KissMeData/022220/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190000,97288814,1400,1400,1400,1400,449
20230717,185900,97288814,1400,1400,1400,1400,0
20230717,185800,97288814,1400,1400,1400,1400,0
20230717,185700,97288814,1400,1400,1400,1400,0
20230717,185600,97288814,1400,1400,1400,1400,0
20230717,185500,97288814,1400,1400,1400,1400,0
20230717,185400,97288814,1400,1400,1400,1400,0
20230717,185300,97288814,1400,1400,1400,1400,0
20230717,185200,97288814,1400,1400,1400,1400,0
20230717,185100,97288814,1400,1400,1400,1400,0
20230717,185000,97288814,1400,1400,1400,1400,0
20230717,184900,97288814,1400,1400,1400,1400,0
20230717,184800,97288814,1400,1400,1400,1400,0
20230717,184700,97288814,1400,1400,1400,1400,0
20230717,184600,97288814,1400,1400,1400,1400,0
20230717,184500,97288814,1400,1400,1400,1400,0
20230717,184400,97288814,1400,1400,1400,1400,0
20230717,184300,97288814,1400,1400,1400,1400,0
20230717,184200,97288814,1400,1400,1400,1400,0
20230717,184100,97288814,1400,1400,1400,1400,0
20230717,184000,97288814,1400,1400,1400,1400,0
20230717,183900,97288814,1400,1400,1400,1400,0
20230717,183800,97288814,1400,1400,1400,1400,0
20230717,183700,97288814,1400,1400,1400,1400,0
20230717,183600,97288814,1400,1400,1400,1400,0
20230717,183500,97288814,1400,1400,1400,1400,0
20230717,183400,97288814,1400,1400,1400,1400,0
20230717,183300,97288814,1400,1400,1400,1400,0
20230717,183200,97288814,1400,1400,1400,1400,0
20230717,183100,97288814,1400,1400,1400,1400,0
20230717,183000,97288814,1400,1400,1400,1400,449
20230717,182900,97288814,1400,1400,1400,1400,0
20230717,182800,97288814,1400,1400,1400,1400,0
20230717,182700,97288814,1400,1400,1400,1400,0
20230717,182600,97288814,1400,1400,1400,1400,0
20230717,182500,97288814,1400,1400,1400,1400,0
20230717,182400,97288814,1400,1400,1400,1400,0
20230717,182300,97288814,1400,1400,1400,1400,0
20230717,182200,97288814,1400,1400,1400,1400,0
20230717,182100,97288814,1400,1400,1400,1400,0
20230717,182000,97288814,1400,1400,1400,1400,0
20230717,181900,97288814,1400,1400,1400,1400,0
20230717,181800,97288814,1400,1400,1400,1400,0
20230717,181700,97288814,1400,1400,1400,1400,0
20230717,181600,97288814,1400,1400,1400,1400,0
20230717,181500,97288814,1400,1400,1400,1400,0
20230717,181400,97288814,1400,1400,1400,1400,0
20230717,181300,97288814,1400,1400,1400,1400,0
20230717,181200,97288814,1400,1400,1400,1400,0
20230717,181100,97288814,1400,1400,1400,1400,0
20230717,181000,97288814,1400,1400,1400,1400,0
20230717,180900,97288814,1400,1400,1400,1400,0
20230717,180800,97288814,1400,1400,1400,1400,0
20230717,180700,97288814,1400,1400,1400,1400,0
20230717,180600,97288814,1400,1400,1400,1400,0
20230717,180500,97288814,1400,1400,1400,1400,0
20230717,180400,97288814,1400,1400,1400,1400,0
20230717,180300,97288814,1400,1400,1400,1400,0
20230717,180200,97288814,1400,1400,1400,1400,0
20230717,180100,97288814,1400,1400,1400,1400,0
20230717,180000,97288814,1400,1400,1400,1400,449
20230717,175900,97288814,1400,1400,1400,1400,0
20230717,175800,97288814,1400,1400,1400,1400,0
20230717,175700,97288814,1400,1400,1400,1400,0
20230717,175600,97288814,1400,1400,1400,1400,0
20230717,175500,97288814,1400,1400,1400,1400,0
20230717,175400,97288814,1400,1400,1400,1400,0
20230717,175300,97288814,1400,1400,1400,1400,0
20230717,175200,97288814,1400,1400,1400,1400,0
20230717,175100,97288814,1400,1400,1400,1400,0
20230717,175000,97288814,1400,1400,1400,1400,0
20230717,174900,97288814,1400,1400,1400,1400,0
20230717,174800,97288814,1400,1400,1400,1400,0
20230717,174700,97288814,1400,1400,1400,1400,0
20230717,174600,97288814,1400,1400,1400,1400,0
20230717,174500,97288814,1400,1400,1400,1400,0
20230717,174400,97288814,1400,1400,1400,1400,0
20230717,174300,97288814,1400,1400,1400,1400,0
20230717,174200,97288814,1400,1400,1400,1400,0
20230717,174100,97288814,1400,1400,1400,1400,0
20230717,174000,97288814,1400,1400,1400,1400,0
20230717,173900,97288814,1400,1400,1400,1400,0
20230717,173800,97288814,1400,1400,1400,1400,0
20230717,173700,97288814,1400,1400,1400,1400,0
20230717,173600,97288814,1400,1400,1400,1400,0
20230717,173500,97288814,1400,1400,1400,1400,0
20230717,173400,97288814,1400,1400,1400,1400,0
20230717,173300,97288814,1400,1400,1400,1400,0
20230717,173200,97288814,1400,1400,1400,1400,0
20230717,173100,97288814,1400,1400,1400,1400,0
20230717,173000,97288814,1400,1400,1400,1400,449
20230717,172900,97288814,1400,1400,1400,1400,0
20230717,172800,97288814,1400,1400,1400,1400,0
20230717,172700,97288814,1400,1400,1400,1400,0
20230717,172600,97288814,1400,1400,1400,1400,0
20230717,172500,97288814,1400,1400,1400,1400,0
20230717,172400,97288814,1400,1400,1400,1400,0
20230717,172300,97288814,1400,1400,1400,1400,0
20230717,172200,97288814,1400,1400,1400,1400,0
20230717,172100,97288814,1400,1400,1400,1400,0
20230717,172000,97288814,1400,1400,1400,1400,0
20230717,171900,97288814,1400,1400,1400,1400,0
20230717,171800,97288814,1400,1400,1400,1400,0
20230717,171700,97288814,1400,1400,1400,1400,0
20230717,171600,97288814,1400,1400,1400,1400,0
20230717,171500,97288814,1400,1400,1400,1400,0
20230717,171400,97288814,1400,1400,1400,1400,0
20230717,171300,97288814,1400,1400,1400,1400,0
20230717,171200,97288814,1400,1400,1400,1400,0
20230717,171100,97288814,1400,1400,1400,1400,0
20230717,171000,97288814,1400,1400,1400,1400,0
20230717,170900,97288814,1400,1400,1400,1400,0
20230717,170800,97288814,1400,1400,1400,1400,0
20230717,170700,97288814,1400,1400,1400,1400,0
20230717,170600,97288814,1400,1400,1400,1400,0
20230717,170500,97288814,1400,1400,1400,1400,0
20230717,170400,97288814,1400,1400,1400,1400,0
20230717,170300,97288814,1400,1400,1400,1400,0
20230717,170200,97288814,1400,1400,1400,1400,0
20230717,170100,97288814,1400,1400,1400,1400,0
20230717,170000,97288814,1400,1400,1400,1400,449
20230717,165900,97288814,1400,1400,1400,1400,0
20230717,165800,97288814,1400,1400,1400,1400,0
20230717,165700,97288814,1400,1400,1400,1400,0
20230717,165600,97288814,1400,1400,1400,1400,0
20230717,165500,97288814,1400,1400,1400,1400,0
20230717,165400,97288814,1400,1400,1400,1400,0
20230717,165300,97288814,1400,1400,1400,1400,0
20230717,165200,97288814,1400,1400,1400,1400,0
20230717,165100,97288814,1400,1400,1400,1400,0
20230717,165000,97288814,1400,1400,1400,1400,0
20230717,164900,97288814,1400,1400,1400,1400,0
20230717,164800,97288814,1400,1400,1400,1400,0
20230717,164700,97288814,1400,1400,1400,1400,0
20230717,164600,97288814,1400,1400,1400,1400,0
20230717,164500,97288814,1400,1400,1400,1400,0
20230717,164400,97288814,1400,1400,1400,1400,0
20230717,164300,97288814,1400,1400,1400,1400,0
20230717,164200,97288814,1400,1400,1400,1400,0
20230717,164100,97288814,1400,1400,1400,1400,0
20230717,164000,97288814,1400,1400,1400,1400,0
20230717,163900,97288814,1400,1400,1400,1400,0
20230717,163800,97288814,1400,1400,1400,1400,0
20230717,163700,97288814,1400,1400,1400,1400,0
20230717,163600,97288814,1400,1400,1400,1400,0
20230717,163500,97288814,1400,1400,1400,1400,0
20230717,163400,97288814,1400,1400,1400,1400,0
20230717,163300,97288814,1400,1400,1400,1400,0
20230717,163200,97288814,1400,1400,1400,1400,0
20230717,163100,97288814,1400,1400,1400,1400,0
20230717,163000,97288814,1400,1400,1400,1400,449
20230717,162900,97288814,1400,1400,1400,1400,0
20230717,162800,97288814,1400,1400,1400,1400,0
20230717,162700,97288814,1400,1400,1400,1400,0
20230717,162600,97288814,1400,1400,1400,1400,0
20230717,162500,97288814,1400,1400,1400,1400,0
20230717,162400,97288814,1400,1400,1400,1400,0
20230717,162300,97288814,1400,1400,1400,1400,0
20230717,162200,97288814,1400,1400,1400,1400,0
20230717,162100,97288814,1400,1400,1400,1400,0
20230717,162000,97288814,1400,1400,1400,1400,0
20230717,161900,97288814,1400,1400,1400,1400,0
20230717,161800,97288814,1400,1400,1400,1400,0
20230717,161700,97288814,1400,1400,1400,1400,0
20230717,161600,97288814,1400,1400,1400,1400,0
20230717,161500,97288814,1400,1400,1400,1400,0
20230717,161400,97288814,1400,1400,1400,1400,0
20230717,161300,97288814,1400,1400,1400,1400,0
20230717,161200,97288814,1400,1400,1400,1400,0
20230717,161100,97288814,1400,1400,1400,1400,0
20230717,161000,97288814,1400,1400,1400,1400,0
20230717,160900,97288814,1400,1400,1400,1400,0
20230717,160800,97288814,1400,1400,1400,1400,0
20230717,160700,97288814,1400,1400,1400,1400,0
20230717,160600,97288814,1400,1400,1400,1400,0
20230717,160500,97288814,1400,1400,1400,1400,0
20230717,160400,97288814,1400,1400,1400,1400,0
20230717,160300,97288814,1400,1400,1400,1400,0
20230717,160200,97288814,1400,1400,1400,1400,0
20230717,160100,97288814,1400,1400,1400,1400,0
20230717,160000,97288814,1400,1400,1400,1400,449
20230717,155900,97288814,1400,1400,1400,1400,0
20230717,155800,97288814,1400,1400,1400,1400,0
20230717,155700,97288814,1400,1400,1400,1400,0
20230717,155600,97288814,1400,1400,1400,1400,0
20230717,155500,97288814,1400,1400,1400,1400,0
20230717,155400,97288814,1400,1400,1400,1400,0
20230717,155300,97288814,1400,1400,1400,1400,0
20230717,155200,97288814,1400,1400,1400,1400,0
20230717,155100,97288814,1400,1400,1400,1400,0
20230717,155000,97288814,1400,1400,1400,1400,0
20230717,154900,97288814,1400,1400,1400,1400,0
20230717,154800,97288814,1400,1400,1400,1400,0
20230717,154700,97288814,1400,1400,1400,1400,0
20230717,154600,97288814,1400,1400,1400,1400,0
20230717,154500,97288814,1400,1400,1400,1400,0
20230717,154400,97288814,1400,1400,1400,1400,0
20230717,154300,97288814,1400,1400,1400,1400,0
20230717,154200,97288814,1400,1400,1400,1400,0
20230717,154100,97288814,1400,1400,1400,1400,0
20230717,154000,97288814,1400,1400,1400,1400,0
20230717,153900,97288814,1400,1400,1400,1400,0
20230717,153800,97288814,1400,1400,1400,1400,0
20230717,153700,97288814,1400,1400,1400,1400,0
20230717,153600,97288814,1400,1400,1400,1400,0
20230717,153500,97288814,1400,1400,1400,1400,0
20230717,153400,97288814,1400,1400,1400,1400,0
20230717,153300,97288814,1400,1400,1400,1400,0
20230717,153200,97288814,1400,1400,1400,1400,0
20230717,153100,97288814,1400,1400,1400,1400,0
20230717,153000,97288814,1400,1400,1400,1400,898
20230717,152900,96660214,1399,1399,1399,1399,0
20230717,152800,96660214,1399,1399,1399,1399,0
20230717,152700,96660214,1399,1399,1399,1399,0
20230717,152600,96660214,1399,1399,1399,1399,0
20230717,152500,96660214,1399,1399,1399,1399,0
20230717,152400,96660214,1399,1399,1399,1399,0
20230717,152300,96660214,1399,1399,1399,1399,0
20230717,152200,96660214,1399,1399,1399,1399,0
20230717,152100,96660214,1399,1399,1399,1399,0
20230717,152000,96660214,1399,1399,1399,1399,0
20230717,151900,96660214,1399,1399,1399,1399,35
20230717,151800,96611249,1399,1399,1399,1399,1
20230717,151700,96609850,1400,1400,1400,1400,0
20230717,151600,96609850,1400,1400,1400,1400,0
20230717,151500,96609850,1400,1400,1400,1400,0
20230717,151400,96609850,1400,1400,1400,1400,0
20230717,151300,96609850,1400,1400,1400,1400,0
20230717,151200,96609850,1400,1400,1400,1400,1
20230717,151100,96608450,1393,1393,1393,1393,0
20230717,151000,96608450,1393,1393,1393,1393,0
20230717,150900,96608450,1393,1400,1401,1393,10624
20230717,150800,81783666,1400,1400,1400,1400,0
20230717,150700,81783666,1400,1400,1400,1400,0
20230717,150600,81783666,1400,1400,1400,1400,0
20230717,150500,81783666,1400,1400,1400,1400,0
20230717,150400,81783666,1400,1400,1400,1400,0
20230717,150300,81783666,1400,1400,1400,1400,0
20230717,150200,81783666,1400,1400,1400,1400,111
20230717,150100,81628266,1401,1401,1401,1401,0
20230717,150000,81628266,1401,1401,1401,1401,0
20230717,145900,81628266,1401,1401,1401,1401,215
20230717,145800,81327051,1401,1401,1401,1401,10
20230717,145700,81313041,1401,1400,1401,1400,2346
20230717,145600,78028640,1400,1400,1400,1400,0
20230717,145500,78028640,1400,1400,1400,1400,20
20230717,145400,78000640,1400,1400,1400,1400,69
20230717,145300,77904040,1400,1400,1400,1400,1000
20230717,145200,76504040,1400,1399,1400,1399,3000
20230717,145100,72305711,1398,1398,1398,1398,0
20230717,145000,72305711,1398,1398,1398,1398,1
20230717,144900,72304313,1398,1398,1398,1398,4000
20230717,144800,66712313,1397,1397,1397,1397,2
20230717,144700,66709519,1396,1396,1396,1396,0
20230717,144600,66709519,1396,1396,1396,1396,0
20230717,144500,66709519,1396,1396,1396,1396,0
20230717,144400,66709519,1396,1396,1396,1396,0
20230717,144300,66709519,1396,1396,1396,1396,95
20230717,144200,66576899,1395,1395,1395,1395,0
20230717,144100,66576899,1395,1395,1395,1395,0
20230717,144000,66576899,1395,1395,1395,1395,0
20230717,143900,66576899,1395,1395,1395,1395,0
20230717,143800,66576899,1395,1395,1395,1395,20
20230717,143700,66548999,1395,1395,1395,1395,44
20230717,143600,66487619,1394,1394,1394,1394,0
20230717,143500,66487619,1394,1394,1394,1394,0
20230717,143400,66487619,1394,1394,1394,1394,0
20230717,143300,66487619,1394,1394,1394,1394,0
20230717,143200,66487619,1394,1394,1394,1394,400
20230717,143100,65930019,1397,1397,1397,1397,0
20230717,143000,65930019,1397,1397,1397,1397,0
20230717,142900,65930019,1397,1397,1397,1397,135
20230717,142800,65741424,1394,1395,1395,1394,46
20230717,142700,65677260,1395,1395,1395,1395,0
20230717,142600,65677260,1395,1395,1395,1395,0
20230717,142500,65677260,1395,1395,1395,1395,0
20230717,142400,65677260,1395,1395,1395,1395,7
20230717,142300,65667495,1396,1396,1396,1396,0
20230717,142200,65667495,1396,1396,1396,1396,17
20230717,142100,65643763,1396,1396,1396,1396,0
20230717,142000,65643763,1396,1396,1396,1396,0
20230717,141900,65643763,1396,1396,1396,1396,3
20230717,141800,65639575,1396,1396,1396,1396,0
20230717,141700,65639575,1396,1396,1396,1396,0
20230717,141600,65639575,1396,1396,1396,1396,548
20230717,141500,64874567,1396,1396,1396,1396,0
20230717,141400,64874567,1396,1396,1396,1396,0
20230717,141300,64874567,1396,1396,1396,1396,500
20230717,141200,64176567,1396,1396,1396,1396,740
20230717,141100,63143527,1396,1396,1396,1396,4000
20230717,141000,57559527,1395,1395,1395,1395,0
20230717,140900,57559527,1395,1395,1395,1395,0
20230717,140800,57559527,1395,1395,1395,1395,0
20230717,140700,57559527,1395,1395,1395,1395,0
20230717,140600,57559527,1395,1395,1395,1395,0
20230717,140500,57559527,1395,1395,1395,1395,0
20230717,140400,57559527,1395,1395,1395,1395,0
20230717,140300,57559527,1395,1395,1395,1395,0
20230717,140200,57559527,1395,1395,1395,1395,0
20230717,140100,57559527,1395,1395,1395,1395,827
20230717,140000,56405862,1395,1396,1396,1395,465
20230717,135900,55756787,1396,1396,1396,1396,0
20230717,135800,55756787,1396,1396,1396,1396,0
20230717,135700,55756787,1396,1396,1396,1396,0
20230717,135600,55756787,1396,1396,1396,1396,0
20230717,135500,55756787,1396,1396,1396,1396,0
20230717,135400,55756787,1396,1396,1396,1396,50
20230717,135300,55686987,1395,1395,1395,1395,0
20230717,135200,55686987,1395,1395,1395,1395,0
20230717,135100,55686987,1395,1395,1395,1395,0
20230717,135000,55686987,1395,1395,1395,1395,0
20230717,134900,55686987,1395,1395,1395,1395,0
20230717,134800,55686987,1395,1395,1395,1395,0
20230717,134700,55686987,1395,1395,1395,1395,20
20230717,134600,55659087,1395,1395,1395,1395,0
20230717,134500,55659087,1395,1395,1395,1395,1704
20230717,134400,53282007,1396,1396,1396,1396,0
20230717,134300,53282007,1396,1396,1396,1396,0
20230717,134200,53282007,1396,1396,1396,1396,0
20230717,134100,53282007,1396,1396,1396,1396,0
20230717,134000,53282007,1396,1396,1396,1396,100
20230717,133900,53142407,1396,1396,1396,1396,0
20230717,133800,53142407,1396,1396,1396,1396,0
20230717,133700,53142407,1396,1396,1396,1396,0
20230717,133600,53142407,1396,1396,1396,1396,40
20230717,133500,53086567,1399,1399,1399,1399,0
20230717,133400,53086567,1399,1399,1399,1399,0
20230717,133300,53086567,1399,1399,1399,1399,0
20230717,133200,53086567,1399,1399,1399,1399,0
20230717,133100,53086567,1399,1399,1399,1399,20
20230717,133000,53058587,1399,1399,1399,1399,0
20230717,132900,53058587,1399,1399,1399,1399,0
20230717,132800,53058587,1399,1399,1399,1399,0
20230717,132700,53058587,1399,1399,1399,1399,0
20230717,132600,53058587,1399,1399,1399,1399,10
20230717,132500,53044597,1399,1399,1399,1399,0
20230717,132400,53044597,1399,1396,1399,1396,3
20230717,132300,53040404,1395,1395,1395,1395,0
20230717,132200,53040404,1395,1395,1395,1395,0
20230717,132100,53040404,1395,1395,1395,1395,0
20230717,132000,53040404,1395,1395,1395,1395,0
20230717,131900,53040404,1395,1395,1395,1395,0
20230717,131800,53040404,1395,1395,1395,1395,14
20230717,131700,53020874,1395,1395,1395,1395,0
20230717,131600,53020874,1395,1396,1396,1395,385
20230717,131500,52483419,1398,1398,1398,1398,0
20230717,131400,52483419,1398,1398,1398,1398,0
20230717,131300,52483419,1398,1398,1398,1398,10
20230717,131200,52469439,1399,1399,1399,1399,0
20230717,131100,52469439,1399,1399,1399,1399,0
20230717,131000,52469439,1399,1398,1399,1398,109
20230717,130900,52317048,1399,1399,1399,1399,1
20230717,130800,52315649,1395,1395,1395,1395,0
20230717,130700,52315649,1395,1395,1395,1395,0
20230717,130600,52315649,1395,1395,1395,1395,0
20230717,130500,52315649,1395,1395,1395,1395,0
20230717,130400,52315649,1395,1395,1395,1395,50
20230717,130300,52245899,1396,1396,1396,1396,0
20230717,130200,52245899,1396,1396,1396,1396,1
20230717,130100,52244503,1395,1395,1395,1395,0
20230717,130000,52244503,1395,1395,1395,1395,0
20230717,125900,52244503,1395,1395,1395,1395,0
20230717,125800,52244503,1395,1395,1395,1395,0
20230717,125700,52244503,1395,1395,1395,1395,0
20230717,125600,52244503,1395,1395,1395,1395,0
20230717,125500,52244503,1395,1395,1395,1395,0
20230717,125400,52244503,1395,1395,1395,1395,45
20230717,125300,52181728,1399,1399,1399,1399,0
20230717,125200,52181728,1399,1399,1399,1399,0
20230717,125100,52181728,1399,1399,1399,1399,19
20230717,125000,52155147,1395,1395,1395,1395,0
20230717,124900,52155147,1395,1395,1395,1395,0
20230717,124800,52155147,1395,1395,1395,1395,0
20230717,124700,52155147,1395,1395,1395,1395,50
20230717,124600,52085397,1397,1397,1397,1397,144
20230717,124500,51884229,1396,1396,1396,1396,0
20230717,124400,51884229,1396,1396,1396,1396,0
20230717,124300,51884229,1396,1396,1396,1396,0
20230717,124200,51884229,1396,1396,1396,1396,0
20230717,124100,51884229,1396,1396,1396,1396,10
20230717,124000,51870269,1397,1396,1397,1396,150
20230717,123900,51660819,1396,1396,1396,1396,0
20230717,123800,51660819,1396,1396,1396,1396,34
20230717,123700,51613355,1396,1396,1396,1396,0
20230717,123600,51613355,1396,1396,1396,1396,0
20230717,123500,51613355,1396,1396,1396,1396,0
20230717,123400,51613355,1396,1396,1396,1396,0
20230717,123300,51613355,1396,1396,1396,1396,0
20230717,123200,51613355,1396,1396,1396,1396,0
20230717,123100,51613355,1396,1396,1396,1396,0
20230717,123000,51613355,1396,1396,1396,1396,0
20230717,122900,51613355,1396,1396,1396,1396,0
20230717,122800,51613355,1396,1396,1396,1396,0
20230717,122700,51613355,1396,1396,1396,1396,500
20230717,122600,50915355,1396,1396,1396,1396,0
20230717,122500,50915355,1396,1396,1396,1396,0
20230717,122400,50915355,1396,1396,1396,1396,0
20230717,122300,50915355,1396,1396,1396,1396,0
20230717,122200,50915355,1396,1396,1396,1396,0
20230717,122100,50915355,1396,1396,1396,1396,66
20230717,122000,50823219,1396,1396,1396,1396,0
20230717,121900,50823219,1396,1396,1396,1396,0
20230717,121800,50823219,1396,1396,1396,1396,0
20230717,121700,50823219,1396,1396,1396,1396,0
20230717,121600,50823219,1396,1396,1396,1396,0
20230717,121500,50823219,1396,1396,1396,1396,0
20230717,121400,50823219,1396,1396,1396,1396,0
20230717,121300,50823219,1396,1396,1396,1396,0
20230717,121200,50823219,1396,1396,1396,1396,0
20230717,121100,50823219,1396,1396,1396,1396,0
20230717,121000,50823219,1396,1396,1396,1396,0
20230717,120900,50823219,1396,1399,1399,1396,359
20230717,120800,50321455,1399,1399,1399,1399,0
20230717,120700,50321455,1399,1399,1399,1399,0
20230717,120600,50321455,1399,1399,1399,1399,0
20230717,120500,50321455,1399,1399,1399,1399,0
20230717,120400,50321455,1399,1399,1399,1399,0
20230717,120300,50321455,1399,1399,1399,1399,0
20230717,120200,50321455,1399,1399,1399,1399,0
20230717,120100,50321455,1399,1399,1399,1399,0
20230717,120000,50321455,1399,1399,1399,1399,0
20230717,115900,50321455,1399,1399,1399,1399,1
20230717,115800,50320056,1395,1395,1395,1395,0
20230717,115700,50320056,1395,1395,1395,1395,0
20230717,115600,50320056,1395,1397,1397,1395,1000
20230717,115500,48924237,1397,1398,1398,1397,1000
20230717,115400,47527234,1398,1398,1398,1398,0
20230717,115300,47527234,1398,1398,1398,1398,0
20230717,115200,47527234,1398,1398,1398,1398,0
20230717,115100,47527234,1398,1398,1398,1398,0
20230717,115000,47527234,1398,1398,1398,1398,11
20230717,114900,47511856,1399,1399,1399,1399,0
20230717,114800,47511856,1399,1399,1399,1399,10
20230717,114700,47497866,1400,1400,1400,1400,0
20230717,114600,47497866,1400,1400,1400,1400,94
20230717,114500,47366266,1400,1400,1400,1400,6
20230717,114400,47357866,1400,1400,1400,1400,0
20230717,114300,47357866,1400,1400,1400,1400,0
20230717,114200,47357866,1400,1400,1400,1400,0
20230717,114100,47357866,1400,1400,1400,1400,347
20230717,114000,46872066,1400,1400,1400,1400,0
20230717,113900,46872066,1400,1400,1400,1400,0
20230717,113800,46872066,1400,1400,1400,1400,0
20230717,113700,46872066,1400,1400,1400,1400,710
20230717,113600,45878066,1400,1400,1400,1400,0
20230717,113500,45878066,1400,1400,1400,1400,1
20230717,113400,45876666,1399,1399,1399,1399,71
20230717,113300,45777337,1400,1397,1400,1397,60
20230717,113200,45693514,1399,1399,1399,1399,0
20230717,113100,45693514,1399,1399,1399,1399,36
20230717,113000,45643150,1399,1399,1399,1399,0
20230717,112900,45643150,1399,1399,1399,1399,20
20230717,112800,45615170,1399,1399,1399,1399,35
20230717,112700,45566205,1400,1400,1400,1400,10
20230717,112600,45552205,1399,1400,1400,1399,76
20230717,112500,45445876,1400,1400,1400,1400,0
20230717,112400,45445876,1400,1400,1400,1400,0
20230717,112300,45445876,1400,1400,1400,1400,0
20230717,112200,45445876,1400,1400,1400,1400,0
20230717,112100,45445876,1400,1400,1400,1400,1
20230717,112000,45444476,1398,1398,1398,1398,0
20230717,111900,45444476,1398,1399,1399,1398,21
20230717,111800,45415102,1400,1400,1400,1400,0
20230717,111700,45415102,1400,1400,1400,1400,0
20230717,111600,45415102,1400,1400,1400,1400,0
20230717,111500,45415102,1400,1400,1400,1400,0
20230717,111400,45415102,1400,1400,1400,1400,2021
20230717,111300,42585702,1400,1400,1400,1400,0
20230717,111200,42585702,1400,1399,1400,1399,2
20230717,111100,42582903,1398,1398,1398,1398,0
20230717,111000,42582903,1398,1398,1398,1398,1
20230717,110900,42581505,1397,1397,1397,1397,0
20230717,110800,42581505,1397,1397,1397,1397,0
20230717,110700,42581505,1397,1397,1397,1397,0
20230717,110600,42581505,1397,1397,1397,1397,3
20230717,110500,42577314,1397,1397,1397,1397,0
20230717,110400,42577314,1397,1397,1397,1397,100
20230717,110300,42437614,1400,1400,1400,1400,0
20230717,110200,42437614,1400,1400,1400,1400,1
20230717,110100,42436214,1397,1397,1397,1397,0
20230717,110000,42436214,1397,1397,1397,1397,0
20230717,105900,42436214,1397,1397,1397,1397,20
20230717,105800,42408274,1400,1400,1400,1400,1
20230717,105700,42406874,1397,1397,1397,1397,0
20230717,105600,42406874,1397,1397,1397,1397,0
20230717,105500,42406874,1397,1397,1397,1397,266
20230717,105400,42035272,1400,1400,1400,1400,0
20230717,105300,42035272,1400,1400,1400,1400,0
20230717,105200,42035272,1400,1400,1400,1400,0
20230717,105100,42035272,1400,1400,1400,1400,0
20230717,105000,42035272,1400,1400,1400,1400,0
20230717,104900,42035272,1400,1400,1400,1400,0
20230717,104800,42035272,1400,1400,1400,1400,5
20230717,104700,42028272,1400,1400,1400,1400,0
20230717,104600,42028272,1400,1400,1400,1400,0
20230717,104500,42028272,1400,1400,1400,1400,0
20230717,104400,42028272,1400,1400,1400,1400,0
20230717,104300,42028272,1400,1400,1400,1400,45
20230717,104200,41965272,1400,1400,1400,1400,37
20230717,104100,41913472,1396,1396,1396,1396,0
20230717,104000,41913472,1396,1396,1396,1396,0
20230717,103900,41913472,1396,1396,1396,1396,0
20230717,103800,41913472,1396,1396,1396,1396,0
20230717,103700,41913472,1396,1396,1396,1396,0
20230717,103600,41913472,1396,1396,1396,1396,0
20230717,103500,41913472,1396,1396,1396,1396,0
20230717,103400,41913472,1396,1396,1396,1396,0
20230717,103300,41913472,1396,1396,1396,1396,8
20230717,103200,41902304,1396,1396,1396,1396,720
20230717,103100,40897184,1404,1404,1404,1404,0
20230717,103000,40897184,1404,1404,1404,1404,0
20230717,102900,40897184,1404,1404,1404,1404,1
20230717,102800,40895780,1396,1396,1396,1396,0
20230717,102700,40895780,1396,1396,1396,1396,59
20230717,102600,40813416,1405,1405,1405,1405,1
20230717,102500,40812011,1404,1404,1404,1404,0
20230717,102400,40812011,1404,1404,1404,1404,0
20230717,102300,40812011,1404,1401,1404,1401,341
20230717,102200,40333412,1396,1396,1396,1396,0
20230717,102100,40333412,1396,1396,1396,1396,0
20230717,102000,40333412,1396,1396,1396,1396,0
20230717,101900,40333412,1396,1396,1396,1396,19
20230717,101800,40306888,1395,1395,1395,1395,0
20230717,101700,40306888,1395,1395,1395,1395,0
20230717,101600,40306888,1395,1395,1395,1395,0
20230717,101500,40306888,1395,1395,1395,1395,0
20230717,101400,40306888,1395,1395,1395,1395,0
20230717,101300,40306888,1395,1395,1395,1395,0
20230717,101200,40306888,1395,1395,1395,1395,0
20230717,101100,40306888,1395,1395,1395,1395,0
20230717,101000,40306888,1395,1395,1395,1395,0
20230717,100900,40306888,1395,1395,1395,1395,1
20230717,100800,40305493,1395,1395,1395,1395,0
20230717,100700,40305493,1395,1395,1395,1395,0
20230717,100600,40305493,1395,1395,1395,1395,0
20230717,100500,40305493,1395,1395,1395,1395,0
20230717,100400,40305493,1395,1395,1395,1395,1
20230717,100300,40304098,1394,1394,1394,1394,0
20230717,100200,40304098,1394,1394,1394,1394,0
20230717,100100,40304098,1394,1394,1394,1394,0
20230717,100000,40304098,1394,1394,1394,1394,460
20230717,095900,39662858,1396,1395,1396,1394,1050
20230717,095800,38199053,1395,1395,1395,1395,0
20230717,095700,38199053,1395,1395,1395,1395,0
20230717,095600,38199053,1395,1395,1395,1395,760
20230717,095500,37138853,1395,1395,1395,1395,0
20230717,095400,37138853,1395,1395,1395,1395,0
20230717,095300,37138853,1395,1395,1395,1395,0
20230717,095200,37138853,1395,1395,1395,1395,0
20230717,095100,37138853,1395,1395,1395,1395,0
20230717,095000,37138853,1395,1395,1395,1395,0
20230717,094900,37138853,1395,1395,1395,1395,0
20230717,094800,37138853,1395,1395,1395,1395,50
20230717,094700,37069103,1395,1395,1395,1395,4
20230717,094600,37063523,1395,1395,1395,1395,42
20230717,094500,37004933,1395,1395,1395,1395,0
20230717,094400,37004933,1395,1395,1395,1395,139
20230717,094300,36811028,1395,1395,1395,1395,361
20230717,094200,36307433,1394,1394,1394,1394,0
20230717,094100,36307433,1394,1394,1394,1394,41
20230717,094000,36250279,1394,1399,1399,1394,120
20230717,093900,36082899,1399,1399,1399,1399,0
20230717,093800,36082899,1399,1399,1399,1399,0
20230717,093700,36082899,1399,1399,1399,1399,151
20230717,093600,35871650,1399,1399,1399,1399,1
20230717,093500,35870251,1394,1394,1394,1394,0
20230717,093400,35870251,1394,1395,1395,1394,714
20230717,093300,34874752,1395,1395,1395,1395,0
20230717,093200,34874752,1395,1395,1395,1395,0
20230717,093100,34874752,1395,1395,1395,1395,0
20230717,093000,34874752,1395,1395,1395,1395,0
20230717,092900,34874752,1395,1395,1395,1395,0
20230717,092800,34874752,1395,1395,1395,1395,0
20230717,092700,34874752,1395,1395,1395,1395,546
20230717,092600,34113082,1395,1394,1395,1394,6169
20230717,092500,25507330,1394,1395,1395,1394,1904
20230717,092400,22851263,1396,1399,1399,1396,3752
20230717,092300,17610961,1399,1399,1399,1399,0
20230717,092200,17610961,1399,1399,1399,1399,3
20230717,092100,17606764,1404,1404,1404,1404,0
20230717,092000,17606764,1404,1404,1404,1404,406
20230717,091900,17036740,1404,1404,1404,1404,10
20230717,091800,17022700,1404,1404,1404,1404,1
20230717,091700,17021296,1396,1397,1397,1396,400
20230717,091600,16462876,1396,1396,1396,1396,0
20230717,091500,16462876,1396,1396,1396,1396,0
20230717,091400,16462876,1396,1396,1396,1396,65
20230717,091300,16372136,1396,1396,1396,1396,0
20230717,091200,16372136,1396,1396,1396,1396,0
20230717,091100,16372136,1396,1396,1396,1396,0
20230717,091000,16372136,1396,1396,1396,1396,0
20230717,090900,16372136,1396,1396,1396,1396,0
20230717,090800,16372136,1396,1396,1396,1396,0
20230717,090700,16372136,1396,1396,1396,1396,36
20230717,090600,16321880,1396,1396,1396,1396,0
20230717,090500,16321880,1396,1396,1396,1396,0
20230717,090400,16321880,1396,1398,1398,1396,6886
20230717,090300,6708993,1398,1400,1400,1398,1386
20230717,090200,4770617,1401,1403,1403,1401,726
20230717,090100,3753467,1404,1405,1405,1404,16
20230717,090000,3730995,1409,1415,1415,1409,2587