KissMeData/044480/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,537416153,1388,1388,1388,1388,8142
20230717,191700,537416153,1388,1388,1388,1388,0
20230717,191600,537416153,1388,1388,1388,1388,0
20230717,191500,537416153,1388,1388,1388,1388,0
20230717,191400,537416153,1388,1388,1388,1388,0
20230717,191300,537416153,1388,1388,1388,1388,0
20230717,191200,537416153,1388,1388,1388,1388,0
20230717,191100,537416153,1388,1388,1388,1388,0
20230717,191000,537416153,1388,1388,1388,1388,0
20230717,190900,537416153,1388,1388,1388,1388,0
20230717,190800,537416153,1388,1388,1388,1388,0
20230717,190700,537416153,1388,1388,1388,1388,0
20230717,190600,537416153,1388,1388,1388,1388,0
20230717,190500,537416153,1388,1388,1388,1388,0
20230717,190400,537416153,1388,1388,1388,1388,0
20230717,190300,537416153,1388,1388,1388,1388,0
20230717,190200,537416153,1388,1388,1388,1388,0
20230717,190100,537416153,1388,1388,1388,1388,0
20230717,190000,537416153,1388,1388,1388,1388,0
20230717,185900,537416153,1388,1388,1388,1388,0
20230717,185800,537416153,1388,1388,1388,1388,0
20230717,185700,537416153,1388,1388,1388,1388,0
20230717,185600,537416153,1388,1388,1388,1388,0
20230717,185500,537416153,1388,1388,1388,1388,0
20230717,185400,537416153,1388,1388,1388,1388,0
20230717,185300,537416153,1388,1388,1388,1388,0
20230717,185200,537416153,1388,1388,1388,1388,0
20230717,185100,537416153,1388,1388,1388,1388,0
20230717,185000,537416153,1388,1388,1388,1388,0
20230717,184900,537416153,1388,1388,1388,1388,0
20230717,184800,537416153,1388,1388,1388,1388,8142
20230717,184700,537416153,1388,1388,1388,1388,0
20230717,184600,537416153,1388,1388,1388,1388,0
20230717,184500,537416153,1388,1388,1388,1388,0
20230717,184400,537416153,1388,1388,1388,1388,0
20230717,184300,537416153,1388,1388,1388,1388,0
20230717,184200,537416153,1388,1388,1388,1388,0
20230717,184100,537416153,1388,1388,1388,1388,0
20230717,184000,537416153,1388,1388,1388,1388,0
20230717,183900,537416153,1388,1388,1388,1388,0
20230717,183800,537416153,1388,1388,1388,1388,0
20230717,183700,537416153,1388,1388,1388,1388,0
20230717,183600,537416153,1388,1388,1388,1388,0
20230717,183500,537416153,1388,1388,1388,1388,0
20230717,183400,537416153,1388,1388,1388,1388,0
20230717,183300,537416153,1388,1388,1388,1388,0
20230717,183200,537416153,1388,1388,1388,1388,0
20230717,183100,537416153,1388,1388,1388,1388,0
20230717,183000,537416153,1388,1388,1388,1388,0
20230717,182900,537416153,1388,1388,1388,1388,0
20230717,182800,537416153,1388,1388,1388,1388,0
20230717,182700,537416153,1388,1388,1388,1388,0
20230717,182600,537416153,1388,1388,1388,1388,0
20230717,182500,537416153,1388,1388,1388,1388,0
20230717,182400,537416153,1388,1388,1388,1388,0
20230717,182300,537416153,1388,1388,1388,1388,0
20230717,182200,537416153,1388,1388,1388,1388,0
20230717,182100,537416153,1388,1388,1388,1388,0
20230717,182000,537416153,1388,1388,1388,1388,0
20230717,181900,537416153,1388,1388,1388,1388,0
20230717,181800,537416153,1388,1388,1388,1388,8142
20230717,181700,537416153,1388,1388,1388,1388,0
20230717,181600,537416153,1388,1388,1388,1388,0
20230717,181500,537416153,1388,1388,1388,1388,0
20230717,181400,537416153,1388,1388,1388,1388,0
20230717,181300,537416153,1388,1388,1388,1388,0
20230717,181200,537416153,1388,1388,1388,1388,0
20230717,181100,537416153,1388,1388,1388,1388,0
20230717,181000,537416153,1388,1388,1388,1388,0
20230717,180900,537416153,1388,1388,1388,1388,0
20230717,180800,537416153,1388,1388,1388,1388,0
20230717,180700,537416153,1388,1388,1388,1388,0
20230717,180600,537416153,1388,1388,1388,1388,0
20230717,180500,537416153,1388,1388,1388,1388,0
20230717,180400,537416153,1388,1388,1388,1388,0
20230717,180300,537416153,1388,1388,1388,1388,0
20230717,180200,537416153,1388,1388,1388,1388,0
20230717,180100,537416153,1388,1388,1388,1388,0
20230717,180000,537416153,1388,1388,1388,1388,0
20230717,175900,537416153,1388,1388,1388,1388,0
20230717,175800,537416153,1388,1388,1388,1388,0
20230717,175700,537416153,1388,1388,1388,1388,0
20230717,175600,537416153,1388,1388,1388,1388,0
20230717,175500,537416153,1388,1388,1388,1388,0
20230717,175400,537416153,1388,1388,1388,1388,0
20230717,175300,537416153,1388,1388,1388,1388,0
20230717,175200,537416153,1388,1388,1388,1388,0
20230717,175100,537416153,1388,1388,1388,1388,0
20230717,175000,537416153,1388,1388,1388,1388,0
20230717,174900,537416153,1388,1388,1388,1388,0
20230717,174800,537416153,1388,1388,1388,1388,8142
20230717,174700,537416153,1388,1388,1388,1388,0
20230717,174600,537416153,1388,1388,1388,1388,0
20230717,174500,537416153,1388,1388,1388,1388,0
20230717,174400,537416153,1388,1388,1388,1388,0
20230717,174300,537416153,1388,1388,1388,1388,0
20230717,174200,537416153,1388,1388,1388,1388,0
20230717,174100,537416153,1388,1388,1388,1388,0
20230717,174000,537416153,1388,1388,1388,1388,0
20230717,173900,537416153,1388,1388,1388,1388,0
20230717,173800,537416153,1388,1388,1388,1388,0
20230717,173700,537416153,1388,1388,1388,1388,0
20230717,173600,537416153,1388,1388,1388,1388,0
20230717,173500,537416153,1388,1388,1388,1388,0
20230717,173400,537416153,1388,1388,1388,1388,0
20230717,173300,537416153,1388,1388,1388,1388,0
20230717,173200,537416153,1388,1388,1388,1388,0
20230717,173100,537416153,1388,1388,1388,1388,0
20230717,173000,537416153,1388,1388,1388,1388,0
20230717,172900,537416153,1388,1388,1388,1388,0
20230717,172800,537416153,1388,1388,1388,1388,0
20230717,172700,537416153,1388,1388,1388,1388,0
20230717,172600,537416153,1388,1388,1388,1388,0
20230717,172500,537416153,1388,1388,1388,1388,0
20230717,172400,537416153,1388,1388,1388,1388,0
20230717,172300,537416153,1388,1388,1388,1388,0
20230717,172200,537416153,1388,1388,1388,1388,0
20230717,172100,537416153,1388,1388,1388,1388,0
20230717,172000,537416153,1388,1388,1388,1388,0
20230717,171900,537416153,1388,1388,1388,1388,0
20230717,171800,537416153,1388,1388,1388,1388,8142
20230717,171700,537416153,1388,1388,1388,1388,0
20230717,171600,537416153,1388,1388,1388,1388,0
20230717,171500,537416153,1388,1388,1388,1388,0
20230717,171400,537416153,1388,1388,1388,1388,0
20230717,171300,537416153,1388,1388,1388,1388,0
20230717,171200,537416153,1388,1388,1388,1388,0
20230717,171100,537416153,1388,1388,1388,1388,0
20230717,171000,537416153,1388,1388,1388,1388,0
20230717,170900,537416153,1388,1388,1388,1388,0
20230717,170800,537416153,1388,1388,1388,1388,0
20230717,170700,537416153,1388,1388,1388,1388,0
20230717,170600,537416153,1388,1388,1388,1388,0
20230717,170500,537416153,1388,1388,1388,1388,0
20230717,170400,537416153,1388,1388,1388,1388,0
20230717,170300,537416153,1388,1388,1388,1388,0
20230717,170200,537416153,1388,1388,1388,1388,0
20230717,170100,537416153,1388,1388,1388,1388,0
20230717,170000,537416153,1388,1388,1388,1388,0
20230717,165900,537416153,1388,1388,1388,1388,0
20230717,165800,537416153,1388,1388,1388,1388,0
20230717,165700,537416153,1388,1388,1388,1388,0
20230717,165600,537416153,1388,1388,1388,1388,0
20230717,165500,537416153,1388,1388,1388,1388,0
20230717,165400,537416153,1388,1388,1388,1388,0
20230717,165300,537416153,1388,1388,1388,1388,0
20230717,165200,537416153,1388,1388,1388,1388,0
20230717,165100,537416153,1388,1388,1388,1388,0
20230717,165000,537416153,1388,1388,1388,1388,0
20230717,164900,537416153,1388,1388,1388,1388,0
20230717,164800,537416153,1388,1388,1388,1388,8142
20230717,164700,537416153,1388,1388,1388,1388,0
20230717,164600,537416153,1388,1388,1388,1388,0
20230717,164500,537416153,1388,1388,1388,1388,0
20230717,164400,537416153,1388,1388,1388,1388,0
20230717,164300,537416153,1388,1388,1388,1388,0
20230717,164200,537416153,1388,1388,1388,1388,0
20230717,164100,537416153,1388,1388,1388,1388,0
20230717,164000,537416153,1388,1388,1388,1388,0
20230717,163900,537416153,1388,1388,1388,1388,0
20230717,163800,537416153,1388,1388,1388,1388,0
20230717,163700,537416153,1388,1388,1388,1388,0
20230717,163600,537416153,1388,1388,1388,1388,0
20230717,163500,537416153,1388,1388,1388,1388,0
20230717,163400,537416153,1388,1388,1388,1388,0
20230717,163300,537416153,1388,1388,1388,1388,0
20230717,163200,537416153,1388,1388,1388,1388,0
20230717,163100,537416153,1388,1388,1388,1388,0
20230717,163000,537416153,1388,1388,1388,1388,0
20230717,162900,537416153,1388,1388,1388,1388,0
20230717,162800,537416153,1388,1388,1388,1388,0
20230717,162700,537416153,1388,1388,1388,1388,0
20230717,162600,537416153,1388,1388,1388,1388,0
20230717,162500,537416153,1388,1388,1388,1388,0
20230717,162400,537416153,1388,1388,1388,1388,0
20230717,162300,537416153,1388,1388,1388,1388,0
20230717,162200,537416153,1388,1388,1388,1388,0
20230717,162100,537416153,1388,1388,1388,1388,0
20230717,162000,537416153,1388,1388,1388,1388,0
20230717,161900,537416153,1388,1388,1388,1388,0
20230717,161800,537416153,1388,1388,1388,1388,8142
20230717,161700,537416153,1388,1388,1388,1388,0
20230717,161600,537416153,1388,1388,1388,1388,0
20230717,161500,537416153,1388,1388,1388,1388,0
20230717,161400,537416153,1388,1388,1388,1388,0
20230717,161300,537416153,1388,1388,1388,1388,0
20230717,161200,537416153,1388,1388,1388,1388,0
20230717,161100,537416153,1388,1388,1388,1388,0
20230717,161000,537416153,1388,1388,1388,1388,0
20230717,160900,537416153,1388,1388,1388,1388,0
20230717,160800,537416153,1388,1388,1388,1388,0
20230717,160700,537416153,1388,1388,1388,1388,0
20230717,160600,537416153,1388,1388,1388,1388,0
20230717,160500,537416153,1388,1388,1388,1388,0
20230717,160400,537416153,1388,1388,1388,1388,0
20230717,160300,537416153,1388,1388,1388,1388,0
20230717,160200,537416153,1388,1388,1388,1388,0
20230717,160100,537416153,1388,1388,1388,1388,0
20230717,160000,537416153,1388,1388,1388,1388,0
20230717,155900,537416153,1388,1388,1388,1388,0
20230717,155800,537416153,1388,1388,1388,1388,0
20230717,155700,537416153,1388,1388,1388,1388,0
20230717,155600,537416153,1388,1388,1388,1388,0
20230717,155500,537416153,1388,1388,1388,1388,0
20230717,155400,537416153,1388,1388,1388,1388,0
20230717,155300,537416153,1388,1388,1388,1388,0
20230717,155200,537416153,1388,1388,1388,1388,0
20230717,155100,537416153,1388,1388,1388,1388,0
20230717,155000,537416153,1388,1388,1388,1388,0
20230717,154900,537416153,1388,1388,1388,1388,0
20230717,154800,537416153,1388,1388,1388,1388,8142
20230717,154700,537416153,1388,1388,1388,1388,0
20230717,154600,537416153,1388,1388,1388,1388,0
20230717,154500,537416153,1388,1388,1388,1388,0
20230717,154400,537416153,1388,1388,1388,1388,0
20230717,154300,537416153,1388,1388,1388,1388,0
20230717,154200,537416153,1388,1388,1388,1388,0
20230717,154100,537416153,1388,1388,1388,1388,0
20230717,154000,537416153,1388,1388,1388,1388,0
20230717,153900,537416153,1388,1388,1388,1388,0
20230717,153800,537416153,1388,1388,1388,1388,0
20230717,153700,537416153,1388,1388,1388,1388,0
20230717,153600,537416153,1388,1388,1388,1388,0
20230717,153500,537416153,1388,1388,1388,1388,0
20230717,153400,537416153,1388,1388,1388,1388,0
20230717,153300,537416153,1388,1388,1388,1388,0
20230717,153200,537416153,1388,1388,1388,1388,0
20230717,153100,537416153,1388,1388,1388,1388,0
20230717,153000,537416153,1388,1388,1388,1388,8142
20230717,152900,526115057,1402,1402,1402,1402,0
20230717,152800,526115057,1402,1402,1402,1402,0
20230717,152700,526115057,1402,1402,1402,1402,0
20230717,152600,526115057,1402,1402,1402,1402,0
20230717,152500,526115057,1402,1402,1402,1402,0
20230717,152400,526115057,1402,1402,1402,1402,0
20230717,152300,526115057,1402,1402,1402,1402,0
20230717,152200,526115057,1402,1402,1402,1402,0
20230717,152100,526115057,1402,1402,1402,1402,0
20230717,152000,526115057,1402,1402,1402,1402,0
20230717,151900,526115057,1402,1416,1422,1402,3423
20230717,151800,521278132,1425,1425,1425,1425,0
20230717,151700,521278132,1425,1426,1426,1422,501
20230717,151600,520564286,1426,1426,1426,1426,15
20230717,151500,520542896,1426,1410,1426,1408,783
20230717,151400,519436392,1411,1411,1411,1411,103
20230717,151300,519291059,1411,1426,1426,1411,762
20230717,151200,518204608,1426,1412,1426,1410,210
20230717,151100,517908449,1410,1418,1418,1410,142
20230717,151000,517708016,1426,1419,1426,1413,1059
20230717,150900,516209923,1419,1422,1422,1419,856
20230717,150800,514994308,1431,1431,1431,1431,1300
20230717,150700,513134008,1430,1423,1430,1423,944
20230717,150600,511787847,1422,1429,1429,1422,789
20230717,150500,510665203,1429,1423,1431,1423,83
20230717,150400,510546622,1423,1426,1426,1423,1272
20230717,150300,508734830,1432,1432,1432,1432,0
20230717,150200,508734830,1432,1432,1432,1432,0
20230717,150100,508734830,1432,1432,1432,1432,485
20230717,150000,508040310,1432,1432,1432,1432,0
20230717,145900,508040310,1432,1434,1434,1432,1782
20230717,145800,505486760,1434,1440,1440,1433,207
20230717,145700,505189008,1440,1430,1441,1430,9966
20230717,145600,490844542,1435,1430,1435,1426,2038
20230717,145500,487929496,1437,1433,1437,1432,76
20230717,145400,487820546,1433,1433,1436,1433,420
20230717,145300,487218386,1432,1435,1435,1431,2631
20230717,145200,483449060,1435,1440,1440,1435,63
20230717,145100,483358650,1441,1435,1441,1434,2783
20230717,145000,479351101,1437,1428,1440,1428,4814
20230717,144900,472422167,1428,1438,1441,1405,10250
20230717,144800,457773105,1438,1435,1438,1431,9626
20230717,144700,443955011,1434,1434,1436,1431,10244
20230717,144600,429255112,1433,1430,1433,1427,10342
20230717,144500,414463370,1430,1430,1430,1427,7318
20230717,144400,404002774,1430,1426,1430,1425,14074
20230717,144300,383914317,1427,1417,1427,1417,12981
20230717,144200,365451100,1416,1409,1416,1409,9747
20230717,144100,351687683,1409,1399,1409,1398,4550
20230717,144000,345302482,1399,1389,1399,1389,2526
20230717,143900,341776981,1380,1384,1384,1380,3000
20230717,143800,337634283,1382,1382,1382,1382,0
20230717,143700,337634283,1382,1382,1382,1382,0
20230717,143600,337634283,1382,1382,1382,1382,0
20230717,143500,337634283,1382,1382,1382,1382,0
20230717,143400,337634283,1382,1382,1382,1382,25
20230717,143300,337599733,1389,1383,1389,1382,106
20230717,143200,337453231,1389,1389,1389,1389,0
20230717,143100,337453231,1389,1389,1389,1389,0
20230717,143000,337453231,1389,1389,1389,1389,1
20230717,142900,337451842,1382,1389,1389,1382,201
20230717,142800,337174053,1382,1390,1390,1382,241
20230717,142700,336839071,1382,1383,1383,1382,4380
20230717,142600,330785489,1394,1394,1394,1394,1
20230717,142500,330784095,1380,1384,1384,1380,2431
20230717,142400,327426239,1397,1389,1397,1389,588
20230717,142300,326609215,1382,1382,1382,1382,0
20230717,142200,326609215,1382,1388,1388,1382,10
20230717,142100,326595374,1389,1389,1389,1389,1
20230717,142000,326593985,1382,1386,1386,1382,500
20230717,141900,325902721,1385,1392,1395,1385,2101
20230717,141800,322989481,1399,1399,1399,1399,0
20230717,141700,322989481,1399,1399,1399,1399,0
20230717,141600,322989481,1399,1399,1399,1399,0
20230717,141500,322989481,1399,1399,1399,1399,1
20230717,141400,322988082,1400,1403,1403,1400,14
20230717,141300,322968452,1404,1404,1404,1404,104
20230717,141200,322822436,1404,1404,1404,1404,1
20230717,141100,322821032,1394,1394,1394,1394,0
20230717,141000,322821032,1394,1394,1394,1394,0
20230717,140900,322821032,1394,1394,1394,1394,0
20230717,140800,322821032,1394,1394,1394,1394,0
20230717,140700,322821032,1394,1394,1394,1394,0
20230717,140600,322821032,1394,1394,1394,1394,0
20230717,140500,322821032,1394,1395,1395,1394,20
20230717,140400,322793142,1405,1405,1405,1405,0
20230717,140300,322793142,1405,1396,1405,1396,2000
20230717,140200,319993803,1397,1383,1397,1383,5264
20230717,140100,312645859,1383,1383,1383,1383,0
20230717,140000,312645859,1383,1385,1385,1383,601
20230717,135900,311814244,1397,1397,1397,1397,0
20230717,135800,311814244,1397,1386,1397,1386,511
20230717,135700,311101794,1387,1387,1387,1387,0
20230717,135600,311101794,1387,1387,1387,1387,0
20230717,135500,311101794,1387,1387,1387,1387,0
20230717,135400,311101794,1387,1387,1387,1387,1636
20230717,135300,308832662,1387,1387,1387,1387,10
20230717,135200,308818792,1387,1387,1387,1387,0
20230717,135100,308818792,1387,1387,1387,1387,0
20230717,135000,308818792,1387,1387,1387,1387,0
20230717,134900,308818792,1387,1387,1387,1387,0
20230717,134800,308818792,1387,1387,1387,1387,0
20230717,134700,308818792,1387,1387,1387,1387,0
20230717,134600,308818792,1387,1387,1387,1387,0
20230717,134500,308818792,1387,1387,1387,1387,0
20230717,134400,308818792,1387,1387,1387,1387,0
20230717,134300,308818792,1387,1387,1387,1387,20
20230717,134200,308791052,1387,1381,1387,1381,112
20230717,134100,308635900,1381,1381,1381,1381,133
20230717,134000,308452227,1380,1381,1381,1380,2000
20230717,133900,305692086,1381,1381,1381,1381,0
20230717,133800,305692086,1381,1385,1385,1381,1500
20230717,133700,303615592,1385,1385,1385,1385,0
20230717,133600,303615592,1385,1385,1385,1385,0
20230717,133500,303615592,1385,1385,1385,1385,0
20230717,133400,303615592,1385,1386,1386,1385,579
20230717,133300,302813519,1387,1387,1387,1387,0
20230717,133200,302813519,1387,1387,1387,1387,73
20230717,133100,302712268,1386,1386,1386,1386,160
20230717,133000,302490508,1386,1386,1386,1386,204
20230717,132900,302207764,1387,1387,1387,1387,240
20230717,132800,301874884,1387,1387,1387,1387,0
20230717,132700,301874884,1387,1387,1387,1387,468
20230717,132600,301225768,1387,1387,1387,1387,32
20230717,132500,301181384,1389,1389,1389,1389,0
20230717,132400,301181384,1389,1389,1389,1389,0
20230717,132300,301181384,1389,1389,1389,1389,0
20230717,132200,301181384,1389,1389,1389,1389,0
20230717,132100,301181384,1389,1389,1389,1389,0
20230717,132000,301181384,1389,1389,1389,1389,0
20230717,131900,301181384,1389,1389,1389,1389,0
20230717,131800,301181384,1389,1389,1389,1389,0
20230717,131700,301181384,1389,1389,1389,1389,0
20230717,131600,301181384,1389,1389,1389,1389,0
20230717,131500,301181384,1389,1389,1389,1389,0
20230717,131400,301181384,1389,1388,1389,1388,3
20230717,131300,301177219,1388,1388,1388,1388,8
20230717,131200,301166115,1387,1388,1388,1387,40
20230717,131100,301110597,1388,1388,1388,1388,35
20230717,131000,301062017,1388,1388,1388,1388,0
20230717,130900,301062017,1388,1388,1388,1388,0
20230717,130800,301062017,1388,1388,1388,1388,0
20230717,130700,301062017,1388,1388,1388,1388,0
20230717,130600,301062017,1388,1390,1390,1388,61
20230717,130500,300977328,1382,1382,1382,1382,92
20230717,130400,300850184,1382,1382,1382,1380,385
20230717,130300,300318517,1382,1382,1382,1381,198
20230717,130200,300045012,1382,1383,1383,1382,123
20230717,130100,299874921,1382,1382,1382,1382,0
20230717,130000,299874921,1382,1382,1382,1382,0
20230717,125900,299874921,1382,1384,1384,1382,587
20230717,125800,299063227,1384,1384,1384,1384,107
20230717,125700,298915139,1384,1384,1384,1384,331
20230717,125600,298457035,1390,1381,1390,1380,933
20230717,125500,297168635,1385,1380,1385,1380,3226
20230717,125400,292702133,1380,1382,1382,1380,484
20230717,125300,292033943,1383,1384,1384,1383,54
20230717,125200,291959253,1384,1384,1384,1384,2
20230717,125100,291956485,1385,1385,1385,1385,136
20230717,125000,291768125,1385,1385,1385,1385,3732
20230717,124900,286599305,1385,1385,1385,1385,0
20230717,124800,286599305,1385,1385,1385,1385,0
20230717,124700,286599305,1385,1385,1385,1385,0
20230717,124600,286599305,1385,1385,1385,1385,0
20230717,124500,286599305,1385,1385,1385,1385,372
20230717,124400,286084085,1385,1389,1389,1385,2993
20230717,124300,281936590,1390,1390,1390,1390,0
20230717,124200,281936590,1390,1390,1390,1390,0
20230717,124100,281936590,1390,1390,1390,1390,0
20230717,124000,281936590,1390,1390,1390,1390,0
20230717,123900,281936590,1390,1390,1390,1390,10
20230717,123800,281922690,1391,1391,1391,1391,129
20230717,123700,281743251,1391,1393,1393,1391,142
20230717,123600,281545583,1395,1395,1395,1395,0
20230717,123500,281545583,1395,1395,1395,1395,0
20230717,123400,281545583,1395,1395,1395,1395,0
20230717,123300,281545583,1395,1395,1395,1395,0
20230717,123200,281545583,1395,1395,1395,1395,0
20230717,123100,281545583,1395,1395,1395,1395,0
20230717,123000,281545583,1395,1395,1395,1395,0
20230717,122900,281545583,1395,1392,1395,1392,5
20230717,122800,281538620,1395,1395,1395,1395,1
20230717,122700,281537225,1395,1395,1395,1395,0
20230717,122600,281537225,1395,1395,1395,1395,300
20230717,122500,281118725,1395,1395,1395,1395,0
20230717,122400,281118725,1395,1395,1395,1395,0
20230717,122300,281118725,1395,1395,1395,1395,0
20230717,122200,281118725,1395,1395,1395,1395,35
20230717,122100,281069900,1392,1392,1392,1392,310
20230717,122000,280638380,1395,1395,1395,1395,0
20230717,121900,280638380,1395,1395,1395,1395,0
20230717,121800,280638380,1395,1395,1395,1395,1
20230717,121700,280636985,1396,1396,1396,1396,0
20230717,121600,280636985,1396,1396,1396,1396,2068
20230717,121500,277750057,1399,1399,1399,1399,0
20230717,121400,277750057,1399,1399,1399,1399,0
20230717,121300,277750057,1399,1399,1399,1399,1
20230717,121200,277748658,1401,1401,1401,1401,0
20230717,121100,277748658,1401,1396,1401,1396,140
20230717,121000,277552829,1396,1400,1400,1396,300
20230717,120900,277133949,1402,1400,1402,1400,106
20230717,120800,276985449,1402,1401,1402,1401,58
20230717,120700,276904190,1402,1402,1402,1402,76
20230717,120600,276797638,1403,1403,1403,1403,0
20230717,120500,276797638,1403,1403,1403,1403,0
20230717,120400,276797638,1403,1403,1403,1403,1
20230717,120300,276796235,1404,1405,1405,1404,2
20230717,120200,276793426,1406,1406,1406,1406,1
20230717,120100,276792020,1406,1406,1406,1406,0
20230717,120000,276792020,1406,1406,1406,1406,3
20230717,115900,276787802,1407,1406,1407,1406,295
20230717,115800,276373031,1405,1404,1405,1404,864
20230717,115700,275159474,1404,1404,1404,1404,41
20230717,115600,275101910,1404,1403,1404,1403,19
20230717,115500,275075252,1403,1401,1403,1401,1157
20230717,115400,273452872,1401,1400,1401,1400,603
20230717,115300,272608670,1399,1399,1399,1399,22
20230717,115200,272577892,1399,1396,1399,1396,1024
20230717,115100,271148309,1396,1396,1396,1396,2443
20230717,115000,267737881,1396,1396,1396,1396,0
20230717,114900,267737881,1396,1391,1396,1391,309
20230717,114800,267308057,1390,1390,1390,1390,556
20230717,114700,266535217,1390,1390,1390,1390,100
20230717,114600,266396217,1391,1386,1391,1386,1469
20230717,114500,264359194,1381,1381,1381,1381,5
20230717,114400,264352289,1381,1384,1386,1381,458
20230717,114300,263718407,1381,1386,1386,1381,204
20230717,114200,263436643,1387,1388,1388,1387,3
20230717,114100,263432481,1389,1389,1389,1389,0
20230717,114000,263432481,1389,1389,1389,1389,0
20230717,113900,263432481,1389,1389,1389,1389,2
20230717,113800,263429703,1389,1389,1389,1389,0
20230717,113700,263429703,1389,1389,1389,1389,0
20230717,113600,263429703,1389,1389,1389,1389,65
20230717,113500,263339418,1389,1389,1389,1389,50
20230717,113400,263269968,1390,1395,1395,1390,2152
20230717,113300,260277527,1395,1395,1395,1395,174
20230717,113200,260034797,1397,1397,1397,1397,9
20230717,113100,260022224,1397,1397,1397,1397,6
20230717,113000,260013842,1398,1399,1399,1398,5796
20230717,112900,251910295,1402,1402,1402,1402,0
20230717,112800,251910295,1402,1401,1402,1401,210
20230717,112700,251615905,1402,1400,1402,1399,143
20230717,112600,251415604,1403,1403,1403,1403,0
20230717,112500,251415604,1403,1403,1403,1403,0
20230717,112400,251415604,1403,1403,1403,1403,0
20230717,112300,251415604,1403,1403,1403,1403,0
20230717,112200,251415604,1403,1403,1403,1403,0
20230717,112100,251415604,1403,1403,1403,1403,8
20230717,112000,251404380,1398,1398,1398,1398,1000
20230717,111900,250006380,1398,1398,1398,1398,0
20230717,111800,250006380,1398,1398,1398,1398,212
20230717,111700,249710004,1398,1398,1398,1398,10
20230717,111600,249696024,1398,1398,1398,1398,0
20230717,111500,249696024,1398,1403,1403,1395,9376
20230717,111400,236596744,1402,1402,1402,1402,0
20230717,111300,236596744,1402,1403,1403,1402,10002
20230717,111200,222573884,1402,1407,1407,1402,448
20230717,111100,221944613,1408,1408,1408,1408,76
20230717,111000,221837605,1408,1408,1408,1408,304
20230717,110900,221409573,1410,1411,1411,1410,524
20230717,110800,220670730,1411,1407,1411,1407,2451
20230717,110700,217214072,1408,1408,1408,1408,99
20230717,110600,217074680,1407,1401,1409,1401,2101
20230717,110500,214118367,1401,1400,1401,1400,7215
20230717,110400,204017227,1399,1399,1399,1399,0
20230717,110300,204017227,1399,1400,1400,1399,2670
20230717,110200,200281859,1400,1405,1405,1400,979
20230717,110100,198911220,1400,1405,1405,1400,53
20230717,110000,198837015,1400,1400,1400,1399,702
20230717,105900,197854421,1400,1400,1400,1400,5
20230717,105800,197847421,1407,1407,1407,1400,416
20230717,105700,197262249,1401,1401,1401,1401,0
20230717,105600,197262249,1401,1401,1401,1401,0
20230717,105500,197262249,1401,1402,1402,1401,2574
20230717,105400,193655996,1409,1409,1409,1409,50
20230717,105300,193585546,1409,1409,1409,1409,0
20230717,105200,193585546,1409,1409,1409,1409,0
20230717,105100,193585546,1409,1399,1409,1399,277
20230717,105000,193198013,1400,1400,1400,1400,10
20230717,104900,193184013,1400,1403,1409,1400,1706
20230717,104800,190793870,1403,1403,1403,1403,10
20230717,104700,190779840,1403,1403,1403,1403,244
20230717,104600,190437508,1411,1410,1411,1410,387
20230717,104500,189891736,1413,1413,1413,1413,0
20230717,104400,189891736,1413,1401,1413,1400,936
20230717,104300,188579268,1402,1402,1402,1401,781
20230717,104200,187484887,1400,1416,1416,1400,1520
20230717,104100,185341538,1417,1414,1417,1414,1734
20230717,104000,182884463,1411,1402,1411,1401,1688
20230717,103900,180513674,1401,1419,1420,1400,3853
20230717,103800,175103586,1419,1411,1430,1397,14339
20230717,103700,154775895,1411,1401,1411,1397,3075
20230717,103600,150451700,1401,1400,1401,1400,301
20230717,103500,150030000,1402,1396,1402,1396,9099
20230717,103400,137297045,1395,1394,1395,1394,2077
20230717,103300,134399804,1394,1389,1394,1389,12500
20230717,103200,116999704,1388,1388,1388,1388,1000
20230717,103100,115611704,1388,1388,1388,1388,1
20230717,103000,115610316,1389,1392,1392,1389,259
20230717,102900,115250448,1394,1393,1394,1393,741
20230717,102800,114218184,1394,1380,1394,1380,10116
20230717,102700,100127824,1380,1385,1393,1380,1512
20230717,102600,98023270,1393,1393,1393,1393,0
20230717,102500,98023270,1393,1387,1395,1380,9280
20230717,102400,85079351,1387,1387,1387,1387,200
20230717,102300,84801951,1387,1372,1395,1372,7019
20230717,102200,75102256,1370,1370,1370,1370,0
20230717,102100,75102256,1370,1370,1370,1370,0
20230717,102000,75102256,1370,1370,1370,1370,0
20230717,101900,75102256,1370,1370,1370,1370,0
20230717,101800,75102256,1370,1369,1370,1369,500
20230717,101700,74417352,1370,1370,1370,1369,5722
20230717,101600,66578774,1372,1368,1372,1368,333
20230717,101500,66123217,1369,1365,1369,1365,5000
20230717,101400,59279076,1363,1356,1363,1356,4
20230717,101300,59273636,1353,1353,1353,1353,0
20230717,101200,59273636,1353,1353,1353,1353,0
20230717,101100,59273636,1353,1344,1354,1344,1138
20230717,101000,57737099,1344,1345,1345,1344,210
20230717,100900,57454805,1345,1346,1347,1345,1432
20230717,100800,55528680,1347,1347,1347,1347,0
20230717,100700,55528680,1347,1347,1347,1347,0
20230717,100600,55528680,1347,1347,1347,1347,0
20230717,100500,55528680,1347,1347,1347,1347,566
20230717,100400,54766278,1347,1347,1347,1347,0
20230717,100300,54766278,1347,1348,1348,1347,120
20230717,100200,54604628,1352,1352,1352,1352,0
20230717,100100,54604628,1352,1352,1352,1352,0
20230717,100000,54604628,1352,1352,1352,1352,0
20230717,095900,54604628,1352,1347,1352,1347,57
20230717,095800,54527809,1351,1351,1351,1351,1700
20230717,095700,52231109,1348,1350,1350,1348,43
20230717,095600,52173100,1351,1351,1351,1351,18
20230717,095500,52148782,1353,1353,1353,1353,1
20230717,095400,52147429,1353,1351,1353,1351,503
20230717,095300,51467870,1350,1350,1350,1350,0
20230717,095200,51467870,1350,1350,1350,1350,0
20230717,095100,51467870,1350,1350,1350,1350,50
20230717,095000,51400370,1350,1350,1350,1350,0
20230717,094900,51400370,1350,1350,1350,1350,0
20230717,094800,51400370,1350,1350,1350,1350,0
20230717,094700,51400370,1350,1353,1353,1350,837
20230717,094600,50269540,1353,1353,1353,1353,980
20230717,094500,48943600,1353,1353,1353,1353,0
20230717,094400,48943600,1353,1353,1353,1353,0
20230717,094300,48943600,1353,1353,1353,1353,26
20230717,094200,48908422,1353,1366,1366,1353,501
20230717,094100,48230494,1363,1363,1363,1363,0
20230717,094000,48230494,1363,1363,1363,1363,0
20230717,093900,48230494,1363,1363,1363,1363,49
20230717,093800,48163707,1369,1368,1369,1363,1836
20230717,093700,45660845,1364,1365,1369,1364,554
20230717,093600,44904318,1369,1369,1374,1368,2070
20230717,093500,42070441,1369,1364,1369,1364,8
20230717,093400,42059501,1363,1363,1363,1363,646
20230717,093300,41179003,1363,1363,1363,1363,0
20230717,093200,41179003,1363,1352,1363,1352,1500
20230717,093100,39140628,1352,1352,1352,1352,12
20230717,093000,39124404,1350,1350,1350,1350,50
20230717,092900,39056904,1350,1350,1350,1350,26
20230717,092800,39021804,1350,1351,1351,1350,200
20230717,092700,38751659,1355,1355,1355,1355,10
20230717,092600,38738109,1355,1355,1355,1355,1
20230717,092500,38736754,1359,1359,1359,1359,1
20230717,092400,38735395,1359,1351,1359,1351,246
20230717,092300,38403041,1351,1351,1351,1351,10
20230717,092200,38389531,1351,1356,1361,1351,875
20230717,092100,37206067,1351,1350,1353,1350,210
20230717,092000,36922544,1351,1351,1351,1351,150
20230717,091900,36719894,1350,1350,1350,1350,0
20230717,091800,36719894,1350,1350,1352,1350,2147
20230717,091700,33820291,1351,1350,1351,1350,7
20230717,091600,33810838,1350,1348,1350,1348,67
20230717,091500,33720520,1347,1342,1347,1342,2015
20230717,091400,31013791,1342,1336,1342,1336,3580
20230717,091300,26223355,1336,1339,1339,1336,1064
20230717,091200,24801685,1340,1344,1344,1340,2076
20230717,091100,22014629,1344,1345,1345,1344,1085
20230717,091000,20555604,1346,1347,1347,1346,886
20230717,090900,19362868,1347,1347,1347,1347,0
20230717,090800,19362868,1347,1348,1348,1347,271
20230717,090700,18997660,1347,1347,1347,1347,10
20230717,090600,18984190,1347,1347,1347,1347,323
20230717,090500,18549109,1347,1347,1347,1347,0
20230717,090400,18549109,1347,1350,1350,1347,300
20230717,090300,18144895,1351,1347,1351,1345,994
20230717,090200,16806203,1347,1353,1355,1347,3652
20230717,090100,11868124,1355,1364,1364,1355,4158
20230717,090000,6215275,1375,1377,1377,1363,4414