KissMeData/012170/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185300,235325868,777,777,777,777,3190
20230717,185200,235325868,777,777,777,777,0
20230717,185100,235325868,777,777,777,777,0
20230717,185000,235325868,777,777,777,777,0
20230717,184900,235325868,777,777,777,777,0
20230717,184800,235325868,777,777,777,777,0
20230717,184700,235325868,777,777,777,777,0
20230717,184600,235325868,777,777,777,777,0
20230717,184500,235325868,777,777,777,777,0
20230717,184400,235325868,777,777,777,777,0
20230717,184300,235325868,777,777,777,777,0
20230717,184200,235325868,777,777,777,777,0
20230717,184100,235325868,777,777,777,777,0
20230717,184000,235325868,777,777,777,777,0
20230717,183900,235325868,777,777,777,777,0
20230717,183800,235325868,777,777,777,777,0
20230717,183700,235325868,777,777,777,777,0
20230717,183600,235325868,777,777,777,777,0
20230717,183500,235325868,777,777,777,777,0
20230717,183400,235325868,777,777,777,777,0
20230717,183300,235325868,777,777,777,777,0
20230717,183200,235325868,777,777,777,777,0
20230717,183100,235325868,777,777,777,777,0
20230717,183000,235325868,777,777,777,777,0
20230717,182900,235325868,777,777,777,777,0
20230717,182800,235325868,777,777,777,777,0
20230717,182700,235325868,777,777,777,777,0
20230717,182600,235325868,777,777,777,777,0
20230717,182500,235325868,777,777,777,777,0
20230717,182400,235325868,777,777,777,777,0
20230717,182300,235325868,777,777,777,777,3190
20230717,182200,235325868,777,777,777,777,0
20230717,182100,235325868,777,777,777,777,0
20230717,182000,235325868,777,777,777,777,0
20230717,181900,235325868,777,777,777,777,0
20230717,181800,235325868,777,777,777,777,0
20230717,181700,235325868,777,777,777,777,0
20230717,181600,235325868,777,777,777,777,0
20230717,181500,235325868,777,777,777,777,0
20230717,181400,235325868,777,777,777,777,0
20230717,181300,235325868,777,777,777,777,0
20230717,181200,235325868,777,777,777,777,0
20230717,181100,235325868,777,777,777,777,0
20230717,181000,235325868,777,777,777,777,0
20230717,180900,235325868,777,777,777,777,0
20230717,180800,235325868,777,777,777,777,0
20230717,180700,235325868,777,777,777,777,0
20230717,180600,235325868,777,777,777,777,0
20230717,180500,235325868,777,777,777,777,0
20230717,180400,235325868,777,777,777,777,0
20230717,180300,235325868,777,777,777,777,0
20230717,180200,235325868,777,777,777,777,0
20230717,180100,235325868,777,777,777,777,0
20230717,180000,235325868,777,777,777,777,0
20230717,175900,235325868,777,777,777,777,0
20230717,175800,235325868,777,777,777,777,0
20230717,175700,235325868,777,777,777,777,0
20230717,175600,235325868,777,777,777,777,0
20230717,175500,235325868,777,777,777,777,0
20230717,175400,235325868,777,777,777,777,0
20230717,175300,235325868,777,777,777,777,3190
20230717,175200,235325868,777,777,777,777,0
20230717,175100,235325868,777,777,777,777,0
20230717,175000,235325868,777,777,777,777,0
20230717,174900,235325868,777,777,777,777,0
20230717,174800,235325868,777,777,777,777,0
20230717,174700,235325868,777,777,777,777,0
20230717,174600,235325868,777,777,777,777,0
20230717,174500,235325868,777,777,777,777,0
20230717,174400,235325868,777,777,777,777,0
20230717,174300,235325868,777,777,777,777,0
20230717,174200,235325868,777,777,777,777,0
20230717,174100,235325868,777,777,777,777,0
20230717,174000,235325868,777,777,777,777,0
20230717,173900,235325868,777,777,777,777,0
20230717,173800,235325868,777,777,777,777,0
20230717,173700,235325868,777,777,777,777,0
20230717,173600,235325868,777,777,777,777,0
20230717,173500,235325868,777,777,777,777,0
20230717,173400,235325868,777,777,777,777,0
20230717,173300,235325868,777,777,777,777,0
20230717,173200,235325868,777,777,777,777,0
20230717,173100,235325868,777,777,777,777,0
20230717,173000,235325868,777,777,777,777,0
20230717,172900,235325868,777,777,777,777,0
20230717,172800,235325868,777,777,777,777,0
20230717,172700,235325868,777,777,777,777,0
20230717,172600,235325868,777,777,777,777,0
20230717,172500,235325868,777,777,777,777,0
20230717,172400,235325868,777,777,777,777,0
20230717,172300,235325868,777,777,777,777,3190
20230717,172200,235325868,777,777,777,777,0
20230717,172100,235325868,777,777,777,777,0
20230717,172000,235325868,777,777,777,777,0
20230717,171900,235325868,777,777,777,777,0
20230717,171800,235325868,777,777,777,777,0
20230717,171700,235325868,777,777,777,777,0
20230717,171600,235325868,777,777,777,777,0
20230717,171500,235325868,777,777,777,777,0
20230717,171400,235325868,777,777,777,777,0
20230717,171300,235325868,777,777,777,777,0
20230717,171200,235325868,777,777,777,777,0
20230717,171100,235325868,777,777,777,777,0
20230717,171000,235325868,777,777,777,777,0
20230717,170900,235325868,777,777,777,777,0
20230717,170800,235325868,777,777,777,777,0
20230717,170700,235325868,777,777,777,777,0
20230717,170600,235325868,777,777,777,777,0
20230717,170500,235325868,777,777,777,777,0
20230717,170400,235325868,777,777,777,777,0
20230717,170300,235325868,777,777,777,777,0
20230717,170200,235325868,777,777,777,777,0
20230717,170100,235325868,777,777,777,777,0
20230717,170000,235325868,777,777,777,777,0
20230717,165900,235325868,777,777,777,777,0
20230717,165800,235325868,777,777,777,777,0
20230717,165700,235325868,777,777,777,777,0
20230717,165600,235325868,777,777,777,777,0
20230717,165500,235325868,777,777,777,777,0
20230717,165400,235325868,777,777,777,777,0
20230717,165300,235325868,777,777,777,777,3190
20230717,165200,235325868,777,777,777,777,0
20230717,165100,235325868,777,777,777,777,0
20230717,165000,235325868,777,777,777,777,0
20230717,164900,235325868,777,777,777,777,0
20230717,164800,235325868,777,777,777,777,0
20230717,164700,235325868,777,777,777,777,0
20230717,164600,235325868,777,777,777,777,0
20230717,164500,235325868,777,777,777,777,0
20230717,164400,235325868,777,777,777,777,0
20230717,164300,235325868,777,777,777,777,0
20230717,164200,235325868,777,777,777,777,0
20230717,164100,235325868,777,777,777,777,0
20230717,164000,235325868,777,777,777,777,0
20230717,163900,235325868,777,777,777,777,0
20230717,163800,235325868,777,777,777,777,0
20230717,163700,235325868,777,777,777,777,0
20230717,163600,235325868,777,777,777,777,0
20230717,163500,235325868,777,777,777,777,0
20230717,163400,235325868,777,777,777,777,0
20230717,163300,235325868,777,777,777,777,0
20230717,163200,235325868,777,777,777,777,0
20230717,163100,235325868,777,777,777,777,0
20230717,163000,235325868,777,777,777,777,0
20230717,162900,235325868,777,777,777,777,0
20230717,162800,235325868,777,777,777,777,0
20230717,162700,235325868,777,777,777,777,0
20230717,162600,235325868,777,777,777,777,0
20230717,162500,235325868,777,777,777,777,0
20230717,162400,235325868,777,777,777,777,0
20230717,162300,235325868,777,777,777,777,3190
20230717,162200,235325868,777,777,777,777,0
20230717,162100,235325868,777,777,777,777,0
20230717,162000,235325868,777,777,777,777,0
20230717,161900,235325868,777,777,777,777,0
20230717,161800,235325868,777,777,777,777,0
20230717,161700,235325868,777,777,777,777,0
20230717,161600,235325868,777,777,777,777,0
20230717,161500,235325868,777,777,777,777,0
20230717,161400,235325868,777,777,777,777,0
20230717,161300,235325868,777,777,777,777,0
20230717,161200,235325868,777,777,777,777,0
20230717,161100,235325868,777,777,777,777,0
20230717,161000,235325868,777,777,777,777,0
20230717,160900,235325868,777,777,777,777,0
20230717,160800,235325868,777,777,777,777,0
20230717,160700,235325868,777,777,777,777,0
20230717,160600,235325868,777,777,777,777,0
20230717,160500,235325868,777,777,777,777,0
20230717,160400,235325868,777,777,777,777,0
20230717,160300,235325868,777,777,777,777,0
20230717,160200,235325868,777,777,777,777,0
20230717,160100,235325868,777,777,777,777,0
20230717,160000,235325868,777,777,777,777,0
20230717,155900,235325868,777,777,777,777,0
20230717,155800,235325868,777,777,777,777,0
20230717,155700,235325868,777,777,777,777,0
20230717,155600,235325868,777,777,777,777,0
20230717,155500,235325868,777,777,777,777,0
20230717,155400,235325868,777,777,777,777,0
20230717,155300,235325868,777,777,777,777,3190
20230717,155200,235325868,777,777,777,777,0
20230717,155100,235325868,777,777,777,777,0
20230717,155000,235325868,777,777,777,777,0
20230717,154900,235325868,777,777,777,777,0
20230717,154800,235325868,777,777,777,777,0
20230717,154700,235325868,777,777,777,777,0
20230717,154600,235325868,777,777,777,777,0
20230717,154500,235325868,777,777,777,777,0
20230717,154400,235325868,777,777,777,777,0
20230717,154300,235325868,777,777,777,777,0
20230717,154200,235325868,777,777,777,777,0
20230717,154100,235325868,777,777,777,777,0
20230717,154000,235325868,777,777,777,777,0
20230717,153900,235325868,777,777,777,777,0
20230717,153800,235325868,777,777,777,777,0
20230717,153700,235325868,777,777,777,777,0
20230717,153600,235325868,777,777,777,777,0
20230717,153500,235325868,777,777,777,777,0
20230717,153400,235325868,777,777,777,777,0
20230717,153300,235325868,777,777,777,777,0
20230717,153200,235325868,777,777,777,777,0
20230717,153100,235325868,777,777,777,777,0
20230717,153000,235325868,777,777,777,777,3190
20230717,152900,232847238,776,776,776,776,0
20230717,152800,232847238,776,776,776,776,0
20230717,152700,232847238,776,776,776,776,0
20230717,152600,232847238,776,776,776,776,0
20230717,152500,232847238,776,776,776,776,0
20230717,152400,232847238,776,776,776,776,0
20230717,152300,232847238,776,776,776,776,0
20230717,152200,232847238,776,776,776,776,0
20230717,152100,232847238,776,776,776,776,0
20230717,152000,232847238,776,776,776,776,0
20230717,151900,232847238,776,777,777,776,7
20230717,151800,232841805,776,776,776,776,32
20230717,151700,232816973,776,776,777,776,409
20230717,151600,232499588,776,776,776,776,10
20230717,151500,232491828,776,776,777,776,166
20230717,151400,232362874,775,776,776,775,556
20230717,151300,231931788,777,777,777,776,144
20230717,151200,231820023,776,775,776,775,656
20230717,151100,231311570,775,775,775,775,7
20230717,151000,231306145,775,775,775,775,13
20230717,150900,231296070,776,776,776,776,15
20230717,150800,231284430,776,775,776,774,6279
20230717,150700,226416950,775,776,776,775,1464
20230717,150600,225280978,776,776,776,776,6
20230717,150500,225276322,777,776,777,776,14
20230717,150400,225265447,776,776,776,776,3
20230717,150300,225263119,776,777,777,776,113
20230717,150200,225175321,777,777,777,777,0
20230717,150100,225175321,777,777,777,777,6
20230717,150000,225170659,776,776,776,775,26
20230717,145900,225150484,775,776,776,774,9014
20230717,145800,218163010,776,776,777,776,15
20230717,145700,218151360,777,776,777,776,123
20230717,145600,218055791,777,778,778,777,2447
20230717,145500,216154371,777,777,777,777,663
20230717,145400,215639220,776,776,776,776,7
20230717,145300,215633788,776,776,776,776,0
20230717,145200,215633788,776,776,776,776,505
20230717,145100,215241908,776,777,777,776,50
20230717,145000,215203059,776,776,776,776,0
20230717,144900,215203059,776,776,776,776,0
20230717,144800,215203059,776,776,777,776,3463
20230717,144700,212515761,776,778,778,776,2425
20230717,144600,210633258,777,778,778,777,5847
20230717,144500,206086734,779,779,779,779,2
20230717,144400,206085176,778,778,778,778,0
20230717,144300,206085176,778,778,778,778,4
20230717,144200,206082064,779,778,779,778,5
20230717,144100,206078172,777,777,777,777,0
20230717,144000,206078172,777,777,777,777,0
20230717,143900,206078172,777,778,778,777,4
20230717,143800,206075063,778,779,779,778,35
20230717,143700,206047832,778,778,778,778,1
20230717,143600,206047054,777,777,777,777,1000
20230717,143500,205270054,777,777,777,777,2016
20230717,143400,203703622,777,776,777,776,1277
20230717,143300,202711394,777,777,777,777,1412
20230717,143200,201614270,777,777,777,777,0
20230717,143100,201614270,777,777,777,777,0
20230717,143000,201614270,777,777,777,777,0
20230717,142900,201614270,777,778,778,777,5206
20230717,142800,197568792,779,779,779,779,0
20230717,142700,197568792,779,779,779,779,0
20230717,142600,197568792,779,777,779,777,117
20230717,142500,197477878,777,777,777,777,898
20230717,142400,196780132,777,778,778,777,4042
20230717,142300,193638691,778,778,778,778,206
20230717,142200,193478423,779,779,779,779,20
20230717,142100,193462843,779,780,780,779,365
20230717,142000,193178146,780,780,780,780,0
20230717,141900,193178146,780,780,780,780,1221
20230717,141800,192225766,780,780,780,780,7
20230717,141700,192220306,779,779,779,779,7
20230717,141600,192214853,778,778,778,778,0
20230717,141500,192214853,778,778,778,778,7
20230717,141400,192209407,778,778,778,778,7
20230717,141300,192203961,782,782,782,782,0
20230717,141200,192203961,782,782,782,782,0
20230717,141100,192203961,782,782,782,782,1
20230717,141000,192203179,777,777,777,777,1379
20230717,140900,191131696,777,785,785,777,10236
20230717,140800,183168523,785,785,785,785,0
20230717,140700,183168523,785,785,785,785,373
20230717,140600,182875718,785,785,785,785,494
20230717,140500,182487928,778,779,779,778,10002
20230717,140400,174706205,778,779,779,778,905
20230717,140300,174001746,778,781,781,778,10000
20230717,140200,166213482,782,782,782,782,12
20230717,140100,166204098,783,783,783,783,62
20230717,140000,166155552,783,783,783,783,0
20230717,135900,166155552,783,783,783,783,0
20230717,135800,166155552,783,783,783,783,0
20230717,135700,166155552,783,783,783,783,500
20230717,135600,165764052,783,783,783,783,0
20230717,135500,165764052,783,783,783,783,456
20230717,135400,165407004,783,783,783,783,14
20230717,135300,165396042,783,783,783,783,0
20230717,135200,165396042,783,783,783,783,0
20230717,135100,165396042,783,783,783,783,3
20230717,135000,165393693,783,783,783,783,6
20230717,134900,165388995,783,785,785,783,1730
20230717,134800,164031348,788,785,788,785,5
20230717,134700,164027417,785,785,785,785,3
20230717,134600,164025062,787,787,787,787,6002
20230717,134500,159301488,785,783,785,783,856
20230717,134400,158629545,783,783,783,783,0
20230717,134300,158629545,783,783,783,783,3
20230717,134200,158627196,783,783,783,783,3
20230717,134100,158624847,783,783,783,783,0
20230717,134000,158624847,783,781,783,781,8207
20230717,133900,152200970,781,781,781,781,2
20230717,133800,152199408,781,781,781,781,0
20230717,133700,152199408,781,781,781,781,695
20230717,133600,151656613,780,779,780,779,2300
20230717,133500,149862615,779,780,780,779,1582
20230717,133400,148628657,779,780,780,779,1134
20230717,133300,147744139,781,781,781,780,500
20230717,133200,147353641,781,782,782,781,3
20230717,133100,147351297,781,781,781,781,4
20230717,133000,147348173,781,781,781,781,554
20230717,132900,146915499,781,781,781,781,2
20230717,132800,146913937,781,781,781,781,4
20230717,132700,146910813,781,781,781,781,14
20230717,132600,146899879,781,781,781,781,0
20230717,132500,146899879,781,781,781,781,275
20230717,132400,146685104,781,781,781,781,0
20230717,132300,146685104,781,781,781,781,801
20230717,132200,146059523,781,781,781,781,0
20230717,132100,146059523,781,781,781,781,3
20230717,132000,146057180,780,780,780,780,0
20230717,131900,146057180,780,780,780,780,2803
20230717,131800,143870840,781,781,781,781,6008
20230717,131700,139178592,781,781,781,781,0
20230717,131600,139178592,781,782,782,781,3376
20230717,131500,136538564,782,782,782,782,11
20230717,131400,136529962,786,781,786,781,24
20230717,131300,136511118,786,781,786,781,6
20230717,131200,136506422,781,785,785,781,5000
20230717,131100,132592822,788,788,788,785,68
20230717,131000,132539250,783,783,783,783,0
20230717,130900,132539250,783,783,783,783,0
20230717,130800,132539250,783,783,783,783,3
20230717,130700,132536901,783,783,783,783,3
20230717,130600,132534552,782,782,782,782,0
20230717,130500,132534552,782,782,782,782,3
20230717,130400,132532206,782,782,782,782,1305
20230717,130300,131511696,782,782,782,782,0
20230717,130200,131511696,782,782,782,782,3
20230717,130100,131509350,782,782,782,782,3
20230717,130000,131507004,782,782,782,782,0
20230717,125900,131507004,782,782,782,782,3
20230717,125800,131504658,782,782,782,782,3
20230717,125700,131502312,782,782,782,782,0
20230717,125600,131502312,782,782,782,782,0
20230717,125500,131502312,782,782,782,782,903
20230717,125400,130796166,782,782,782,782,0
20230717,125300,130796166,782,782,782,782,140
20230717,125200,130686686,782,782,782,782,0
20230717,125100,130686686,782,782,782,782,0
20230717,125000,130686686,782,782,782,782,2
20230717,124900,130685122,782,782,782,782,1007
20230717,124800,129897648,782,782,782,782,3
20230717,124700,129895302,782,782,782,782,0
20230717,124600,129895302,782,782,782,782,0
20230717,124500,129895302,782,782,782,782,0
20230717,124400,129895302,782,782,782,782,0
20230717,124300,129895302,782,782,782,782,2
20230717,124200,129893738,782,782,782,782,1
20230717,124100,129892956,781,781,781,781,12
20230717,124000,129883584,781,781,781,781,3
20230717,123900,129881241,791,791,791,791,0
20230717,123800,129881241,791,791,791,791,4
20230717,123700,129878077,792,792,792,792,0
20230717,123600,129878077,792,786,792,778,20094
20230717,123500,114179755,786,786,786,786,1
20230717,123400,114178969,786,786,786,786,4
20230717,123300,114175825,786,786,786,786,0
20230717,123200,114175825,786,787,792,786,2956
20230717,123100,111845553,787,787,787,787,1
20230717,123000,111844766,787,788,788,787,1002
20230717,122900,111056181,788,788,788,788,2
20230717,122800,111054605,788,788,788,787,2558
20230717,122700,109040615,788,790,790,788,1060
20230717,122600,108204188,790,790,790,790,0
20230717,122500,108204188,790,790,790,790,2
20230717,122400,108202608,790,790,790,790,2
20230717,122300,108201028,790,790,790,790,2
20230717,122200,108199448,790,790,790,790,2
20230717,122100,108197868,790,790,790,790,4
20230717,122000,108194708,790,790,790,790,0
20230717,121900,108194708,790,790,790,790,2
20230717,121800,108193128,790,790,790,790,2
20230717,121700,108191548,790,791,791,790,4
20230717,121600,108188387,791,791,791,791,0
20230717,121500,108188387,791,791,791,791,2
20230717,121400,108186805,791,789,791,789,14
20230717,121300,108175735,789,789,789,789,2
20230717,121200,108174157,789,789,789,789,5
20230717,121100,108170212,791,791,791,791,1
20230717,121000,108169421,789,789,789,789,2
20230717,120900,108167843,789,789,789,789,2
20230717,120800,108166265,789,789,789,789,2
20230717,120700,108164687,789,789,789,789,4
20230717,120600,108161531,789,789,789,789,5
20230717,120500,108157586,789,789,789,789,0
20230717,120400,108157586,789,791,791,789,8
20230717,120300,108151262,791,789,791,789,11003
20230717,120200,99447895,789,789,789,789,0
20230717,120100,99447895,789,789,789,789,502
20230717,120000,99051817,791,790,791,790,895
20230717,115900,98343917,790,789,790,789,13
20230717,115800,98333658,789,789,789,789,4
20230717,115700,98330502,790,790,790,790,312
20230717,115600,98084022,789,789,789,789,0
20230717,115500,98084022,789,789,789,789,313
20230717,115400,97837065,788,788,788,788,0
20230717,115300,97837065,788,789,789,788,312
20230717,115200,97590899,789,789,789,789,2
20230717,115100,97589321,788,789,789,788,307
20230717,115000,97347100,789,789,790,789,316
20230717,114900,97097464,789,789,789,789,2
20230717,114800,97095886,789,788,789,788,14
20230717,114700,97084852,788,789,789,788,873
20230717,114600,96396059,789,789,791,789,317
20230717,114500,96145632,789,790,790,789,1100
20230717,114400,95276634,791,790,791,790,314
20230717,114300,95028262,790,791,791,790,316
20230717,114200,94778310,790,790,790,790,2
20230717,114100,94776730,790,790,791,790,321
20230717,114000,94522827,790,790,790,790,2220
20230717,113900,92769027,790,790,791,790,316
20230717,113800,92519075,790,790,790,790,2
20230717,113700,92517495,790,790,791,790,363
20230717,113600,92230413,790,790,790,790,4
20230717,113500,92227253,791,790,791,790,315
20230717,113400,91978090,790,791,791,790,316
20230717,113300,91728138,790,790,790,790,4
20230717,113200,91724978,790,790,791,790,316
20230717,113100,91475026,790,791,791,790,7
20230717,113000,91469491,790,790,791,790,491
20230717,112900,91081267,790,790,790,790,4
20230717,112800,91078107,790,789,790,789,53
20230717,112700,91036239,789,790,790,789,312
20230717,112600,90789761,790,789,790,789,6
20230717,112500,90785025,789,789,789,789,30
20230717,112400,90761355,788,788,788,788,4
20230717,112300,90758203,788,787,788,787,4
20230717,112200,90755053,787,790,790,787,2765
20230717,112100,88572415,790,790,791,790,381
20230717,112000,88271098,790,790,790,790,154
20230717,111900,88149438,791,791,791,790,379
20230717,111800,87849651,791,791,791,790,70
20230717,111700,87794286,791,790,791,790,317
20230717,111600,87543543,791,791,791,790,327
20230717,111500,87284888,790,790,790,790,55
20230717,111400,87241438,790,790,790,790,53
20230717,111300,87199568,790,790,790,790,0
20230717,111200,87199568,790,791,791,790,1155
20230717,111100,86286806,790,790,790,790,53
20230717,111000,86244936,791,790,791,790,317
20230717,110900,85994193,790,790,790,790,2
20230717,110800,85992613,790,790,791,790,316
20230717,110700,85742661,790,790,790,790,4
20230717,110600,85739501,791,790,791,790,316
20230717,110500,85489549,791,790,791,790,367
20230717,110400,85199306,790,790,790,790,54
20230717,110300,85156646,791,790,791,790,2570
20230717,110200,83124034,790,790,790,790,54
20230717,110100,83081374,790,790,790,790,2271
20230717,110000,81287284,790,790,790,790,53
20230717,105900,81245414,790,790,790,789,2768
20230717,105800,79058698,791,790,791,790,50
20230717,105700,79019185,790,789,790,789,353
20230717,105600,78740368,790,790,791,790,662
20230717,105500,78217076,791,791,791,791,59
20230717,105400,78170407,791,791,792,791,393
20230717,105300,77859232,791,792,792,791,83
20230717,105200,77793567,792,792,792,791,362
20230717,105100,77506882,791,791,791,791,60
20230717,105000,77459422,791,791,791,790,136
20230717,104900,77351886,791,791,791,791,11
20230717,104800,77343185,791,791,792,791,1106
20230717,104700,76468027,791,790,791,790,20
20230717,104600,76452221,791,790,791,790,15
20230717,104500,76440370,790,790,791,790,385
20230717,104400,76135907,790,790,790,790,12
20230717,104300,76126427,790,790,790,790,312
20230717,104200,75879947,792,789,792,789,10
20230717,104100,75872051,788,788,788,788,100
20230717,104000,75793251,788,792,792,788,10621
20230717,103900,67413124,793,793,793,793,625
20230717,103800,66917499,795,795,795,794,104
20230717,103700,66834821,792,794,794,792,170
20230717,103600,66699933,795,795,795,795,312
20230717,103500,66451893,794,794,794,794,4
20230717,103400,66448717,790,794,794,790,7000
20230717,103300,60916137,795,795,795,795,0
20230717,103200,60916137,795,795,795,795,312
20230717,103100,60668097,795,795,795,795,250
20230717,103000,60469347,795,795,795,795,312
20230717,102900,60221307,794,794,794,794,171
20230717,102800,60085533,794,794,794,794,0
20230717,102700,60085533,794,794,794,794,319
20230717,102600,59832247,794,794,794,794,0
20230717,102500,59832247,794,794,794,794,312
20230717,102400,59584519,793,793,793,793,612
20230717,102300,59099203,794,794,794,794,312
20230717,102200,58851475,794,794,794,794,3
20230717,102100,58849093,794,794,794,794,315
20230717,102000,58598983,794,794,794,794,7
20230717,101900,58593425,794,794,794,794,312
20230717,101800,58345697,794,794,794,794,312
20230717,101700,58097969,793,793,793,793,1000
20230717,101600,57304969,793,793,793,793,1312
20230717,101500,56264553,792,792,792,792,0
20230717,101400,56264553,792,792,792,792,65
20230717,101300,56213073,790,790,790,790,0
20230717,101200,56213073,790,790,790,790,550
20230717,101100,55778573,789,793,793,789,17388
20230717,101000,42033551,793,793,793,793,12
20230717,100900,42024035,793,794,794,793,1613
20230717,100800,40744613,793,793,793,793,0
20230717,100700,40744613,793,794,794,793,634
20230717,100600,40241227,795,795,795,795,1006
20230717,100500,39441457,795,795,795,795,312
20230717,100400,39193417,795,795,795,795,0
20230717,100300,39193417,795,795,795,795,313
20230717,100200,38944582,795,795,795,795,0
20230717,100100,38944582,795,795,795,795,607
20230717,100000,38462017,795,795,795,795,17
20230717,095900,38448502,795,795,795,795,0
20230717,095800,38448502,795,795,795,795,0
20230717,095700,38448502,795,794,796,794,321
20230717,095600,38193617,794,794,794,794,0
20230717,095500,38193617,794,794,794,794,312
20230717,095400,37945889,797,797,797,797,0
20230717,095300,37945889,797,797,797,797,0
20230717,095200,37945889,797,797,797,797,0
20230717,095100,37945889,797,797,797,797,42
20230717,095000,37912415,797,797,797,797,10
20230717,094900,37904445,790,790,790,790,0
20230717,094800,37904445,790,791,791,790,149
20230717,094700,37786610,792,795,795,792,1164
20230717,094600,36864290,795,795,795,795,10
20230717,094500,36856340,791,791,791,791,0
20230717,094400,36856340,791,797,797,791,14558
20230717,094300,25338942,792,794,794,792,6726
20230717,094200,20009424,794,794,794,794,0
20230717,094100,20009424,794,797,797,794,2413
20230717,094000,18090562,798,798,798,798,1
20230717,093900,18089764,797,797,797,797,820
20230717,093800,17436224,798,800,801,798,1505
20230717,093700,16234382,800,800,800,800,312
20230717,093600,15984782,801,799,801,799,41
20230717,093500,15952009,799,801,801,799,6633
20230717,093400,10648666,799,799,799,799,0
20230717,093300,10648666,799,799,799,799,2122
20230717,093200,8953188,799,799,799,799,323
20230717,093100,8695111,799,798,799,798,4525
20230717,093000,5084160,798,798,798,798,0
20230717,092900,5084160,798,798,798,798,11
20230717,092800,5075382,798,798,798,798,0
20230717,092700,5075382,798,797,798,797,115
20230717,092600,4983692,798,798,798,798,0
20230717,092500,4983692,798,798,798,798,37
20230717,092400,4954166,797,797,797,797,99
20230717,092300,4875263,797,797,797,797,0
20230717,092200,4875263,797,798,798,797,299
20230717,092100,4636662,797,797,797,797,8
20230717,092000,4630286,797,797,797,797,1
20230717,091900,4629489,797,797,797,797,0
20230717,091800,4629489,797,798,798,797,26
20230717,091700,4608751,791,794,794,791,961
20230717,091600,3846942,798,798,798,798,0
20230717,091500,3846942,798,798,798,793,15
20230717,091400,3835022,799,795,799,792,4654
20230717,091300,139981,796,801,801,796,32
20230717,091200,114494,795,795,795,795,0
20230717,091100,114494,795,795,795,795,0
20230717,091000,114494,795,795,795,795,32
20230717,090900,89054,801,801,801,801,1
20230717,090800,88253,802,802,802,802,0
20230717,090700,88253,802,802,802,802,0
20230717,090600,88253,802,802,802,802,0
20230717,090500,88253,802,802,802,802,0
20230717,090400,88253,802,802,802,802,105
20230717,090300,4043,803,803,803,803,0
20230717,090200,4043,803,803,803,803,1
20230717,090100,3240,810,810,810,810,0
20230717,090000,3240,810,810,810,810,4