470,0
20230721,181800,302579555,1470,1470,1470,1470,0
20230721,181700,302579555,1470,1470,1470,1470,0
20230721,181600,302579555,1470,1470,1470,1470,0
20230721,181500,302579555,1470,1470,1470,1470,3565
20230721,181400,302579555,1470,1470,1470,1470,0
20230721,181300,302579555,1470,1470,1470,1470,0
20230721,181200,302579555,1470,1470,1470,1470,0
20230721,181100,302579555,1470,1470,1470,1470,0
20230721,181000,302579555,1470,1470,1470,1470,0
20230721,180900,302579555,1470,1470,1470,1470,0
20230721,180800,302579555,1470,1470,1470,1470,0
20230721,180700,302579555,1470,1470,1470,1470,0
20230721,180600,302579555,1470,1470,1470,1470,0
20230721,180500,302579555,1470,1470,1470,1470,0
20230721,180400,302579555,1470,1470,1470,1470,0
20230721,180300,302579555,1470,1470,1470,1470,0
20230721,180200,302579555,1470,1470,1470,1470,0
20230721,180100,302579555,1470,1470,1470,1470,0
20230721,180000,302579555,1470,1470,1470,1470,0
20230721,175900,302579555,1470,1470,1470,1470,0
20230721,175800,302579555,1470,1470,1470,1470,0
20230721,175700,302579555,1470,1470,1470,1470,0
20230721,175600,302579555,1470,1470,1470,1470,0
20230721,175500,302579555,1470,1470,1470,1470,0
20230721,175400,302579555,1470,1470,1470,1470,0
20230721,175300,302579555,1470,1470,1470,1470,0
20230721,175200,302579555,1470,1470,1470,1470,0
20230721,175100,302579555,1470,1470,1470,1470,0
20230721,175000,302579555,1470,1470,1470,1470,0
20230721,174900,302579555,1470,1470,1470,1470,0
20230721,174800,302579555,1470,1470,1470,1470,0
20230721,174700,302579555,1470,1470,1470,1470,0
20230721,174600,302579555,1470,1470,1470,1470,0
20230721,174500,302579555,1470,1470,1470,1470,3565
20230721,174400,302579555,1470,1470,1470,1470,0
20230721,174300,302579555,1470,1470,1470,1470,0
20230721,174200,302579555,1470,1470,1470,1470,0
20230721,174100,302579555,1470,1470,1470,1470,0
20230721,174000,302579555,1470,1470,1470,1470,0
20230721,173900,302579555,1470,1470,1470,1470,0
20230721,173800,302579555,1470,1470,1470,1470,0
20230721,173700,302579555,1470,1470,1470,1470,0
20230721,173600,302579555,1470,1470,1470,1470,0
20230721,173500,302579555,1470,1470,1470,1470,0
20230721,173400,302579555,1470,1470,1470,1470,0
20230721,173300,302579555,1470,1470,1470,1470,0
20230721,173200,302579555,1470,1470,1470,1470,0
20230721,173100,302579555,1470,1470,1470,1470,0
20230721,173000,302579555,1470,1470,1470,1470,0
20230721,172900,302579555,1470,1470,1470,1470,0
20230721,172800,302579555,1470,1470,1470,1470,0
20230721,172700,302579555,1470,1470,1470,1470,0
20230721,172600,302579555,1470,1470,1470,1470,0
20230721,172500,302579555,1470,1470,1470,1470,0
20230721,172400,302579555,1470,1470,1470,1470,0
20230721,172300,302579555,1470,1470,1470,1470,0
20230721,172200,302579555,1470,1470,1470,1470,0
20230721,172100,302579555,1470,1470,1470,1470,0
20230721,172000,302579555,1470,1470,1470,1470,0
20230721,171900,302579555,1470,1470,1470,1470,0
20230721,171800,302579555,1470,1470,1470,1470,0
20230721,171700,302579555,1470,1470,1470,1470,0
20230721,171600,302579555,1470,1470,1470,1470,0
20230721,171500,302579555,1470,1470,1470,1470,3565
20230721,171400,302579555,1470,1470,1470,1470,0
20230721,171300,302579555,1470,1470,1470,1470,0
20230721,171200,302579555,1470,1470,1470,1470,0
20230721,171100,302579555,1470,1470,1470,1470,0
20230721,171000,302579555,1470,1470,1470,1470,0
20230721,170900,302579555,1470,1470,1470,1470,0
20230721,170800,302579555,1470,1470,1470,1470,0
20230721,170700,302579555,1470,1470,1470,1470,0
20230721,170600,302579555,1470,1470,1470,1470,0
20230721,170500,302579555,1470,1470,1470,1470,0
20230721,170400,302579555,1470,1470,1470,1470,0
20230721,170300,302579555,1470,1470,1470,1470,0
20230721,170200,302579555,1470,1470,1470,1470,0
20230721,170100,302579555,1470,1470,1470,1470,0
20230721,170000,302579555,1470,1470,1470,1470,0
20230721,165900,302579555,1470,1470,1470,1470,0
20230721,165800,302579555,1470,1470,1470,1470,0
20230721,165700,302579555,1470,1470,1470,1470,0
20230721,165600,302579555,1470,1470,1470,1470,0
20230721,165500,302579555,1470,1470,1470,1470,0
20230721,165400,302579555,1470,1470,1470,1470,0
20230721,165300,302579555,1470,1470,1470,1470,0
20230721,165200,302579555,1470,1470,1470,1470,0
20230721,165100,302579555,1470,1470,1470,1470,0
20230721,165000,302579555,1470,1470,1470,1470,0
20230721,164900,302579555,1470,1470,1470,1470,0
20230721,164800,302579555,1470,1470,1470,1470,0
20230721,164700,302579555,1470,1470,1470,1470,0
20230721,164600,302579555,1470,1470,1470,1470,0
20230721,164500,302579555,1470,1470,1470,1470,3565
20230721,164400,302579555,1470,1470,1470,1470,0
20230721,164300,302579555,1470,1470,1470,1470,0
20230721,164200,302579555,1470,1470,1470,1470,0
20230721,164100,302579555,1470,1470,1470,1470,0
20230721,164000,302579555,1470,1470,1470,1470,0
20230721,163900,302579555,1470,1470,1470,1470,0
20230721,163800,302579555,1470,1470,1470,1470,0
20230721,163700,302579555,1470,1470,1470,1470,0
20230721,163600,302579555,1470,1470,1470,1470,0
20230721,163500,302579555,1470,1470,1470,1470,0
20230721,163400,302579555,1470,1470,1470,1470,0
20230721,163300,302579555,1470,1470,1470,1470,0
20230721,163200,302579555,1470,1470,1470,1470,0
20230721,163100,302579555,1470,1470,1470,1470,0
20230721,163000,302579555,1470,1470,1470,1470,0
20230721,162900,302579555,1470,1470,1470,1470,0
20230721,162800,302579555,1470,1470,1470,1470,0
20230721,162700,302579555,1470,1470,1470,1470,0
20230721,162600,302579555,1470,1470,1470,1470,0
20230721,162500,302579555,1470,1470,1470,1470,0
20230721,162400,302579555,1470,1470,1470,1470,0
20230721,162300,302579555,1470,1470,1470,1470,0
20230721,162200,302579555,1470,1470,1470,1470,0
20230721,162100,302579555,1470,1470,1470,1470,0
20230721,162000,302579555,1470,1470,1470,1470,0
20230721,161900,302579555,1470,1470,1470,1470,0
20230721,161800,302579555,1470,1470,1470,1470,0
20230721,161700,302579555,1470,1470,1470,1470,0
20230721,161600,302579555,1470,1470,1470,1470,0
20230721,161500,302579555,1470,1470,1470,1470,3565
20230721,161400,302579555,1470,1470,1470,1470,0
20230721,161300,302579555,1470,1470,1470,1470,0
20230721,161200,302579555,1470,1470,1470,1470,0
20230721,161100,302579555,1470,1470,1470,1470,0
20230721,161000,302579555,1470,1470,1470,1470,0
20230721,160900,302579555,1470,1470,1470,1470,0
20230721,160800,302579555,1470,1470,1470,1470,0
20230721,160700,302579555,1470,1470,1470,1470,0
20230721,160600,302579555,1470,1470,1470,1470,0
20230721,160500,302579555,1470,1470,1470,1470,0
20230721,160400,302579555,1470,1470,1470,1470,0
20230721,160300,302579555,1470,1470,1470,1470,0
20230721,160200,302579555,1470,1470,1470,1470,0
20230721,160100,302579555,1470,1470,1470,1470,0
20230721,160000,302579555,1470,1470,1470,1470,0
20230721,155900,302579555,1470,1470,1470,1470,0
20230721,155800,302579555,1470,1470,1470,1470,0
20230721,155700,302579555,1470,1470,1470,1470,0
20230721,155600,302579555,1470,1470,1470,1470,0
20230721,155500,302579555,1470,1470,1470,1470,0
20230721,155400,302579555,1470,1470,1470,1470,0
20230721,155300,302579555,1470,1470,1470,1470,0
20230721,155200,302579555,1470,1470,1470,1470,0
20230721,155100,302579555,1470,1470,1470,1470,0
20230721,155000,302579555,1470,1470,1470,1470,0
20230721,154900,302579555,1470,1470,1470,1470,0
20230721,154800,302579555,1470,1470,1470,1470,0
20230721,154700,302579555,1470,1470,1470,1470,0
20230721,154600,302579555,1470,1470,1470,1470,0
20230721,154500,302579555,1470,1470,1470,1470,3565
20230721,154400,302579555,1470,1470,1470,1470,0
20230721,154300,302579555,1470,1470,1470,1470,0
20230721,154200,302579555,1470,1470,1470,1470,0
20230721,154100,302579555,1470,1470,1470,1470,0
20230721,154000,302579555,1470,1470,1470,1470,0
20230721,153900,302579555,1470,1470,1470,1470,0
20230721,153800,302579555,1470,1470,1470,1470,0
20230721,153700,302579555,1470,1470,1470,1470,0
20230721,153600,302579555,1470,1470,1470,1470,0
20230721,153500,302579555,1470,1470,1470,1470,0
20230721,153400,302579555,1470,1470,1470,1470,0
20230721,153300,302579555,1470,1470,1470,1470,0
20230721,153200,302579555,1470,1470,1470,1470,0
20230721,153100,302579555,1470,1470,1470,1470,0
20230721,153000,302579555,1470,1470,1470,1470,3565
20230721,152900,297339005,1472,1472,1472,1472,0
20230721,152800,297339005,1472,1472,1472,1472,0
20230721,152700,297339005,1472,1472,1472,1472,0
20230721,152600,297339005,1472,1472,1472,1472,0
20230721,152500,297339005,1472,1472,1472,1472,0
20230721,152400,297339005,1472,1472,1472,1472,0
20230721,152300,297339005,1472,1472,1472,1472,0
20230721,152200,297339005,1472,1472,1472,1472,0
20230721,152100,297339005,1472,1472,1472,1472,0
20230721,152000,297339005,1472,1472,1472,1472,0
20230721,151900,297339005,1472,1474,1474,1472,117
20230721,151800,297166741,1475,1476,1476,1475,1690
20230721,151700,294672311,1476,1476,1476,1476,0
20230721,151600,294672311,1476,1476,1476,1476,51
20230721,151500,294597035,1475,1475,1475,1475,1
20230721,151400,294595560,1475,1475,1475,1475,1
20230721,151300,294594085,1475,1475,1482,1475,1013
20230721,151200,293096362,1471,1472,1472,1471,191
20230721,151100,292815211,1472,1472,1472,1472,3
20230721,151000,292810795,1479,1472,1479,1472,23
20230721,150900,292776829,1471,1470,1474,1470,8
20230721,150800,292765063,1470,1467,1470,1467,2738
20230721,150700,288744334,1468,1459,1468,1459,1327
20230721,150600,286798192,1458,1459,1459,1458,126
20230721,150500,286614463,1459,1459,1459,1459,60
20230721,150400,286526923,1458,1458,1458,1458,809
20230721,150300,285347401,1458,1461,1461,1458,832
20230721,150200,284133183,1460,1460,1460,1460,0
20230721,150100,284133183,1460,1460,1460,1460,0
20230721,150000,284133183,1460,1464,1464,1460,2952
20230721,145900,279813235,1466,1466,1466,1466,0
20230721,145800,279813235,1466,1466,1466,1466,0
20230721,145700,279813235,1466,1466,1466,1466,206
20230721,145600,279511239,1463,1463,1463,1463,0
20230721,145500,279511239,1463,1463,1463,1463,171
20230721,145400,279261066,1463,1468,1468,1463,149
20230721,145300,279042979,1463,1463,1463,1463,0
20230721,145200,279042979,1463,1468,1469,1463,625
20230721,145100,278125219,1469,1469,1469,1469,200
20230721,145000,277831419,1469,1469,1469,1469,0
20230721,144900,277831419,1469,1469,1469,1469,56
20230721,144800,277749155,1469,1464,1470,1464,3900
20230721,144700,272017732,1464,1469,1469,1464,376
20230721,144600,271466963,1466,1466,1466,1466,0
20230721,144500,271466963,1466,1469,1469,1466,1069
20230721,144400,269899689,1466,1466,1466,1466,0
20230721,144300,269899689,1466,1466,1466,1466,0
20230721,144200,269899689,1466,1466,1466,1466,0
20230721,144100,269899689,1466,1466,1466,1466,0
20230721,144000,269899689,1466,1466,1466,1466,0
20230721,143900,269899689,1466,1466,1466,1466,0
20230721,143800,269899689,1466,1467,1467,1466,164
20230721,143700,269659154,1469,1469,1469,1469,0
20230721,143600,269659154,1469,1469,1469,1469,26
20230721,143500,269620960,1469,1469,1469,1469,100
20230721,143400,269474060,1469,1469,1469,1469,100
20230721,143300,269327160,1470,1473,1473,1470,526
20230721,143200,268553520,1473,1473,1473,1473,0
20230721,143100,268553520,1473,1473,1473,1473,35
20230721,143000,268501965,1473,1473,1473,1473,103
20230721,142900,268350246,1474,1474,1474,1474,174
20230721,142800,268093770,1474,1479,1479,1474,401
20230721,142700,267502191,1479,1480,1480,1479,266
20230721,142600,267108710,1481,1482,1483,1480,1300
20230721,142500,265182959,1484,1480,1484,1478,1300
20230721,142400,263258049,1480,1480,1480,1480,0
20230721,142300,263258049,1480,1480,1480,1480,0
20230721,142200,263258049,1480,1480,1480,1480,0
20230721,142100,263258049,1480,1480,1480,1480,208
20230721,142000,262950209,1470,1480,1480,1470,2716
20230721,141900,258950407,1480,1480,1480,1480,22
20230721,141800,258917847,1480,1485,1485,1480,621
20230721,141700,257996413,1485,1485,1485,1485,0
20230721,141600,257996413,1485,1485,1485,1485,53
20230721,141500,257917708,1486,1489,1489,1486,193
20230721,141400,257630874,1489,1489,1489,1489,97
20230721,141300,257486441,1489,1483,1489,1483,1018
20230721,141200,255972724,1483,1487,1487,1483,104
20230721,141100,255818092,1487,1487,1487,1487,16
20230721,141000,255794300,1487,1487,1487,1487,0
20230721,140900,255794300,1487,1487,1487,1487,11
20230721,140800,255777943,1487,1488,1488,1487,110
20230721,140700,255614273,1487,1487,1487,1487,194
20230721,140600,255325795,1487,1485,1487,1485,2616
20230721,140500,251436657,1485,1478,1485,1478,505
20230721,140400,250688131,1478,1479,1479,1478,47
20230721,140300,250618664,1481,1481,1481,1481,350
20230721,140200,250100314,1482,1482,1482,1482,280
20230721,140100,249685354,1485,1485,1485,1485,100
20230721,140000,249536854,1487,1487,1487,1487,0
20230721,135900,249536854,1487,1487,1487,1487,0
20230721,135800,249536854,1487,1487,1487,1487,0
20230721,135700,249536854,1487,1487,1487,1487,100
20230721,135600,249388154,1489,1492,1492,1489,101
20230721,135500,249237762,1492,1490,1494,1490,529
20230721,135400,248448711,1483,1469,1490,1469,5261
20230721,135300,240683931,1470,1469,1470,1469,100
20230721,135200,240536971,1471,1471,1471,1471,100
20230721,135100,240389871,1471,1460,1471,1460,1000
20230721,135000,238920625,1460,1460,1460,1460,2
20230721,134900,238917705,1454,1454,1454,1454,0
20230721,134800,238917705,1454,1457,1457,1454,2590
20230721,134700,235148510,1458,1458,1458,1458,0
20230721,134600,235148510,1458,1458,1458,1458,334
20230721,134500,234661538,1458,1458,1458,1458,99
20230721,134400,234517196,1457,1457,1457,1457,62
20230721,134300,234426862,1457,1460,1460,1457,8
20230721,134200,234415203,1460,1460,1460,1460,2
20230721,134100,234412283,1460,1461,1462,1460,205
20230721,134000,234112873,1461,1464,1464,1461,102
20230721,133900,233963557,1464,1464,1464,1464,0
20230721,133800,233963557,1464,1466,1466,1464,45
20230721,133700,233897591,1466,1466,1466,1466,22
20230721,133600,233865339,1466,1466,1466,1466,45
20230721,133500,233799369,1469,1469,1470,1469,563
20230721,133400,232971893,1469,1459,1469,1459,676
20230721,133300,231979577,1457,1457,1457,1457,2
20230721,133200,231976663,1455,1455,1455,1455,0
20230721,133100,231976663,1455,1455,1455,1455,61
20230721,133000,231887908,1455,1455,1455,1455,50
20230721,132900,231815158,1455,1455,1455,1455,50
20230721,132800,231742408,1455,1455,1455,1455,0
20230721,132700,231742408,1455,1463,1463,1455,11
20230721,132600,231726395,1455,1455,1455,1455,21
20230721,132500,231695840,1465,1465,1465,1465,0
20230721,132400,231695840,1465,1455,1465,1454,770
20230721,132300,230574950,1455,1455,1455,1455,0
20230721,132200,230574950,1455,1455,1455,1455,0
20230721,132100,230574950,1455,1455,1455,1455,354
20230721,132000,230059880,1455,1456,1456,1455,345
20230721,131900,229557875,1455,1460,1460,1455,72
20230721,131800,229452911,1466,1464,1466,1464,100
20230721,131700,229306385,1466,1466,1466,1466,0
20230721,131600,229306385,1466,1466,1466,1466,0
20230721,131500,229306385,1466,1466,1466,1466,0
20230721,131400,229306385,1466,1466,1466,1466,0
20230721,131300,229306385,1466,1466,1466,1466,0
20230721,131200,229306385,1466,1466,1466,1466,0
20230721,131100,229306385,1466,1466,1466,1466,0
20230721,131000,229306385,1466,1466,1466,1466,0
20230721,130900,229306385,1466,1466,1466,1466,0
20230721,130800,229306385,1466,1466,1466,1466,0
20230721,130700,229306385,1466,1466,1466,1466,0
20230721,130600,229306385,1466,1466,1466,1466,10
20230721,130500,229291725,1467,1467,1467,1467,0
20230721,130400,229291725,1467,1460,1467,1460,670
20230721,130300,228310379,1460,1460,1460,1460,0
20230721,130200,228310379,1460,1460,1460,1460,0
20230721,130100,228310379,1460,1460,1460,1460,0
20230721,130000,228310379,1460,1460,1460,1460,0
20230721,125900,228310379,1460,1460,1460,1460,2
20230721,125800,228307459,1459,1459,1459,1459,0
20230721,125700,228307459,1459,1459,1459,1459,0
20230721,125600,228307459,1459,1459,1459,1459,6
20230721,125500,228298705,1459,1459,1459,1459,194
20230721,125400,228015659,1459,1454,1459,1454,201
20230721,125300,227723400,1454,1461,1461,1454,785
20230721,125200,226581251,1457,1457,1457,1457,3
20230721,125100,226576880,1461,1461,1461,1461,0
20230721,125000,226576880,1461,1461,1461,1461,0
20230721,124900,226576880,1461,1462,1462,1461,3
20230721,124800,226572495,1457,1458,1458,1457,93
20230721,124700,226436904,1465,1465,1465,1465,0
20230721,124600,226436904,1465,1465,1465,1465,0
20230721,124500,226436904,1465,1465,1465,1465,0
20230721,124400,226436904,1465,1465,1465,1465,0
20230721,124300,226436904,1465,1465,1465,1465,0
20230721,124200,226436904,1465,1465,1465,1465,0
20230721,124100,226436904,1465,1465,1465,1465,0
20230721,124000,226436904,1465,1465,1465,1465,0
20230721,123900,226436904,1465,1465,1465,1465,0
20230721,123800,226436904,1465,1465,1465,1465,0
20230721,123700,226436904,1465,1465,1465,1465,0
20230721,123600,226436904,1465,1465,1465,1465,0
20230721,123500,226436904,1465,1467,1467,1465,20
20230721,123400,226407589,1467,1467,1467,1467,0
20230721,123300,226407589,1467,1467,1467,1467,2
20230721,123200,226404655,1467,1467,1467,1467,0
20230721,123100,226404655,1467,1467,1467,1467,0
20230721,123000,226404655,1467,1467,1467,1467,0
20230721,122900,226404655,1467,1467,1467,1467,0
20230721,122800,226404655,1467,1467,1467,1467,0
20230721,122700,226404655,1467,1467,1467,1467,0
20230721,122600,226404655,1467,1466,1467,1466,2
20230721,122500,226401722,1465,1465,1465,1465,5
20230721,122400,226394397,1465,1465,1465,1465,11
20230721,122300,226378282,1465,1464,1465,1464,283
20230721,122200,225963690,1465,1465,1465,1465,0
20230721,122100,225963690,1465,1465,1465,1465,0
20230721,122000,225963690,1465,1465,1465,1465,0
20230721,121900,225963690,1465,1465,1465,1465,0
20230721,121800,225963690,1465,1465,1465,1465,0
20230721,121700,225963690,1465,1465,1465,1465,0
20230721,121600,225963690,1465,1465,1465,1465,0
20230721,121500,225963690,1465,1465,1465,1465,0
20230721,121400,225963690,1465,1465,1465,1465,0
20230721,121300,225963690,1465,1465,1465,1465,0
20230721,121200,225963690,1465,1465,1465,1465,0
20230721,121100,225963690,1465,1465,1465,1465,381
20230721,121000,225405525,1465,1465,1465,1465,87
20230721,120900,225278070,1465,1465,1465,1465,0
20230721,120800,225278070,1465,1465,1465,1465,0
20230721,120700,225278070,1465,1465,1465,1465,0
20230721,120600,225278070,1465,1465,1465,1465,1
20230721,120500,225276605,1455,1455,1455,1455,0
20230721,120400,225276605,1455,1455,1455,1455,0
20230721,120300,225276605,1455,1455,1455,1455,0
20230721,120200,225276605,1455,1455,1455,1455,0
20230721,120100,225276605,1455,1463,1463,1455,113
20230721,120000,225111310,1463,1463,1463,1463,12
20230721,115900,225093754,1463,1463,1463,1463,0
20230721,115800,225093754,1463,1463,1463,1463,0
20230721,115700,225093754,1463,1463,1463,1463,0
20230721,115600,225093754,1463,1463,1463,1463,0
20230721,115500,225093754,1463,1463,1463,1463,0
20230721,115400,225093754,1463,1463,1463,1463,0
20230721,115300,225093754,1463,1463,1463,1463,0
20230721,115200,225093754,1463,1463,1463,1463,1
20230721,115100,225092291,1468,1468,1468,1468,0
20230721,115000,225092291,1468,1468,1468,1468,0
20230721,114900,225092291,1468,1468,1468,1468,0
20230721,114800,225092291,1468,1468,1468,1468,0
20230721,114700,225092291,1468,1468,1468,1468,0
20230721,114600,225092291,1468,1468,1468,1468,0
20230721,114500,225092291,1468,1468,1468,1468,0
20230721,114400,225092291,1468,1468,1468,1468,687
20230721,114300,224083775,1467,1467,1467,1467,1
20230721,114200,224082308,1466,1466,1466,1466,0
20230721,114100,224082308,1466,1466,1466,1466,1
20230721,114000,224080842,1455,1455,1455,1455,0
20230721,113900,224080842,1455,1455,1455,1455,0
20230721,113800,224080842,1455,1455,1455,1455,16
20230721,113700,224057562,1464,1464,1464,1464,0
20230721,113600,224057562,1464,1464,1464,1464,0
20230721,113500,224057562,1464,1464,1464,1464,0
20230721,113400,224057562,1464,1464,1464,1464,1
20230721,113300,224056098,1455,1455,1455,1455,220
20230721,113200,223735998,1466,1466,1466,1466,0
20230721,113100,223735998,1466,1466,1466,1466,1
20230721,113000,223734532,1466,1466,1466,1466,1068
20230721,112900,222168844,1466,1466,1466,1466,0
20230721,112800,222168844,1466,1466,1466,1466,1
20230721,112700,222167378,1455,1455,1455,1455,0
20230721,112600,222167378,1455,1460,1460,1455,1000
20230721,112500,220709305,1470,1470,1470,1470,0
20230721,112400,220709305,1470,1470,1470,1470,0
20230721,112300,220709305,1470,1470,1470,1470,0
20230721,112200,220709305,1470,1462,1470,1460,401
20230721,112100,220123239,1473,1473,1473,1473,0
20230721,112000,220123239,1473,1472,1473,1472,2
20230721,111900,220120294,1472,1462,1472,1462,43
20230721,111800,220057418,1461,1461,1461,1461,3
20230721,111700,220053035,1461,1461,1461,1461,2
20230721,111600,220050113,1461,1460,1461,1460,79
20230721,111500,219934696,1460,1460,1460,1460,0
20230721,111400,219934696,1460,1460,1460,1460,0
20230721,111300,219934696,1460,1460,1460,1460,0
20230721,111200,219934696,1460,1460,1460,1460,0
20230721,111100,219934696,1460,1460,1460,1460,0
20230721,111000,219934696,1460,1460,1460,1460,17
20230721,110900,219909876,1460,1460,1460,1460,0
20230721,110800,219909876,1460,1460,1460,1460,0
20230721,110700,219909876,1460,1460,1460,1460,0
20230721,110600,219909876,1460,1460,1460,1460,0
20230721,110500,219909876,1460,1460,1460,1460,0
20230721,110400,219909876,1460,1460,1460,1460,0
20230721,110300,219909876,1460,1460,1460,1460,0
20230721,110200,219909876,1460,1460,1460,1460,0
20230721,110100,219909876,1460,1460,1460,1460,0
20230721,110000,219909876,1460,1460,1460,1460,10
20230721,105900,219895276,1460,1466,1467,1460,701
20230721,105800,218871168,1466,1467,1467,1466,105
20230721,105700,218717137,1468,1460,1468,1460,1173
20230721,105600,216997349,1471,1467,1471,1466,1250
20230721,105500,215161103,1468,1468,1468,1468,0
20230721,105400,215161103,1468,1472,1476,1449,8190
20230721,105300,203147076,1476,1469,1476,1466,14252
20230721,105200,182195067,1469,1450,1469,1450,2555
20230721,105100,178469373,1444,1444,1444,1444,181
20230721,105000,178208009,1444,1444,1444,1444,22
20230721,104900,178176241,1444,1447,1447,1444,484
20230721,104800,177475977,1447,1447,1447,1447,119
20230721,104700,177303784,1447,1447,1447,1447,208
20230721,104600,177002808,1447,1447,1447,1447,0
20230721,104500,177002808,1447,1447,1447,1447,0
20230721,104400,177002808,1447,1447,1447,1447,0
20230721,104300,177002808,1447,1446,1447,1446,388
20230721,104200,176441422,1447,1444,1447,1442,711
20230721,104100,175414899,1447,1447,1447,1447,0
20230721,104000,175414899,1447,1447,1447,1447,0
20230721,103900,175414899,1447,1447,1447,1447,0
20230721,103800,175414899,1447,1447,1447,1447,0
20230721,103700,175414899,1447,1447,1447,1447,0
20230721,103600,175414899,1447,1444,1447,1444,12
20230721,103500,175397538,1444,1444,1444,1444,0
20230721,103400,175397538,1444,1444,1444,1444,91
20230721,103300,175266134,1444,1443,1444,1443,900
20230721,103200,173966933,1443,1443,1443,1443,3344
20230721,103100,169141541,1442,1442,1442,1442,100
20230721,103000,168997341,1442,1442,1442,1442,8
20230721,102900,168985805,1442,1441,1443,1441,228
20230721,102800,168656868,1443,1443,1443,1443,0
20230721,102700,168656868,1443,1443,1443,1443,0
20230721,102600,168656868,1443,1442,1443,1442,101
20230721,102500,168511133,1443,1435,1443,1435,1022
20230721,102400,167036563,1435,1435,1435,1434,2575
20230721,102300,163342038,1435,1446,1453,1435,3106
20230721,102200,158874608,1447,1447,1447,1447,0
20230721,102100,158874608,1447,1446,1447,1446,286
20230721,102000,158460816,1447,1447,1447,1447,0
20230721,101900,158460816,1447,1439,1447,1438,907
20230721,101800,157156149,1439,1439,1439,1438,6708
20230721,101700,147504937,1440,1441,1441,1439,3902
20230721,101600,141885629,1441,1444,1444,1441,2255
20230721,101500,138633604,1444,1444,1444,1444,21
20230721,101400,138603280,1444,1444,1444,1444,50
20230721,101300,138531080,1444,1444,1444,1444,500
20230721,101200,137809080,1445,1445,1445,1445,671
20230721,101100,136839485,1452,1451,1452,1451,344
20230721,101000,136339999,1452,1445,1452,1445,31
20230721,100900,136294994,1445,1445,1445,1445,28
20230721,100800,136254534,1445,1445,1445,1445,0
20230721,100700,136254534,1445,1445,1445,1445,0
20230721,100600,136254534,1445,1445,1445,1445,30
20230721,100500,136211184,1452,1445,1452,1445,19
20230721,100400,136183673,1445,1445,1445,1445,6
20230721,100300,136175003,1453,1453,1453,1453,0
20230721,100200,136175003,1453,1453,1453,1453,0
20230721,100100,136175003,1453,1453,1453,1453,0
20230721,100000,136175003,1453,1453,1453,1453,0
20230721,095900,136175003,1453,1453,1453,1453,0
20230721,095800,136175003,1453,1453,1453,1453,3
20230721,095700,136170644,1453,1446,1453,1444,1530
20230721,095600,133959727,1446,1446,1446,1446,4
20230721,095500,133953943,1446,1446,1446,1446,2
20230721,095400,133951051,1455,1455,1455,1455,0
20230721,095300,133951051,1455,1455,1455,1455,100
20230721,095200,133805551,1455,1455,1455,1455,15
20230721,095100,133783726,1445,1445,1446,1445,109
20230721,095000,133626220,1445,1446,1446,1445,622
20230721,094900,132727050,1444,1446,1446,1442,1332
20230721,094800,130804167,1446,1459,1459,1446,5840
20230721,094700,122298988,1460,1459,1460,1459,15
20230721,094600,122277098,1458,1458,1458,1458,67
20230721,094500,122179412,1458,1460,1460,1458,963
20230721,094400,120774924,1467,1467,1467,1467,10
20230721,094300,120760254,1460,1460,1460,1460,0
20230721,094200,120760254,1460,1460,1460,1460,0
20230721,094100,120760254,1460,1460,1460,1460,19
20230721,094000,120732514,1470,1470,1470,1470,0
20230721,093900,120732514,1470,1470,1470,1470,0
20230721,093800,120732514,1470,1470,1470,1470,0
20230721,093700,120732514,1470,1471,1471,1470,7
20230721,093600,120722220,1461,1458,1461,1457,136
20230721,093500,120523857,1461,1461,1461,1461,0
20230721,093400,120523857,1461,1461,1461,1459,2540
20230721,093300,116814951,1473,1459,1473,1453,434
20230721,093200,116180585,1456,1445,1456,1445,2049
20230721,093100,113201157,1442,1460,1462,1439,20166
20230721,093000,83944301,1459,1465,1465,1459,9836
20230721,092900,69562083,1465,1465,1465,1465,1651
20230721,092800,67143368,1465,1464,1465,1464,1488
20230721,092700,64964110,1465,1465,1465,1465,300
20230721,092600,64524610,1466,1471,1471,1465,1114
20230721,092500,62890627,1479,1479,1479,1479,20
20230721,092400,62861047,1480,1482,1482,1480,30
20230721,092300,62816617,1483,1485,1485,1483,23
20230721,092200,62782492,1487,1487,1487,1487,0
20230721,092100,62782492,1487,1475,1487,1475,145
20230721,092000,62567117,1469,1469,1469,1469,0
20230721,091900,62567117,1469,1469,1469,1469,407
20230721,091800,61969234,1464,1470,1470,1464,1872
20230721,091700,59220591,1469,1470,1470,1467,1044
20230721,091600,57687831,1470,1479,1479,1470,2016
20230721,091500,54720460,1480,1487,1487,1480,1291
20230721,091400,52804692,1486,1497,1499,1484,6767
20230721,091300,42704764,1499,1501,1501,1499,1055
20230721,091200,41122345,1504,1504,1504,1504,900
20230721,091100,39768745,1508,1506,1508,1506,1929
20230721,091000,36861896,1506,1496,1507,1496,11667
20230721,090900,19338801,1496,1463,1497,1463,1420
20230721,090800,17236176,1459,1460,1460,1459,119
20230721,090700,17062468,1460,1462,1464,1459,969
20230721,090600,15647638,1464,1467,1467,1462,1136
20230721,090500,13984874,1467,1480,1480,1467,164
20230721,090400,13743454,1482,1467,1482,1467,45
20230721,090300,13677261,1482,1465,1482,1459,387
20230721,090200,13109416,1467,1490,1490,1467,6906
20230721,090100,2942511,1494,1494,1497,1494,831
20230721,090000,1699095,1497,1497,1497,1497,1135