KissMeData/065950/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193100,56073776805,3315,3315,3315,3315,159072
20230717,193000,56073776805,3315,3315,3315,3315,0
20230717,192900,56073776805,3315,3315,3315,3315,0
20230717,192800,56073776805,3315,3315,3315,3315,0
20230717,192700,56073776805,3315,3315,3315,3315,0
20230717,192600,56073776805,3315,3315,3315,3315,0
20230717,192500,56073776805,3315,3315,3315,3315,0
20230717,192400,56073776805,3315,3315,3315,3315,0
20230717,192300,56073776805,3315,3315,3315,3315,0
20230717,192200,56073776805,3315,3315,3315,3315,0
20230717,192100,56073776805,3315,3315,3315,3315,0
20230717,192000,56073776805,3315,3315,3315,3315,0
20230717,191900,56073776805,3315,3315,3315,3315,0
20230717,191800,56073776805,3315,3315,3315,3315,0
20230717,191700,56073776805,3315,3315,3315,3315,0
20230717,191600,56073776805,3315,3315,3315,3315,0
20230717,191500,56073776805,3315,3315,3315,3315,0
20230717,191400,56073776805,3315,3315,3315,3315,0
20230717,191300,56073776805,3315,3315,3315,3315,0
20230717,191200,56073776805,3315,3315,3315,3315,0
20230717,191100,56073776805,3315,3315,3315,3315,0
20230717,191000,56073776805,3315,3315,3315,3315,0
20230717,190900,56073776805,3315,3315,3315,3315,0
20230717,190800,56073776805,3315,3315,3315,3315,0
20230717,190700,56073776805,3315,3315,3315,3315,0
20230717,190600,56073776805,3315,3315,3315,3315,0
20230717,190500,56073776805,3315,3315,3315,3315,0
20230717,190400,56073776805,3315,3315,3315,3315,0
20230717,190300,56073776805,3315,3315,3315,3315,0
20230717,190200,56073776805,3315,3315,3315,3315,0
20230717,190100,56073776805,3315,3315,3315,3315,159072
20230717,190000,56073776805,3315,3315,3315,3315,0
20230717,185900,56073776805,3315,3315,3315,3315,0
20230717,185800,56073776805,3315,3315,3315,3315,0
20230717,185700,56073776805,3315,3315,3315,3315,0
20230717,185600,56073776805,3315,3315,3315,3315,0
20230717,185500,56073776805,3315,3315,3315,3315,0
20230717,185400,56073776805,3315,3315,3315,3315,0
20230717,185300,56073776805,3315,3315,3315,3315,0
20230717,185200,56073776805,3315,3315,3315,3315,0
20230717,185100,56073776805,3315,3315,3315,3315,0
20230717,185000,56073776805,3315,3315,3315,3315,0
20230717,184900,56073776805,3315,3315,3315,3315,0
20230717,184800,56073776805,3315,3315,3315,3315,0
20230717,184700,56073776805,3315,3315,3315,3315,0
20230717,184600,56073776805,3315,3315,3315,3315,0
20230717,184500,56073776805,3315,3315,3315,3315,0
20230717,184400,56073776805,3315,3315,3315,3315,0
20230717,184300,56073776805,3315,3315,3315,3315,0
20230717,184200,56073776805,3315,3315,3315,3315,0
20230717,184100,56073776805,3315,3315,3315,3315,0
20230717,184000,56073776805,3315,3315,3315,3315,0
20230717,183900,56073776805,3315,3315,3315,3315,0
20230717,183800,56073776805,3315,3315,3315,3315,0
20230717,183700,56073776805,3315,3315,3315,3315,0
20230717,183600,56073776805,3315,3315,3315,3315,0
20230717,183500,56073776805,3315,3315,3315,3315,0
20230717,183400,56073776805,3315,3315,3315,3315,0
20230717,183300,56073776805,3315,3315,3315,3315,0
20230717,183200,56073776805,3315,3315,3315,3315,0
20230717,183100,56073776805,3315,3315,3315,3315,159072
20230717,183000,56073776805,3315,3315,3315,3315,0
20230717,182900,56073776805,3315,3315,3315,3315,0
20230717,182800,56073776805,3315,3315,3315,3315,0
20230717,182700,56073776805,3315,3315,3315,3315,0
20230717,182600,56073776805,3315,3315,3315,3315,0
20230717,182500,56073776805,3315,3315,3315,3315,0
20230717,182400,56073776805,3315,3315,3315,3315,0
20230717,182300,56073776805,3315,3315,3315,3315,0
20230717,182200,56073776805,3315,3315,3315,3315,0
20230717,182100,56073776805,3315,3315,3315,3315,0
20230717,182000,56073776805,3315,3315,3315,3315,0
20230717,181900,56073776805,3315,3315,3315,3315,0
20230717,181800,56073776805,3315,3315,3315,3315,0
20230717,181700,56073776805,3315,3315,3315,3315,0
20230717,181600,56073776805,3315,3315,3315,3315,0
20230717,181500,56073776805,3315,3315,3315,3315,0
20230717,181400,56073776805,3315,3315,3315,3315,0
20230717,181300,56073776805,3315,3315,3315,3315,0
20230717,181200,56073776805,3315,3315,3315,3315,0
20230717,181100,56073776805,3315,3315,3315,3315,0
20230717,181000,56073776805,3315,3315,3315,3315,0
20230717,180900,56073776805,3315,3315,3315,3315,0
20230717,180800,56073776805,3315,3315,3315,3315,0
20230717,180700,56073776805,3315,3315,3315,3315,0
20230717,180600,56073776805,3315,3315,3315,3315,0
20230717,180500,56073776805,3315,3315,3315,3315,0
20230717,180400,56073776805,3315,3315,3315,3315,0
20230717,180300,56073776805,3315,3315,3315,3315,0
20230717,180200,56073776805,3315,3315,3315,3315,0
20230717,180100,56073776805,3315,3315,3315,3315,159072
20230717,180000,56073776805,3315,3315,3315,3315,0
20230717,175900,56073776805,3315,3315,3315,3315,0
20230717,175800,56073776805,3315,3315,3315,3315,0
20230717,175700,56073776805,3315,3315,3315,3315,0
20230717,175600,56073776805,3315,3315,3315,3315,0
20230717,175500,56073776805,3315,3315,3315,3315,0
20230717,175400,56073776805,3315,3315,3315,3315,0
20230717,175300,56073776805,3315,3315,3315,3315,0
20230717,175200,56073776805,3315,3315,3315,3315,0
20230717,175100,56073776805,3315,3315,3315,3315,0
20230717,175000,56073776805,3315,3315,3315,3315,0
20230717,174900,56073776805,3315,3315,3315,3315,0
20230717,174800,56073776805,3315,3315,3315,3315,0
20230717,174700,56073776805,3315,3315,3315,3315,0
20230717,174600,56073776805,3315,3315,3315,3315,0
20230717,174500,56073776805,3315,3315,3315,3315,0
20230717,174400,56073776805,3315,3315,3315,3315,0
20230717,174300,56073776805,3315,3315,3315,3315,0
20230717,174200,56073776805,3315,3315,3315,3315,0
20230717,174100,56073776805,3315,3315,3315,3315,0
20230717,174000,56073776805,3315,3315,3315,3315,0
20230717,173900,56073776805,3315,3315,3315,3315,0
20230717,173800,56073776805,3315,3315,3315,3315,0
20230717,173700,56073776805,3315,3315,3315,3315,0
20230717,173600,56073776805,3315,3315,3315,3315,0
20230717,173500,56073776805,3315,3315,3315,3315,0
20230717,173400,56073776805,3315,3315,3315,3315,0
20230717,173300,56073776805,3315,3315,3315,3315,0
20230717,173200,56073776805,3315,3315,3315,3315,0
20230717,173100,56073776805,3315,3315,3315,3315,159072
20230717,173000,56073776805,3315,3315,3315,3315,0
20230717,172900,56073776805,3315,3315,3315,3315,0
20230717,172800,56073776805,3315,3315,3315,3315,0
20230717,172700,56073776805,3315,3315,3315,3315,0
20230717,172600,56073776805,3315,3315,3315,3315,0
20230717,172500,56073776805,3315,3315,3315,3315,0
20230717,172400,56073776805,3315,3315,3315,3315,0
20230717,172300,56073776805,3315,3315,3315,3315,0
20230717,172200,56073776805,3315,3315,3315,3315,0
20230717,172100,56073776805,3315,3315,3315,3315,0
20230717,172000,56073776805,3315,3315,3315,3315,0
20230717,171900,56073776805,3315,3315,3315,3315,0
20230717,171800,56073776805,3315,3315,3315,3315,0
20230717,171700,56073776805,3315,3315,3315,3315,0
20230717,171600,56073776805,3315,3315,3315,3315,0
20230717,171500,56073776805,3315,3315,3315,3315,0
20230717,171400,56073776805,3315,3315,3315,3315,0
20230717,171300,56073776805,3315,3315,3315,3315,0
20230717,171200,56073776805,3315,3315,3315,3315,0
20230717,171100,56073776805,3315,3315,3315,3315,0
20230717,171000,56073776805,3315,3315,3315,3315,0
20230717,170900,56073776805,3315,3315,3315,3315,0
20230717,170800,56073776805,3315,3315,3315,3315,0
20230717,170700,56073776805,3315,3315,3315,3315,0
20230717,170600,56073776805,3315,3315,3315,3315,0
20230717,170500,56073776805,3315,3315,3315,3315,0
20230717,170400,56073776805,3315,3315,3315,3315,0
20230717,170300,56073776805,3315,3315,3315,3315,0
20230717,170200,56073776805,3315,3315,3315,3315,0
20230717,170100,56073776805,3315,3315,3315,3315,159072
20230717,170000,56073776805,3315,3315,3315,3315,0
20230717,165900,56073776805,3315,3315,3315,3315,0
20230717,165800,56073776805,3315,3315,3315,3315,0
20230717,165700,56073776805,3315,3315,3315,3315,0
20230717,165600,56073776805,3315,3315,3315,3315,0
20230717,165500,56073776805,3315,3315,3315,3315,0
20230717,165400,56073776805,3315,3315,3315,3315,0
20230717,165300,56073776805,3315,3315,3315,3315,0
20230717,165200,56073776805,3315,3315,3315,3315,0
20230717,165100,56073776805,3315,3315,3315,3315,0
20230717,165000,56073776805,3315,3315,3315,3315,0
20230717,164900,56073776805,3315,3315,3315,3315,0
20230717,164800,56073776805,3315,3315,3315,3315,0
20230717,164700,56073776805,3315,3315,3315,3315,0
20230717,164600,56073776805,3315,3315,3315,3315,0
20230717,164500,56073776805,3315,3315,3315,3315,0
20230717,164400,56073776805,3315,3315,3315,3315,0
20230717,164300,56073776805,3315,3315,3315,3315,0
20230717,164200,56073776805,3315,3315,3315,3315,0
20230717,164100,56073776805,3315,3315,3315,3315,0
20230717,164000,56073776805,3315,3315,3315,3315,0
20230717,163900,56073776805,3315,3315,3315,3315,0
20230717,163800,56073776805,3315,3315,3315,3315,0
20230717,163700,56073776805,3315,3315,3315,3315,0
20230717,163600,56073776805,3315,3315,3315,3315,0
20230717,163500,56073776805,3315,3315,3315,3315,0
20230717,163400,56073776805,3315,3315,3315,3315,0
20230717,163300,56073776805,3315,3315,3315,3315,0
20230717,163200,56073776805,3315,3315,3315,3315,0
20230717,163100,56073776805,3315,3315,3315,3315,159072
20230717,163000,56073776805,3315,3315,3315,3315,0
20230717,162900,56073776805,3315,3315,3315,3315,0
20230717,162800,56073776805,3315,3315,3315,3315,0
20230717,162700,56073776805,3315,3315,3315,3315,0
20230717,162600,56073776805,3315,3315,3315,3315,0
20230717,162500,56073776805,3315,3315,3315,3315,0
20230717,162400,56073776805,3315,3315,3315,3315,0
20230717,162300,56073776805,3315,3315,3315,3315,0
20230717,162200,56073776805,3315,3315,3315,3315,0
20230717,162100,56073776805,3315,3315,3315,3315,0
20230717,162000,56073776805,3315,3315,3315,3315,0
20230717,161900,56073776805,3315,3315,3315,3315,0
20230717,161800,56073776805,3315,3315,3315,3315,0
20230717,161700,56073776805,3315,3315,3315,3315,0
20230717,161600,56073776805,3315,3315,3315,3315,0
20230717,161500,56073776805,3315,3315,3315,3315,0
20230717,161400,56073776805,3315,3315,3315,3315,0
20230717,161300,56073776805,3315,3315,3315,3315,0
20230717,161200,56073776805,3315,3315,3315,3315,0
20230717,161100,56073776805,3315,3315,3315,3315,0
20230717,161000,56073776805,3315,3315,3315,3315,0
20230717,160900,56073776805,3315,3315,3315,3315,0
20230717,160800,56073776805,3315,3315,3315,3315,0
20230717,160700,56073776805,3315,3315,3315,3315,0
20230717,160600,56073776805,3315,3315,3315,3315,0
20230717,160500,56073776805,3315,3315,3315,3315,0
20230717,160400,56073776805,3315,3315,3315,3315,0
20230717,160300,56073776805,3315,3315,3315,3315,0
20230717,160200,56073776805,3315,3315,3315,3315,0
20230717,160100,56073776805,3315,3315,3315,3315,159072
20230717,160000,56073776805,3315,3315,3315,3315,0
20230717,155900,56073776805,3315,3315,3315,3315,0
20230717,155800,56073776805,3315,3315,3315,3315,0
20230717,155700,56073776805,3315,3315,3315,3315,0
20230717,155600,56073776805,3315,3315,3315,3315,0
20230717,155500,56073776805,3315,3315,3315,3315,0
20230717,155400,56073776805,3315,3315,3315,3315,0
20230717,155300,56073776805,3315,3315,3315,3315,0
20230717,155200,56073776805,3315,3315,3315,3315,0
20230717,155100,56073776805,3315,3315,3315,3315,0
20230717,155000,56073776805,3315,3315,3315,3315,0
20230717,154900,56073776805,3315,3315,3315,3315,0
20230717,154800,56073776805,3315,3315,3315,3315,0
20230717,154700,56073776805,3315,3315,3315,3315,0
20230717,154600,56073776805,3315,3315,3315,3315,0
20230717,154500,56073776805,3315,3315,3315,3315,0
20230717,154400,56073776805,3315,3315,3315,3315,0
20230717,154300,56073776805,3315,3315,3315,3315,0
20230717,154200,56073776805,3315,3315,3315,3315,0
20230717,154100,56073776805,3315,3315,3315,3315,0
20230717,154000,56073776805,3315,3315,3315,3315,0
20230717,153900,56073776805,3315,3315,3315,3315,0
20230717,153800,56073776805,3315,3315,3315,3315,0
20230717,153700,56073776805,3315,3315,3315,3315,0
20230717,153600,56073776805,3315,3315,3315,3315,0
20230717,153500,56073776805,3315,3315,3315,3315,0
20230717,153400,56073776805,3315,3315,3315,3315,0
20230717,153300,56073776805,3315,3315,3315,3315,0
20230717,153200,56073776805,3315,3315,3315,3315,0
20230717,153100,56073776805,3315,3315,3315,3315,159072
20230717,153000,56073776805,3315,3315,3315,3315,159072
20230717,152900,55546453125,3305,3305,3305,3305,0
20230717,152800,55546453125,3305,3305,3305,3305,0
20230717,152700,55546453125,3305,3305,3305,3305,0
20230717,152600,55546453125,3305,3305,3305,3305,0
20230717,152500,55546453125,3305,3305,3305,3305,0
20230717,152400,55546453125,3305,3305,3305,3305,0
20230717,152300,55546453125,3305,3305,3305,3305,0
20230717,152200,55546453125,3305,3305,3305,3305,0
20230717,152100,55546453125,3305,3305,3305,3305,0
20230717,152000,55546453125,3305,3305,3305,3305,0
20230717,151900,55546453125,3305,3300,3310,3280,76984
20230717,151800,55292475515,3300,3275,3300,3270,31995
20230717,151700,55187387820,3280,3265,3280,3260,32198
20230717,151600,55082225060,3260,3290,3290,3260,19050
20230717,151500,55019861750,3285,3275,3295,3275,20040
20230717,151400,54954007220,3280,3290,3290,3270,15503
20230717,151300,54903172900,3290,3290,3295,3280,17774
20230717,151200,54844779405,3290,3280,3310,3280,42850
20230717,151100,54703680065,3280,3275,3280,3265,28010
20230717,151000,54612014545,3275,3275,3280,3265,28789
20230717,150900,54517849910,3270,3230,3275,3225,42580
20230717,150800,54379214240,3230,3260,3260,3220,49206
20230717,150700,54220082710,3260,3260,3265,3245,20994
20230717,150600,54151767980,3260,3255,3270,3225,92072
20230717,150500,53852765560,3255,3265,3270,3245,32354
20230717,150400,53747536255,3270,3260,3275,3245,28604
20230717,150300,53654273465,3260,3260,3280,3255,55362
20230717,150200,53473323105,3260,3295,3295,3235,217962
20230717,150100,52762536205,3285,3340,3340,3285,93208
20230717,150000,52453921105,3340,3330,3340,3320,40287
20230717,145900,52319849850,3325,3320,3330,3315,48111
20230717,145800,52160000145,3320,3305,3335,3290,127012
20230717,145700,51739030605,3300,3305,3325,3300,92275
20230717,145600,51433584380,3310,3365,3370,3290,234481
20230717,145500,50655911270,3365,3360,3370,3335,118957
20230717,145400,50257159845,3360,3405,3405,3335,185676
20230717,145300,49632715790,3405,3400,3415,3385,143271
20230717,145200,49145608485,3395,3430,3460,3380,222562
20230717,145100,48385095955,3430,3490,3490,3415,206960
20230717,145000,47670683525,3490,3500,3525,3470,161408
20230717,144900,47106928270,3495,3525,3525,3480,229532
20230717,144800,46303331880,3530,3540,3555,3515,101088
20230717,144700,45946400450,3540,3555,3575,3530,83399
20230717,144600,45649563185,3555,3580,3585,3515,224531
20230717,144500,44851884990,3580,3590,3610,3570,85611
20230717,144400,44545274290,3585,3590,3615,3585,87948
20230717,144300,44228788745,3590,3625,3625,3575,131848
20230717,144200,43754639215,3620,3605,3655,3605,64967
20230717,144100,43518815460,3605,3625,3670,3605,267085
20230717,144000,42546409240,3625,3640,3640,3615,115075
20230717,143900,42129200415,3635,3615,3665,3615,146192
20230717,143800,41596816515,3620,3670,3675,3615,192771
20230717,143700,40895309720,3670,3590,3685,3585,295799
20230717,143600,39817241730,3595,3580,3625,3570,158723
20230717,143500,39245376590,3585,3575,3610,3555,108215
20230717,143400,38857980510,3575,3615,3635,3545,255011
20230717,143300,37944721810,3620,3600,3690,3595,300228
20230717,143200,36850480785,3600,3610,3625,3575,124553
20230717,143100,36402736435,3610,3630,3655,3600,140702
20230717,143000,35892070530,3630,3595,3650,3585,144942
20230717,142900,35367875915,3595,3615,3640,3585,126405
20230717,142800,34911971670,3615,3605,3645,3585,189404
20230717,142700,34227702995,3605,3625,3655,3575,354702
20230717,142600,32948130795,3620,3640,3655,3610,118588
20230717,142500,32517818995,3635,3650,3675,3615,273272
20230717,142400,31523002675,3650,3645,3680,3615,306487
20230717,142300,30406707990,3645,3615,3735,3615,792639
20230717,142200,27499244620,3625,3480,3670,3480,1074151
20230717,142100,23629382955,3485,3470,3515,3440,164526
20230717,142000,23056280285,3460,3495,3500,3415,232154
20230717,141900,22253218460,3495,3530,3535,3475,123140
20230717,141800,21822254925,3530,3505,3560,3465,310759
20230717,141700,20728641910,3505,3510,3520,3475,146956
20230717,141600,20214754860,3510,3515,3540,3475,269811
20230717,141500,19267155660,3515,3545,3550,3505,175219
20230717,141400,18648905310,3545,3520,3585,3485,551663
20230717,141300,16698444565,3525,3500,3600,3495,822373
20230717,141200,13790107745,3505,3470,3595,3465,1104604
20230717,141100,9922398270,3380,3380,3380,3380,0
20230717,141000,9922398270,3380,3270,3390,3270,322888
20230717,140900,8838884290,3270,3200,3280,3200,41292
20230717,140800,8704732695,3200,3220,3220,3165,40993
20230717,140700,8574008700,3225,3260,3260,3205,28219
20230717,140600,8482602540,3260,3280,3295,3250,26261
20230717,140500,8396605950,3280,3245,3300,3240,44190
20230717,140400,8251965480,3245,3265,3265,3245,22132
20230717,140300,8179909295,3265,3275,3275,3240,27855
20230717,140200,8089118020,3270,3235,3275,3230,31949
20230717,140100,7984898605,3235,3215,3260,3170,64401
20230717,140000,7778065435,3215,3280,3280,3165,87413
20230717,135900,7497396380,3275,3265,3300,3235,83401
20230717,135800,7224995420,3270,3290,3300,3265,26796
20230717,135700,7137077710,3290,3300,3300,3285,30105
20230717,135600,7037949715,3300,3310,3315,3290,64988
20230717,135500,6823115120,3305,3285,3320,3280,52340
20230717,135400,6650001155,3290,3300,3330,3255,133598
20230717,135300,6209451180,3300,3310,3320,3290,54636
20230717,135200,6029036955,3305,3310,3355,3305,101550
20230717,135100,5689991050,3310,3330,3355,3310,193970
20230717,135000,5043381705,3335,3345,3385,3315,343659
20230717,134900,3890053610,3340,3240,3345,3220,298958
20230717,134800,2908512850,3240,3170,3240,3170,82496
20230717,134700,2643887410,3170,3180,3180,3155,26789
20230717,134600,2559076830,3170,3210,3215,3165,85788
20230717,134500,2285302505,3215,3210,3225,3180,129589
20230717,134400,1869828265,3210,3115,3220,3110,86286
20230717,134300,1595160665,3110,3115,3115,3110,744
20230717,134200,1592843770,3115,3115,3125,3095,9963
20230717,134100,1561911825,3115,3105,3150,3105,49444
20230717,134000,1406930605,3110,3085,3110,3085,27553
20230717,133900,1321528380,3080,3075,3080,3075,2053
20230717,133800,1315205665,3075,3065,3075,3065,2172
20230717,133700,1308535110,3065,3075,3080,3065,5560
20230717,133600,1291417035,3080,3080,3085,3075,3527
20230717,133500,1280548375,3080,3060,3080,3060,16047
20230717,133400,1231296895,3060,3055,3060,3055,2349
20230717,133300,1224109205,3055,3055,3060,3050,5642
20230717,133200,1206868365,3055,3060,3060,3050,2358
20230717,133100,1199676280,3055,3045,3055,3045,3534
20230717,133000,1188894575,3055,3030,3055,3030,12437
20230717,132900,1151112430,3020,3030,3030,3020,18
20230717,132800,1151058060,3035,3035,3035,3035,0
20230717,132700,1151058060,3035,3035,3035,3035,0
20230717,132600,1151058060,3035,3020,3035,3015,673
20230717,132500,1149028055,3035,3035,3035,3035,0
20230717,132400,1149028055,3035,3035,3035,3035,0
20230717,132300,1149028055,3035,3035,3035,3035,0
20230717,132200,1149028055,3035,3035,3035,3035,11
20230717,132100,1148994670,3015,3030,3030,3015,3010
20230717,132000,1139918070,3035,3020,3035,3020,7
20230717,131900,1139896905,3020,3020,3020,3020,200
20230717,131800,1139292905,3025,3025,3025,3025,0
20230717,131700,1139292905,3025,3025,3025,3025,0
20230717,131600,1139292905,3025,3025,3025,3025,204
20230717,131500,1138675805,3025,3025,3025,3025,0
20230717,131400,1138675805,3025,3025,3025,3025,0
20230717,131300,1138675805,3025,3025,3025,3025,101
20230717,131200,1138370280,3025,3030,3030,3025,1861
20230717,131100,1132736290,3025,3030,3030,3025,7
20230717,131000,1132715095,3030,3030,3030,3030,1
20230717,130900,1132712065,3030,3030,3030,3030,0
20230717,130800,1132712065,3030,3020,3030,3020,2
20230717,130700,1132706015,3010,3015,3015,3010,2553
20230717,130600,1125019830,3010,3010,3010,3010,0
20230717,130500,1125019830,3010,3015,3015,3010,1199
20230717,130400,1121408100,3030,3030,3035,3030,470
20230717,130300,1119983500,3030,3030,3030,3030,34
20230717,130200,1119880480,3030,3025,3030,3015,5100
20230717,130100,1104489005,3025,3025,3025,3025,4
20230717,130000,1104476905,3030,3030,3030,3030,0
20230717,125900,1104476905,3030,3030,3030,3030,0
20230717,125800,1104476905,3030,3030,3030,3030,166
20230717,125700,1103973925,3025,3025,3025,3025,0
20230717,125600,1103973925,3025,3025,3025,3025,0
20230717,125500,1103973925,3025,3025,3025,3025,0
20230717,125400,1103973925,3025,3025,3025,3025,0
20230717,125300,1103973925,3025,3025,3025,3025,0
20230717,125200,1103973925,3025,3025,3025,3025,0
20230717,125100,1103973925,3025,3025,3025,3025,0
20230717,125000,1103973925,3025,3025,3025,3025,0
20230717,124900,1103973925,3025,3025,3025,3025,1058
20230717,124800,1100773475,3025,3025,3025,3025,2
20230717,124700,1100767425,3015,3015,3015,3015,0
20230717,124600,1100767425,3015,3015,3015,3015,0
20230717,124500,1100767425,3015,3015,3015,3015,0
20230717,124400,1100767425,3015,3020,3020,3015,1199
20230717,124300,1097151430,3030,3030,3030,3030,0
20230717,124200,1097151430,3030,3025,3030,3025,732
20230717,124100,1094933710,3025,3025,3025,3025,3
20230717,124000,1094924635,3030,3030,3030,3030,5
20230717,123900,1094909485,3025,3025,3025,3025,0
20230717,123800,1094909485,3025,3025,3025,3025,0
20230717,123700,1094909485,3025,3025,3025,3025,7
20230717,123600,1094888310,3020,3020,3020,3020,0
20230717,123500,1094888310,3020,3020,3020,3020,0
20230717,123400,1094888310,3020,3020,3020,3020,0
20230717,123300,1094888310,3020,3025,3025,3020,50
20230717,123200,1094737300,3025,3025,3025,3025,0
20230717,123100,1094737300,3025,3020,3025,3020,3349
20230717,123000,1084620800,3020,3020,3020,3020,0
20230717,122900,1084620800,3020,3020,3020,3020,0
20230717,122800,1084620800,3020,3020,3020,3020,10
20230717,122700,1084590600,3020,3020,3020,3020,0
20230717,122600,1084590600,3020,3020,3020,3020,20
20230717,122500,1084530200,3020,3025,3025,3020,471
20230717,122400,1083107530,3030,3025,3030,3025,1113
20230717,122300,1079740700,3015,3015,3015,3015,340
20230717,122200,1078715600,3015,3015,3015,3015,0
20230717,122100,1078715600,3015,3015,3015,3015,0
20230717,122000,1078715600,3015,3015,3015,3015,40
20230717,121900,1078595000,3015,3015,3015,3015,0
20230717,121800,1078595000,3015,3020,3020,3015,2150
20230717,121700,1072112735,3020,3025,3025,3020,4015
20230717,121600,1059987360,3025,3025,3025,3025,410
20230717,121500,1058747110,3025,3025,3025,3025,0
20230717,121400,1058747110,3025,3025,3025,3025,10
20230717,121300,1058716860,3025,3025,3025,3025,0
20230717,121200,1058716860,3025,3025,3025,3025,0
20230717,121100,1058716860,3025,3025,3025,3025,0
20230717,121000,1058716860,3025,3025,3025,3025,300
20230717,120900,1057809360,3025,3025,3025,3025,1
20230717,120800,1057806335,3025,3025,3025,3025,40
20230717,120700,1057685335,3025,3025,3025,3025,978
20230717,120600,1054726885,3030,3030,3030,3030,109
20230717,120500,1054396615,3035,3035,3035,3035,0
20230717,120400,1054396615,3035,3035,3035,3035,100
20230717,120300,1054093115,3030,3030,3030,3030,0
20230717,120200,1054093115,3030,3030,3030,3030,900
20230717,120100,1051366115,3035,3035,3035,3035,0
20230717,120000,1051366115,3035,3035,3035,3035,0
20230717,115900,1051366115,3035,3035,3035,3035,500
20230717,115800,1049848615,3035,3035,3035,3035,2
20230717,115700,1049842545,3040,3040,3040,3040,35
20230717,115600,1049736145,3035,3035,3035,3035,73
20230717,115500,1049514590,3035,3035,3035,3035,0
20230717,115400,1049514590,3035,3035,3035,3035,110
20230717,115300,1049180740,3035,3035,3035,3035,0
20230717,115200,1049180740,3035,3035,3035,3035,0
20230717,115100,1049180740,3035,3035,3035,3035,0
20230717,115000,1049180740,3035,3035,3035,3035,1
20230717,114900,1049177705,3035,3035,3035,3035,0
20230717,114800,1049177705,3035,3035,3035,3035,294
20230717,114700,1048285415,3030,3035,3035,3030,26
20230717,114600,1048206535,3030,3030,3030,3030,0
20230717,114500,1048206535,3030,3030,3030,3030,20
20230717,114400,1048145935,3035,3025,3035,3025,501
20230717,114300,1046625710,3025,3025,3035,3025,3432
20230717,114200,1036236800,3025,3025,3025,3025,98
20230717,114100,1035940350,3025,3025,3025,3025,0
20230717,114000,1035940350,3025,3025,3025,3025,400
20230717,113900,1034730350,3030,3025,3030,3025,165
20230717,113800,1034231000,3025,3025,3025,3025,143
20230717,113700,1033798425,3025,3025,3025,3025,160
20230717,113600,1033314425,3025,3025,3025,3025,214
20230717,113500,1032667075,3030,3030,3030,3030,3
20230717,113400,1032657985,3025,3025,3025,3025,0
20230717,113300,1032657985,3025,3025,3025,3025,79
20230717,113200,1032419010,3030,3030,3030,3030,0
20230717,113100,1032419010,3030,3030,3030,3030,165
20230717,113000,1031919060,3030,3030,3030,3030,0
20230717,112900,1031919060,3030,3030,3030,3030,249
20230717,112800,1031164590,3030,3030,3030,3030,0
20230717,112700,1031164590,3030,3030,3030,3030,63
20230717,112600,1030973700,3040,3040,3040,3040,3
20230717,112500,1030964580,3035,3030,3035,3030,712
20230717,112400,1028807170,3030,3030,3030,3030,0
20230717,112300,1028807170,3030,3025,3030,3025,4092
20230717,112200,1016426370,3025,3025,3025,3025,50
20230717,112100,1016275120,3025,3020,3025,3020,1154
20230717,112000,1012786720,3025,3025,3025,3025,243
20230717,111900,1012051645,3025,3025,3025,3025,200
20230717,111800,1011446645,3025,3025,3025,3025,100
20230717,111700,1011144145,3025,3025,3025,3025,0
20230717,111600,1011144145,3025,3025,3025,3025,0
20230717,111500,1011144145,3025,3025,3025,3025,0
20230717,111400,1011144145,3025,3025,3025,3025,1000
20230717,111300,1008119145,3025,3025,3025,3025,895
20230717,111200,1005411770,3025,3025,3025,3025,0
20230717,111100,1005411770,3025,3025,3025,3025,0
20230717,111000,1005411770,3025,3025,3025,3025,0
20230717,110900,1005411770,3025,3025,3025,3025,0
20230717,110800,1005411770,3025,3025,3025,3025,0
20230717,110700,1005411770,3025,3025,3025,3025,1000
20230717,110600,1002386770,3025,3025,3025,3025,0
20230717,110500,1002386770,3025,3025,3025,3025,0
20230717,110400,1002386770,3025,3025,3025,3025,0
20230717,110300,1002386770,3025,3025,3025,3025,1510
20230717,110200,997819020,3025,3025,3025,3025,0
20230717,110100,997819020,3025,3030,3030,3025,1450
20230717,110000,993427050,3030,3030,3030,3030,765
20230717,105900,991109100,3035,3035,3035,3035,1806
20230717,105800,985627890,3035,3045,3045,3035,102
20230717,105700,985318040,3045,3045,3045,3045,0
20230717,105600,985318040,3045,3040,3045,3040,232
20230717,105500,984612715,3045,3040,3045,3040,675
20230717,105400,982560680,3035,3035,3035,3035,200
20230717,105300,981953680,3035,3035,3035,3035,2
20230717,105200,981947610,3035,3040,3040,3035,18
20230717,105100,981892930,3040,3040,3040,3040,40
20230717,105000,981771330,3040,3040,3040,3040,2361
20230717,104900,974593890,3040,3040,3040,3040,128
20230717,104800,974204770,3040,3040,3040,3040,0
20230717,104700,974204770,3040,3040,3040,3040,101
20230717,104600,973897730,3040,3040,3040,3040,10
20230717,104500,973867330,3035,3040,3040,3035,301
20230717,104400,972953790,3035,3035,3035,3035,10
20230717,104300,972923440,3030,3030,3030,3030,0
20230717,104200,972923440,3030,3030,3030,3030,1309
20230717,104100,968957170,3030,3030,3030,3030,164
20230717,104000,968460250,3030,3030,3030,3030,0
20230717,103900,968460250,3030,3030,3030,3030,0
20230717,103800,968460250,3030,3035,3035,3030,192
20230717,103700,967878420,3040,3040,3040,3040,2547
20230717,103600,960135540,3040,3040,3040,3040,152
20230717,103500,959673460,3045,3045,3045,3045,0
20230717,103400,959673460,3045,3045,3045,3045,209
20230717,103300,959037055,3045,3040,3045,3040,297
20230717,103200,958132720,3035,3040,3040,3035,409
20230717,103100,956889370,3045,3045,3045,3045,20
20230717,103000,956828470,3040,3030,3040,3030,6011
20230717,102900,938565540,3030,3030,3030,3030,70
20230717,102800,938353440,3030,3030,3030,3030,30
20230717,102700,938262540,3025,3025,3025,3025,3
20230717,102600,938253465,3025,3025,3030,3025,213
20230717,102500,937608140,3025,3025,3025,3025,3
20230717,102400,937599065,3025,3025,3025,3025,8
20230717,102300,937574865,3025,3020,3025,3015,2695
20230717,102200,929424225,3020,3025,3025,3020,918
20230717,102100,926649830,3025,3025,3025,3025,0
20230717,102000,926649830,3025,3025,3025,3025,0
20230717,101900,926649830,3025,3025,3025,3025,33
20230717,101800,926550005,3025,3025,3025,3025,500
20230717,101700,925037505,3030,3030,3030,3030,9
20230717,101600,925010235,3030,3030,3030,3030,183
20230717,101500,924455745,3030,3030,3030,3030,0
20230717,101400,924455745,3030,3030,3030,3030,33
20230717,101300,924355755,3025,3025,3025,3025,314
20230717,101200,923405905,3025,3025,3025,3025,0
20230717,101100,923405905,3025,3025,3025,3025,0
20230717,101000,923405905,3025,3025,3025,3025,3
20230717,100900,923396830,3020,3020,3020,3020,788
20230717,100800,921017070,3015,3015,3015,3015,0
20230717,100700,921017070,3015,3015,3015,3015,5
20230717,100600,921001995,3015,3015,3015,3015,355
20230717,100500,919931670,3020,3020,3020,3020,0
20230717,100400,919931670,3020,3020,3020,3020,9
20230717,100300,919904490,3025,3020,3025,3020,820
20230717,100200,917428040,3005,3005,3005,3005,1523
20230717,100100,912851425,3010,3015,3015,3010,5493
20230717,100000,896300035,3015,3020,3020,3015,427
20230717,095900,895010645,3015,3015,3015,3015,55
20230717,095800,894844820,3015,3020,3020,3015,571
20230717,095700,893123080,3020,3020,3020,3020,0
20230717,095600,893123080,3020,3020,3020,3015,302
20230717,095500,892211540,3025,3025,3025,3025,201
20230717,095400,891603515,3025,3025,3025,3025,605
20230717,095300,889773390,3025,3020,3025,3020,108
20230717,095200,889447205,3020,3020,3020,3020,93
20230717,095100,889166345,3020,3010,3020,3010,3461
20230717,095000,878723865,3010,3015,3015,3010,100
20230717,094900,878422665,3015,3015,3015,3015,10
20230717,094800,878392515,3010,3010,3010,3010,0
20230717,094700,878392515,3010,3010,3010,3010,0
20230717,094600,878392515,3010,3015,3015,3010,143
20230717,094500,877961575,3010,3010,3015,3010,479
20230717,094400,876519155,3005,3005,3010,3005,1401
20230717,094300,872304475,3005,3010,3010,3005,1917
20230717,094200,866538890,3010,3025,3030,3010,4993
20230717,094100,851502085,3025,3030,3030,3025,202
20230717,094000,850891025,3020,3015,3020,3015,3820
20230717,093900,839373225,3020,3020,3020,3020,788
20230717,093800,836993465,3020,3030,3030,3020,4844
20230717,093700,822348590,3030,3045,3045,3030,246
20230717,093600,821600985,3045,3045,3045,3045,30
20230717,093500,821509635,3045,3055,3055,3045,1783
20230717,093400,816078510,3055,3055,3060,3050,350
20230717,093300,815009830,3055,3050,3055,3050,600
20230717,093200,813178760,3050,3055,3055,3050,3071
20230717,093100,803807150,3060,3055,3060,3055,1997
20230717,093000,797699380,3055,3055,3055,3045,4900
20230717,092900,782754065,3055,3040,3055,3040,6261
20230717,092800,763696535,3035,3040,3040,3035,1391
20230717,092700,759469030,3040,3055,3055,3040,969
20230717,092600,756521015,3055,3045,3055,3045,4251
20230717,092500,743553830,3045,3045,3045,3045,0
20230717,092400,743553830,3045,3030,3045,3030,3606
20230717,092300,732586255,3030,3030,3045,3030,1184
20230717,092200,728995500,3030,3035,3035,3030,400
20230717,092100,727781860,3040,3040,3045,3040,748
20230717,092000,725505505,3040,3035,3040,3030,2640
20230717,091900,717484875,3030,3025,3030,3025,1650
20230717,091800,712493060,3020,3020,3020,3020,210
20230717,091700,711858860,3020,3020,3020,3020,1477
20230717,091600,707398320,3025,3030,3030,3025,4162
20230717,091500,694801245,3035,3030,3035,3030,417
20230717,091400,693537650,3030,3030,3030,3020,5203
20230717,091300,677796970,3030,3025,3030,3025,1977
20230717,091200,671814530,3025,3040,3040,3025,14963
20230717,091100,626513180,3045,3040,3050,3040,843
20230717,091000,623944615,3040,3045,3045,3040,3133
20230717,090900,614418795,3055,3040,3055,3040,1694
20230717,090800,609252605,3040,3040,3040,3035,3400
20230717,090700,598920610,3040,3055,3055,3040,7157
20230717,090600,577147015,3055,3060,3060,3050,4461
20230717,090500,563519725,3060,3065,3080,3055,14592
20230717,090400,518800780,3070,3060,3070,3055,7030
20230717,090300,497277045,3060,3055,3060,3050,17279
20230717,090200,444457155,3055,3065,3065,3055,17530
20230717,090100,390820075,3060,3070,3095,3060,27819
20230717,090000,305190220,3070,3085,3095,3065,99032