KissMeData/044180/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,351639208,803,803,803,803,3705
20230717,191700,351639208,803,803,803,803,0
20230717,191600,351639208,803,803,803,803,0
20230717,191500,351639208,803,803,803,803,0
20230717,191400,351639208,803,803,803,803,0
20230717,191300,351639208,803,803,803,803,0
20230717,191200,351639208,803,803,803,803,0
20230717,191100,351639208,803,803,803,803,0
20230717,191000,351639208,803,803,803,803,0
20230717,190900,351639208,803,803,803,803,0
20230717,190800,351639208,803,803,803,803,0
20230717,190700,351639208,803,803,803,803,0
20230717,190600,351639208,803,803,803,803,0
20230717,190500,351639208,803,803,803,803,0
20230717,190400,351639208,803,803,803,803,0
20230717,190300,351639208,803,803,803,803,0
20230717,190200,351639208,803,803,803,803,0
20230717,190100,351639208,803,803,803,803,0
20230717,190000,351639208,803,803,803,803,0
20230717,185900,351639208,803,803,803,803,0
20230717,185800,351639208,803,803,803,803,0
20230717,185700,351639208,803,803,803,803,0
20230717,185600,351639208,803,803,803,803,0
20230717,185500,351639208,803,803,803,803,0
20230717,185400,351639208,803,803,803,803,0
20230717,185300,351639208,803,803,803,803,0
20230717,185200,351639208,803,803,803,803,0
20230717,185100,351639208,803,803,803,803,0
20230717,185000,351639208,803,803,803,803,0
20230717,184900,351639208,803,803,803,803,0
20230717,184800,351639208,803,803,803,803,3705
20230717,184700,351639208,803,803,803,803,0
20230717,184600,351639208,803,803,803,803,0
20230717,184500,351639208,803,803,803,803,0
20230717,184400,351639208,803,803,803,803,0
20230717,184300,351639208,803,803,803,803,0
20230717,184200,351639208,803,803,803,803,0
20230717,184100,351639208,803,803,803,803,0
20230717,184000,351639208,803,803,803,803,0
20230717,183900,351639208,803,803,803,803,0
20230717,183800,351639208,803,803,803,803,0
20230717,183700,351639208,803,803,803,803,0
20230717,183600,351639208,803,803,803,803,0
20230717,183500,351639208,803,803,803,803,0
20230717,183400,351639208,803,803,803,803,0
20230717,183300,351639208,803,803,803,803,0
20230717,183200,351639208,803,803,803,803,0
20230717,183100,351639208,803,803,803,803,0
20230717,183000,351639208,803,803,803,803,0
20230717,182900,351639208,803,803,803,803,0
20230717,182800,351639208,803,803,803,803,0
20230717,182700,351639208,803,803,803,803,0
20230717,182600,351639208,803,803,803,803,0
20230717,182500,351639208,803,803,803,803,0
20230717,182400,351639208,803,803,803,803,0
20230717,182300,351639208,803,803,803,803,0
20230717,182200,351639208,803,803,803,803,0
20230717,182100,351639208,803,803,803,803,0
20230717,182000,351639208,803,803,803,803,0
20230717,181900,351639208,803,803,803,803,0
20230717,181800,351639208,803,803,803,803,3705
20230717,181700,351639208,803,803,803,803,0
20230717,181600,351639208,803,803,803,803,0
20230717,181500,351639208,803,803,803,803,0
20230717,181400,351639208,803,803,803,803,0
20230717,181300,351639208,803,803,803,803,0
20230717,181200,351639208,803,803,803,803,0
20230717,181100,351639208,803,803,803,803,0
20230717,181000,351639208,803,803,803,803,0
20230717,180900,351639208,803,803,803,803,0
20230717,180800,351639208,803,803,803,803,0
20230717,180700,351639208,803,803,803,803,0
20230717,180600,351639208,803,803,803,803,0
20230717,180500,351639208,803,803,803,803,0
20230717,180400,351639208,803,803,803,803,0
20230717,180300,351639208,803,803,803,803,0
20230717,180200,351639208,803,803,803,803,0
20230717,180100,351639208,803,803,803,803,0
20230717,180000,351639208,803,803,803,803,0
20230717,175900,351639208,803,803,803,803,0
20230717,175800,351639208,803,803,803,803,0
20230717,175700,351639208,803,803,803,803,0
20230717,175600,351639208,803,803,803,803,0
20230717,175500,351639208,803,803,803,803,0
20230717,175400,351639208,803,803,803,803,0
20230717,175300,351639208,803,803,803,803,0
20230717,175200,351639208,803,803,803,803,0
20230717,175100,351639208,803,803,803,803,0
20230717,175000,351639208,803,803,803,803,0
20230717,174900,351639208,803,803,803,803,0
20230717,174800,351639208,803,803,803,803,3705
20230717,174700,351639208,803,803,803,803,0
20230717,174600,351639208,803,803,803,803,0
20230717,174500,351639208,803,803,803,803,0
20230717,174400,351639208,803,803,803,803,0
20230717,174300,351639208,803,803,803,803,0
20230717,174200,351639208,803,803,803,803,0
20230717,174100,351639208,803,803,803,803,0
20230717,174000,351639208,803,803,803,803,0
20230717,173900,351639208,803,803,803,803,0
20230717,173800,351639208,803,803,803,803,0
20230717,173700,351639208,803,803,803,803,0
20230717,173600,351639208,803,803,803,803,0
20230717,173500,351639208,803,803,803,803,0
20230717,173400,351639208,803,803,803,803,0
20230717,173300,351639208,803,803,803,803,0
20230717,173200,351639208,803,803,803,803,0
20230717,173100,351639208,803,803,803,803,0
20230717,173000,351639208,803,803,803,803,0
20230717,172900,351639208,803,803,803,803,0
20230717,172800,351639208,803,803,803,803,0
20230717,172700,351639208,803,803,803,803,0
20230717,172600,351639208,803,803,803,803,0
20230717,172500,351639208,803,803,803,803,0
20230717,172400,351639208,803,803,803,803,0
20230717,172300,351639208,803,803,803,803,0
20230717,172200,351639208,803,803,803,803,0
20230717,172100,351639208,803,803,803,803,0
20230717,172000,351639208,803,803,803,803,0
20230717,171900,351639208,803,803,803,803,0
20230717,171800,351639208,803,803,803,803,3705
20230717,171700,351639208,803,803,803,803,0
20230717,171600,351639208,803,803,803,803,0
20230717,171500,351639208,803,803,803,803,0
20230717,171400,351639208,803,803,803,803,0
20230717,171300,351639208,803,803,803,803,0
20230717,171200,351639208,803,803,803,803,0
20230717,171100,351639208,803,803,803,803,0
20230717,171000,351639208,803,803,803,803,0
20230717,170900,351639208,803,803,803,803,0
20230717,170800,351639208,803,803,803,803,0
20230717,170700,351639208,803,803,803,803,0
20230717,170600,351639208,803,803,803,803,0
20230717,170500,351639208,803,803,803,803,0
20230717,170400,351639208,803,803,803,803,0
20230717,170300,351639208,803,803,803,803,0
20230717,170200,351639208,803,803,803,803,0
20230717,170100,351639208,803,803,803,803,0
20230717,170000,351639208,803,803,803,803,0
20230717,165900,351639208,803,803,803,803,0
20230717,165800,351639208,803,803,803,803,0
20230717,165700,351639208,803,803,803,803,0
20230717,165600,351639208,803,803,803,803,0
20230717,165500,351639208,803,803,803,803,0
20230717,165400,351639208,803,803,803,803,0
20230717,165300,351639208,803,803,803,803,0
20230717,165200,351639208,803,803,803,803,0
20230717,165100,351639208,803,803,803,803,0
20230717,165000,351639208,803,803,803,803,0
20230717,164900,351639208,803,803,803,803,0
20230717,164800,351639208,803,803,803,803,3705
20230717,164700,351639208,803,803,803,803,0
20230717,164600,351639208,803,803,803,803,0
20230717,164500,351639208,803,803,803,803,0
20230717,164400,351639208,803,803,803,803,0
20230717,164300,351639208,803,803,803,803,0
20230717,164200,351639208,803,803,803,803,0
20230717,164100,351639208,803,803,803,803,0
20230717,164000,351639208,803,803,803,803,0
20230717,163900,351639208,803,803,803,803,0
20230717,163800,351639208,803,803,803,803,0
20230717,163700,351639208,803,803,803,803,0
20230717,163600,351639208,803,803,803,803,0
20230717,163500,351639208,803,803,803,803,0
20230717,163400,351639208,803,803,803,803,0
20230717,163300,351639208,803,803,803,803,0
20230717,163200,351639208,803,803,803,803,0
20230717,163100,351639208,803,803,803,803,0
20230717,163000,351639208,803,803,803,803,0
20230717,162900,351639208,803,803,803,803,0
20230717,162800,351639208,803,803,803,803,0
20230717,162700,351639208,803,803,803,803,0
20230717,162600,351639208,803,803,803,803,0
20230717,162500,351639208,803,803,803,803,0
20230717,162400,351639208,803,803,803,803,0
20230717,162300,351639208,803,803,803,803,0
20230717,162200,351639208,803,803,803,803,0
20230717,162100,351639208,803,803,803,803,0
20230717,162000,351639208,803,803,803,803,0
20230717,161900,351639208,803,803,803,803,0
20230717,161800,351639208,803,803,803,803,3705
20230717,161700,351639208,803,803,803,803,0
20230717,161600,351639208,803,803,803,803,0
20230717,161500,351639208,803,803,803,803,0
20230717,161400,351639208,803,803,803,803,0
20230717,161300,351639208,803,803,803,803,0
20230717,161200,351639208,803,803,803,803,0
20230717,161100,351639208,803,803,803,803,0
20230717,161000,351639208,803,803,803,803,0
20230717,160900,351639208,803,803,803,803,0
20230717,160800,351639208,803,803,803,803,0
20230717,160700,351639208,803,803,803,803,0
20230717,160600,351639208,803,803,803,803,0
20230717,160500,351639208,803,803,803,803,0
20230717,160400,351639208,803,803,803,803,0
20230717,160300,351639208,803,803,803,803,0
20230717,160200,351639208,803,803,803,803,0
20230717,160100,351639208,803,803,803,803,0
20230717,160000,351639208,803,803,803,803,0
20230717,155900,351639208,803,803,803,803,0
20230717,155800,351639208,803,803,803,803,0
20230717,155700,351639208,803,803,803,803,0
20230717,155600,351639208,803,803,803,803,0
20230717,155500,351639208,803,803,803,803,0
20230717,155400,351639208,803,803,803,803,0
20230717,155300,351639208,803,803,803,803,0
20230717,155200,351639208,803,803,803,803,0
20230717,155100,351639208,803,803,803,803,0
20230717,155000,351639208,803,803,803,803,0
20230717,154900,351639208,803,803,803,803,0
20230717,154800,351639208,803,803,803,803,3705
20230717,154700,351639208,803,803,803,803,0
20230717,154600,351639208,803,803,803,803,0
20230717,154500,351639208,803,803,803,803,0
20230717,154400,351639208,803,803,803,803,0
20230717,154300,351639208,803,803,803,803,0
20230717,154200,351639208,803,803,803,803,0
20230717,154100,351639208,803,803,803,803,0
20230717,154000,351639208,803,803,803,803,0
20230717,153900,351639208,803,803,803,803,0
20230717,153800,351639208,803,803,803,803,0
20230717,153700,351639208,803,803,803,803,0
20230717,153600,351639208,803,803,803,803,0
20230717,153500,351639208,803,803,803,803,0
20230717,153400,351639208,803,803,803,803,0
20230717,153300,351639208,803,803,803,803,0
20230717,153200,351639208,803,803,803,803,0
20230717,153100,351639208,803,803,803,803,0
20230717,153000,351639208,803,803,803,803,3705
20230717,152900,348664093,801,801,801,801,0
20230717,152800,348664093,801,801,801,801,0
20230717,152700,348664093,801,801,801,801,0
20230717,152600,348664093,801,801,801,801,0
20230717,152500,348664093,801,801,801,801,0
20230717,152400,348664093,801,801,801,801,0
20230717,152300,348664093,801,801,801,801,0
20230717,152200,348664093,801,801,801,801,0
20230717,152100,348664093,801,801,801,801,0
20230717,152000,348664093,801,801,801,801,0
20230717,151900,348664093,801,805,805,801,1214
20230717,151800,347689453,805,805,805,805,0
20230717,151700,347689453,805,805,805,805,0
20230717,151600,347689453,805,805,805,805,0
20230717,151500,347689453,805,805,805,805,1089
20230717,151400,346812808,806,806,806,805,139
20230717,151300,346700899,801,807,807,801,71
20230717,151200,346644022,801,807,807,801,1222
20230717,151100,345663838,800,801,808,800,4148
20230717,151000,342342391,800,808,809,800,6150
20230717,150900,337402347,811,811,811,811,0
20230717,150800,337402347,811,810,811,810,73
20230717,150700,337343145,811,810,811,810,98
20230717,150600,337263668,806,806,806,806,0
20230717,150500,337263668,806,807,807,805,1420
20230717,150400,336119538,806,806,806,806,274
20230717,150300,335898694,806,806,806,806,0
20230717,150200,335898694,806,810,810,806,2816
20230717,150100,333626904,807,807,807,807,40
20230717,150000,333594624,808,808,808,808,1883
20230717,145900,332073160,812,812,812,812,1
20230717,145800,332072348,809,809,809,809,0
20230717,145700,332072348,809,809,809,809,2288
20230717,145600,330221356,811,811,811,811,0
20230717,145500,330221356,811,811,811,811,0
20230717,145400,330221356,811,811,811,811,0
20230717,145300,330221356,811,811,811,811,74
20230717,145200,330161342,811,809,811,809,55
20230717,145100,330116760,809,809,810,809,34
20230717,145000,330089253,809,809,809,809,183
20230717,144900,329941206,809,809,809,809,1
20230717,144800,329940397,809,811,811,809,11
20230717,144700,329931478,811,811,811,811,28
20230717,144600,329908770,811,811,811,811,1
20230717,144500,329907959,811,811,811,811,0
20230717,144400,329907959,811,811,811,811,2
20230717,144300,329906337,810,810,810,810,0
20230717,144200,329906337,810,810,810,810,1858
20230717,144100,328401357,810,810,810,810,0
20230717,144000,328401357,810,810,810,810,0
20230717,143900,328401357,810,810,810,810,2000
20230717,143800,326781357,810,810,810,810,0
20230717,143700,326781357,810,810,810,810,0
20230717,143600,326781357,810,810,810,810,3
20230717,143500,326778927,811,811,811,811,347
20230717,143400,326497510,811,811,811,811,27
20230717,143300,326475613,812,812,812,812,0
20230717,143200,326475613,812,812,812,812,0
20230717,143100,326475613,812,812,812,812,0
20230717,143000,326475613,812,812,812,812,0
20230717,142900,326475613,812,812,812,812,0
20230717,142800,326475613,812,812,812,812,0
20230717,142700,326475613,812,812,812,812,0
20230717,142600,326475613,812,812,812,812,0
20230717,142500,326475613,812,812,812,812,1
20230717,142400,326474801,810,810,810,810,1
20230717,142300,326473991,812,809,812,806,2601
20230717,142200,324374925,813,813,813,813,0
20230717,142100,324374925,813,813,813,813,0
20230717,142000,324374925,813,811,813,811,2
20230717,141900,324373301,809,809,809,809,0
20230717,141800,324373301,809,809,809,809,0
20230717,141700,324373301,809,809,809,809,0
20230717,141600,324373301,809,809,809,809,0
20230717,141500,324373301,809,809,809,809,4
20230717,141400,324370065,809,808,809,808,364
20230717,141300,324075940,814,814,814,814,0
20230717,141200,324075940,814,814,814,814,0
20230717,141100,324075940,814,814,814,814,0
20230717,141000,324075940,814,809,814,809,52
20230717,140900,324033867,811,811,811,810,1754
20230717,140800,322611378,811,814,814,811,136
20230717,140700,322500732,814,811,814,811,600
20230717,140600,322012884,811,811,811,811,0
20230717,140500,322012884,811,811,811,811,0
20230717,140400,322012884,811,811,811,811,0
20230717,140300,322012884,811,811,811,811,100
20230717,140200,321931784,806,807,807,806,2100
20230717,140100,320237957,811,811,811,811,0
20230717,140000,320237957,811,811,811,811,0
20230717,135900,320237957,811,811,811,811,1
20230717,135800,320237146,807,808,808,807,2500
20230717,135700,318219227,811,811,811,811,0
20230717,135600,318219227,811,810,811,807,1374
20230717,135500,317110137,811,811,811,811,0
20230717,135400,317110137,811,811,811,811,0
20230717,135300,317110137,811,811,811,811,0
20230717,135200,317110137,811,811,811,811,0
20230717,135100,317110137,811,811,811,811,0
20230717,135000,317110137,811,811,811,811,16
20230717,134900,317097161,811,811,811,811,5
20230717,134800,317093106,811,809,811,809,16
20230717,134700,317080160,810,811,811,810,2
20230717,134600,317078539,811,811,811,811,0
20230717,134500,317078539,811,812,812,811,416
20230717,134400,316741120,813,813,813,813,2046
20230717,134300,315077722,814,814,814,814,0
20230717,134200,315077722,814,814,814,814,436
20230717,134100,314722818,817,817,817,817,0
20230717,134000,314722818,817,817,817,817,0
20230717,133900,314722818,817,814,817,814,133
20230717,133800,314614547,817,815,817,815,15064
20230717,133700,302319645,814,812,814,812,283
20230717,133600,302089562,812,812,812,812,10
20230717,133500,302081442,811,811,811,811,0
20230717,133400,302081442,811,811,811,811,8
20230717,133300,302074954,811,811,811,811,0
20230717,133200,302074954,811,811,811,811,180
20230717,133100,301928974,811,811,811,811,0
20230717,133000,301928974,811,811,811,811,0
20230717,132900,301928974,811,809,811,809,1585
20230717,132800,300645238,808,808,808,808,0
20230717,132700,300645238,808,808,808,808,411
20230717,132600,300313150,806,806,806,806,600
20230717,132500,299829550,806,807,807,806,4
20230717,132400,299826324,808,808,808,808,5
20230717,132300,299822284,808,808,808,808,0
20230717,132200,299822284,808,808,808,808,139
20230717,132100,299709972,808,808,808,808,0
20230717,132000,299709972,808,808,808,808,1
20230717,131900,299709164,808,808,808,808,1425
20230717,131800,298557764,808,808,808,808,363
20230717,131700,298264460,808,808,808,808,0
20230717,131600,298264460,808,808,808,808,0
20230717,131500,298264460,808,808,808,808,0
20230717,131400,298264460,808,808,808,808,0
20230717,131300,298264460,808,808,808,808,0
20230717,131200,298264460,808,808,808,808,0
20230717,131100,298264460,808,808,808,808,0
20230717,131000,298264460,808,808,808,808,0
20230717,130900,298264460,808,808,808,808,0
20230717,130800,298264460,808,808,808,808,0
20230717,130700,298264460,808,808,808,808,1
20230717,130600,298263652,804,804,804,804,231
20230717,130500,298077928,804,804,804,804,0
20230717,130400,298077928,804,804,804,804,3
20230717,130300,298075516,809,809,809,809,2
20230717,130200,298073898,809,809,809,809,231
20230717,130100,297887019,809,809,809,809,0
20230717,130000,297887019,809,807,809,807,135
20230717,125900,297777906,803,803,803,803,1449
20230717,125800,296614359,803,803,803,803,0
20230717,125700,296614359,803,803,803,803,0
20230717,125600,296614359,803,803,803,803,0
20230717,125500,296614359,803,803,803,803,66
20230717,125400,296561361,803,803,803,803,52
20230717,125300,296519605,803,803,803,803,133
20230717,125200,296412806,806,804,806,804,177
20230717,125100,296270182,802,804,804,802,6958
20230717,125000,290689474,805,806,806,805,220
20230717,124900,290512334,805,806,806,805,74
20230717,124800,290452707,805,805,805,805,0
20230717,124700,290452707,805,806,806,805,163
20230717,124600,290321491,806,806,806,806,0
20230717,124500,290321491,806,806,806,806,0
20230717,124400,290321491,806,806,806,806,2000
20230717,124300,288709491,806,806,806,806,1
20230717,124200,288708685,806,806,806,806,0
20230717,124100,288708685,806,806,806,806,0
20230717,124000,288708685,806,806,806,806,0
20230717,123900,288708685,806,806,806,806,3
20230717,123800,288706267,808,808,808,808,0
20230717,123700,288706267,808,808,808,808,0
20230717,123600,288706267,808,807,808,807,41
20230717,123500,288673160,805,805,805,805,0
20230717,123400,288673160,805,805,805,805,0
20230717,123300,288673160,805,805,805,805,92
20230717,123200,288599100,805,805,805,805,9
20230717,123100,288591855,805,805,805,805,0
20230717,123000,288591855,805,805,805,805,0
20230717,122900,288591855,805,805,805,805,0
20230717,122800,288591855,805,805,805,805,191
20230717,122700,288438100,804,804,804,804,7755
20230717,122600,282203080,804,804,804,804,23
20230717,122500,282184588,803,804,804,803,2248
20230717,122400,280379349,804,805,805,804,174
20230717,122300,280239446,804,804,804,804,0
20230717,122200,280239446,804,804,804,804,370
20230717,122100,279941966,804,804,804,804,0
20230717,122000,279941966,804,804,804,804,40
20230717,121900,279909806,806,806,806,806,0
20230717,121800,279909806,806,800,806,800,256
20230717,121700,279703482,801,806,806,801,21
20230717,121600,279686616,799,806,806,799,12950
20230717,121500,269311115,807,807,807,807,16
20230717,121400,269298203,805,805,805,805,0
20230717,121300,269298203,805,805,805,805,10
20230717,121200,269290153,809,809,809,809,1
20230717,121100,269289344,804,805,805,804,124
20230717,121000,269189628,803,805,805,803,1774
20230717,120900,267763485,807,808,808,805,2734
20230717,120800,265559346,808,808,808,808,5
20230717,120700,265555306,813,813,813,813,1
20230717,120600,265554493,809,809,809,809,635
20230717,120500,265040778,809,809,809,809,4
20230717,120400,265037542,809,809,809,809,64
20230717,120300,264985766,808,811,813,808,1474
20230717,120200,263788472,811,809,811,809,422
20230717,120100,263446769,809,809,809,809,0
20230717,120000,263446769,809,809,809,809,0
20230717,115900,263446769,809,809,809,809,5
20230717,115800,263442724,809,809,809,809,0
20230717,115700,263442724,809,809,809,809,24
20230717,115600,263423308,809,809,809,809,1
20230717,115500,263422499,809,809,809,809,0
20230717,115400,263422499,809,809,809,809,80
20230717,115300,263357779,809,809,809,809,7
20230717,115200,263352116,809,809,809,809,0
20230717,115100,263352116,809,809,809,809,40
20230717,115000,263319756,809,809,809,809,0
20230717,114900,263319756,809,810,811,809,2009
20230717,114800,261691006,810,810,810,810,0
20230717,114700,261691006,810,810,810,810,0
20230717,114600,261691006,810,810,810,810,0
20230717,114500,261691006,810,810,810,810,1
20230717,114400,261690196,810,810,810,810,0
20230717,114300,261690196,810,807,810,805,285
20230717,114200,261460752,808,808,808,808,38
20230717,114100,261430048,809,809,809,809,0
20230717,114000,261430048,809,809,809,809,0
20230717,113900,261430048,809,809,809,809,0
20230717,113800,261430048,809,809,809,809,10
20230717,113700,261421958,809,809,809,809,1
20230717,113600,261421149,809,809,809,809,1
20230717,113500,261420340,810,810,810,810,1
20230717,113400,261419530,811,811,811,811,1
20230717,113300,261418719,811,808,811,808,497
20230717,113200,261015901,808,808,808,808,8
20230717,113100,261009437,808,808,808,808,171
20230717,113000,260871269,810,810,810,810,351
20230717,112900,260586959,811,805,811,804,1210
20230717,112800,259613492,811,806,811,805,601
20230717,112700,259129634,810,810,810,810,136
20230717,112600,259019474,811,811,811,811,0
20230717,112500,259019474,811,806,811,806,3745
20230717,112400,256000997,811,806,811,805,1211
20230717,112300,255025374,811,808,811,806,2004
20230717,112200,253407614,812,810,812,809,578
20230717,112100,252939890,813,813,813,813,0
20230717,112000,252939890,813,810,813,810,2
20230717,111900,252938267,812,812,812,812,1
20230717,111800,252937455,803,812,813,803,5793
20230717,111700,248266861,813,811,813,811,859
20230717,111600,247569547,811,808,811,808,52
20230717,111500,247527464,808,809,809,806,3934
20230717,111400,244353393,810,810,810,810,40
20230717,111300,244320993,810,812,812,810,11
20230717,111200,244312081,813,813,813,813,0
20230717,111100,244312081,813,810,813,810,2
20230717,111000,244310458,813,810,813,810,2068
20230717,110900,242635375,810,815,815,807,1558
20230717,110800,241376003,809,818,825,801,15834
20230717,110700,228588091,825,825,825,825,104
20230717,110600,228502291,828,820,828,820,1210
20230717,110500,227507826,825,818,827,816,1557
20230717,110400,226233625,818,823,829,818,3541
20230717,110300,223323395,829,820,830,820,5547
20230717,110200,218740127,820,821,822,818,491
20230717,110100,218337244,823,828,829,817,10087
20230717,110000,210059915,832,816,832,816,11561
20230717,105900,200584712,816,810,816,810,1124
20230717,105800,199673702,808,813,818,808,3384
20230717,105700,196933414,812,818,818,812,2822
20230717,105600,194635729,816,832,833,809,20903
20230717,105500,177441658,825,824,840,817,37324
20230717,105400,146529512,824,815,824,815,16409
20230717,105300,133104166,815,813,815,813,1149
20230717,105200,132168935,813,813,813,808,232
20230717,105100,131981436,808,812,813,808,1282
20230717,105000,130942799,813,815,815,813,76
20230717,104900,130881003,815,812,815,812,1324
20230717,104800,129804527,813,813,813,813,0
20230717,104700,129804527,813,810,813,810,3155
20230717,104600,127248964,810,809,810,808,1012
20230717,104500,126430722,810,809,810,809,251
20230717,104400,126227457,810,810,810,809,11
20230717,104300,126218554,808,808,808,808,0
20230717,104200,126218554,808,814,814,808,2465
20230717,104100,124224854,814,812,814,812,223
20230717,104000,124043776,816,815,816,815,1413
20230717,103900,122891180,815,814,815,810,427
20230717,103800,122543192,815,813,815,809,972
20230717,103700,121756048,816,815,816,815,318
20230717,103600,121496590,816,814,816,814,131
20230717,103500,121389902,816,810,817,810,495
20230717,103400,120986508,819,810,819,810,25311
20230717,103300,100403013,809,804,810,804,22127
20230717,103200,82569250,804,803,804,803,7544
20230717,103100,76507504,803,803,803,803,0
20230717,103000,76507504,803,803,803,803,0
20230717,102900,76507504,803,801,803,801,203
20230717,102800,76344897,801,801,801,801,0
20230717,102700,76344897,801,801,801,801,1
20230717,102600,76344096,800,800,800,800,0
20230717,102500,76344096,800,802,802,795,2697
20230717,102400,74186943,805,805,805,805,0
20230717,102300,74186943,805,804,805,804,2056
20230717,102200,72533863,800,800,800,800,0
20230717,102100,72533863,800,800,800,800,29
20230717,102000,72510663,800,802,802,800,971
20230717,101900,71732063,806,803,806,803,11479
20230717,101800,62502870,800,798,800,798,5246
20230717,101700,58309562,797,798,798,792,3900
20230717,101600,55215126,798,798,803,798,2657
20230717,101500,53094701,798,803,804,797,1834
20230717,101400,51628916,805,788,805,788,17092
20230717,101300,38000072,788,788,788,788,114
20230717,101200,37910240,788,788,788,788,10
20230717,101100,37902360,788,786,788,786,469
20230717,101000,37533310,788,788,788,788,0
20230717,100900,37533310,788,788,788,788,0
20230717,100800,37533310,788,788,788,788,0
20230717,100700,37533310,788,788,788,788,0
20230717,100600,37533310,788,788,788,788,0
20230717,100500,37533310,788,788,788,788,0
20230717,100400,37533310,788,788,788,788,0
20230717,100300,37533310,788,788,788,788,0
20230717,100200,37533310,788,788,788,788,0
20230717,100100,37533310,788,788,788,788,1
20230717,100000,37532522,784,788,788,784,12
20230717,095900,37523106,784,784,784,784,159
20230717,095800,37398450,788,785,788,785,5559
20230717,095700,33029696,785,785,785,785,0
20230717,095600,33029696,785,785,785,785,937
20230717,095500,32294151,785,785,785,785,0
20230717,095400,32294151,785,785,785,785,0
20230717,095300,32294151,785,785,785,785,1
20230717,095200,32293366,782,784,784,782,352
20230717,095100,32017400,785,782,785,782,37
20230717,095000,31988463,785,785,785,785,0
20230717,094900,31988463,785,785,785,785,0
20230717,094800,31988463,785,785,785,785,0
20230717,094700,31988463,785,785,785,785,0
20230717,094600,31988463,785,785,785,785,2
20230717,094500,31986893,781,781,781,781,2
20230717,094400,31985331,785,785,785,785,3
20230717,094300,31982976,785,785,785,785,3
20230717,094200,31980621,785,785,785,785,0
20230717,094100,31980621,785,785,785,785,0
20230717,094000,31980621,785,785,785,785,0
20230717,093900,31980621,785,785,785,785,62
20230717,093800,31931951,785,785,785,785,1768
20230717,093700,30544071,785,785,785,785,897
20230717,093600,29839926,785,785,785,785,10
20230717,093500,29832076,785,785,785,785,0
20230717,093400,29832076,785,785,785,785,0
20230717,093300,29832076,785,780,785,780,206
20230717,093200,29671268,780,780,780,780,240
20230717,093100,29484068,780,780,780,780,0
20230717,093000,29484068,780,780,780,780,1
20230717,092900,29483288,780,780,780,780,447
20230717,092800,29134628,780,780,780,780,0
20230717,092700,29134628,780,780,780,780,0
20230717,092600,29134628,780,780,780,780,0
20230717,092500,29134628,780,780,780,780,1
20230717,092400,29133848,778,778,778,778,0
20230717,092300,29133848,778,778,778,778,64
20230717,092200,29084056,775,775,775,775,510
20230717,092100,28688806,775,775,775,775,0
20230717,092000,28688806,775,775,775,775,0
20230717,091900,28688806,775,775,775,775,0
20230717,091800,28688806,775,775,775,775,0
20230717,091700,28688806,775,775,775,775,14
20230717,091600,28677956,775,775,775,775,0
20230717,091500,28677956,775,775,775,775,0
20230717,091400,28677956,775,774,775,774,102
20230717,091300,28598957,785,785,785,785,0
20230717,091200,28598957,785,785,785,785,50
20230717,091100,28559707,785,778,785,773,1974
20230717,091000,27023275,778,779,779,778,437
20230717,090900,26683031,773,773,773,773,0
20230717,090800,26683031,773,773,773,773,2
20230717,090700,26681485,782,781,782,775,3
20230717,090600,26679147,781,775,781,775,1155
20230717,090500,25784010,775,778,778,772,1252
20230717,090400,24814107,776,776,776,776,1359
20230717,090300,23759523,773,778,778,773,281
20230717,090200,23541015,777,777,777,775,12915
20230717,090100,13506080,778,778,778,778,0
20230717,090000,13506080,778,778,778,778,16975