KissMeData/031820/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190500,440148314,752,752,752,752,4866
20230817,190400,440148314,752,752,752,752,0
20230817,190300,440148314,752,752,752,752,0
20230817,190200,440148314,752,752,752,752,0
20230817,190100,440148314,752,752,752,752,0
20230817,190000,440148314,752,752,752,752,0
20230817,185900,440148314,752,752,752,752,0
20230817,185800,440148314,752,752,752,752,0
20230817,185700,440148314,752,752,752,752,0
20230817,185600,440148314,752,752,752,752,0
20230817,185500,440148314,752,752,752,752,0
20230817,185400,440148314,752,752,752,752,0
20230817,185300,440148314,752,752,752,752,0
20230817,185200,440148314,752,752,752,752,0
20230817,185100,440148314,752,752,752,752,0
20230817,185000,440148314,752,752,752,752,0
20230817,184900,440148314,752,752,752,752,0
20230817,184800,440148314,752,752,752,752,0
20230817,184700,440148314,752,752,752,752,0
20230817,184600,440148314,752,752,752,752,0
20230817,184500,440148314,752,752,752,752,0
20230817,184400,440148314,752,752,752,752,0
20230817,184300,440148314,752,752,752,752,0
20230817,184200,440148314,752,752,752,752,0
20230817,184100,440148314,752,752,752,752,0
20230817,184000,440148314,752,752,752,752,0
20230817,183900,440148314,752,752,752,752,0
20230817,183800,440148314,752,752,752,752,0
20230817,183700,440148314,752,752,752,752,0
20230817,183600,440148314,752,752,752,752,0
20230817,183500,440148314,752,752,752,752,4866
20230817,183400,440148314,752,752,752,752,0
20230817,183300,440148314,752,752,752,752,0
20230817,183200,440148314,752,752,752,752,0
20230817,183100,440148314,752,752,752,752,0
20230817,183000,440148314,752,752,752,752,0
20230817,182900,440148314,752,752,752,752,0
20230817,182800,440148314,752,752,752,752,0
20230817,182700,440148314,752,752,752,752,0
20230817,182600,440148314,752,752,752,752,0
20230817,182500,440148314,752,752,752,752,0
20230817,182400,440148314,752,752,752,752,0
20230817,182300,440148314,752,752,752,752,0
20230817,182200,440148314,752,752,752,752,0
20230817,182100,440148314,752,752,752,752,0
20230817,182000,440148314,752,752,752,752,0
20230817,181900,440148314,752,752,752,752,0
20230817,181800,440148314,752,752,752,752,0
20230817,181700,440148314,752,752,752,752,0
20230817,181600,440148314,752,752,752,752,0
20230817,181500,440148314,752,752,752,752,0
20230817,181400,440148314,752,752,752,752,0
20230817,181300,440148314,752,752,752,752,0
20230817,181200,440148314,752,752,752,752,0
20230817,181100,440148314,752,752,752,752,0
20230817,181000,440148314,752,752,752,752,0
20230817,180900,440148314,752,752,752,752,0
20230817,180800,440148314,752,752,752,752,0
20230817,180700,440148314,752,752,752,752,0
20230817,180600,440148314,752,752,752,752,0
20230817,180500,440148314,752,752,752,752,4866
20230817,180400,440148314,752,752,752,752,0
20230817,180300,440148314,752,752,752,752,0
20230817,180200,440148314,752,752,752,752,0
20230817,180100,440148314,752,752,752,752,0
20230817,180000,440148314,752,752,752,752,0
20230817,175900,440148314,752,752,752,752,0
20230817,175800,440148314,752,752,752,752,0
20230817,175700,440148314,752,752,752,752,0
20230817,175600,440148314,752,752,752,752,0
20230817,175500,440148314,752,752,752,752,0
20230817,175400,440148314,752,752,752,752,0
20230817,175300,440148314,752,752,752,752,0
20230817,175200,440148314,752,752,752,752,0
20230817,175100,440148314,752,752,752,752,0
20230817,175000,440148314,752,752,752,752,0
20230817,174900,440148314,752,752,752,752,0
20230817,174800,440148314,752,752,752,752,0
20230817,174700,440148314,752,752,752,752,0
20230817,174600,440148314,752,752,752,752,0
20230817,174500,440148314,752,752,752,752,0
20230817,174400,440148314,752,752,752,752,0
20230817,174300,440148314,752,752,752,752,0
20230817,174200,440148314,752,752,752,752,0
20230817,174100,440148314,752,752,752,752,0
20230817,174000,440148314,752,752,752,752,0
20230817,173900,440148314,752,752,752,752,0
20230817,173800,440148314,752,752,752,752,0
20230817,173700,440148314,752,752,752,752,0
20230817,173600,440148314,752,752,752,752,0
20230817,173500,440148314,752,752,752,752,4866
20230817,173400,440148314,752,752,752,752,0
20230817,173300,440148314,752,752,752,752,0
20230817,173200,440148314,752,752,752,752,0
20230817,173100,440148314,752,752,752,752,0
20230817,173000,440148314,752,752,752,752,0
20230817,172900,440148314,752,752,752,752,0
20230817,172800,440148314,752,752,752,752,0
20230817,172700,440148314,752,752,752,752,0
20230817,172600,440148314,752,752,752,752,0
20230817,172500,440148314,752,752,752,752,0
20230817,172400,440148314,752,752,752,752,0
20230817,172300,440148314,752,752,752,752,0
20230817,172200,440148314,752,752,752,752,0
20230817,172100,440148314,752,752,752,752,0
20230817,172000,440148314,752,752,752,752,0
20230817,171900,440148314,752,752,752,752,0
20230817,171800,440148314,752,752,752,752,0
20230817,171700,440148314,752,752,752,752,0
20230817,171600,440148314,752,752,752,752,0
20230817,171500,440148314,752,752,752,752,0
20230817,171400,440148314,752,752,752,752,0
20230817,171300,440148314,752,752,752,752,0
20230817,171200,440148314,752,752,752,752,0
20230817,171100,440148314,752,752,752,752,0
20230817,171000,440148314,752,752,752,752,0
20230817,170900,440148314,752,752,752,752,0
20230817,170800,440148314,752,752,752,752,0
20230817,170700,440148314,752,752,752,752,0
20230817,170600,440148314,752,752,752,752,0
20230817,170500,440148314,752,752,752,752,4866
20230817,170400,440148314,752,752,752,752,0
20230817,170300,440148314,752,752,752,752,0
20230817,170200,440148314,752,752,752,752,0
20230817,170100,440148314,752,752,752,752,0
20230817,170000,440148314,752,752,752,752,0
20230817,165900,440148314,752,752,752,752,0
20230817,165800,440148314,752,752,752,752,0
20230817,165700,440148314,752,752,752,752,0
20230817,165600,440148314,752,752,752,752,0
20230817,165500,440148314,752,752,752,752,0
20230817,165400,440148314,752,752,752,752,0
20230817,165300,440148314,752,752,752,752,0
20230817,165200,440148314,752,752,752,752,0
20230817,165100,440148314,752,752,752,752,0
20230817,165000,440148314,752,752,752,752,0
20230817,164900,440148314,752,752,752,752,0
20230817,164800,440148314,752,752,752,752,0
20230817,164700,440148314,752,752,752,752,0
20230817,164600,440148314,752,752,752,752,0
20230817,164500,440148314,752,752,752,752,0
20230817,164400,440148314,752,752,752,752,0
20230817,164300,440148314,752,752,752,752,0
20230817,164200,440148314,752,752,752,752,0
20230817,164100,440148314,752,752,752,752,0
20230817,164000,440148314,752,752,752,752,0
20230817,163900,440148314,752,752,752,752,0
20230817,163800,440148314,752,752,752,752,0
20230817,163700,440148314,752,752,752,752,0
20230817,163600,440148314,752,752,752,752,0
20230817,163500,440148314,752,752,752,752,4866
20230817,163400,440148314,752,752,752,752,0
20230817,163300,440148314,752,752,752,752,0
20230817,163200,440148314,752,752,752,752,0
20230817,163100,440148314,752,752,752,752,0
20230817,163000,440148314,752,752,752,752,0
20230817,162900,440148314,752,752,752,752,0
20230817,162800,440148314,752,752,752,752,0
20230817,162700,440148314,752,752,752,752,0
20230817,162600,440148314,752,752,752,752,0
20230817,162500,440148314,752,752,752,752,0
20230817,162400,440148314,752,752,752,752,0
20230817,162300,440148314,752,752,752,752,0
20230817,162200,440148314,752,752,752,752,0
20230817,162100,440148314,752,752,752,752,0
20230817,162000,440148314,752,752,752,752,0
20230817,161900,440148314,752,752,752,752,0
20230817,161800,440148314,752,752,752,752,0
20230817,161700,440148314,752,752,752,752,0
20230817,161600,440148314,752,752,752,752,0
20230817,161500,440148314,752,752,752,752,0
20230817,161400,440148314,752,752,752,752,0
20230817,161300,440148314,752,752,752,752,0
20230817,161200,440148314,752,752,752,752,0
20230817,161100,440148314,752,752,752,752,0
20230817,161000,440148314,752,752,752,752,0
20230817,160900,440148314,752,752,752,752,0
20230817,160800,440148314,752,752,752,752,0
20230817,160700,440148314,752,752,752,752,0
20230817,160600,440148314,752,752,752,752,0
20230817,160500,440148314,752,752,752,752,4866
20230817,160400,440148314,752,752,752,752,0
20230817,160300,440148314,752,752,752,752,0
20230817,160200,440148314,752,752,752,752,0
20230817,160100,440148314,752,752,752,752,0
20230817,160000,440148314,752,752,752,752,0
20230817,155900,440148314,752,752,752,752,0
20230817,155800,440148314,752,752,752,752,0
20230817,155700,440148314,752,752,752,752,0
20230817,155600,440148314,752,752,752,752,0
20230817,155500,440148314,752,752,752,752,0
20230817,155400,440148314,752,752,752,752,0
20230817,155300,440148314,752,752,752,752,0
20230817,155200,440148314,752,752,752,752,0
20230817,155100,440148314,752,752,752,752,0
20230817,155000,440148314,752,752,752,752,0
20230817,154900,440148314,752,752,752,752,0
20230817,154800,440148314,752,752,752,752,0
20230817,154700,440148314,752,752,752,752,0
20230817,154600,440148314,752,752,752,752,0
20230817,154500,440148314,752,752,752,752,0
20230817,154400,440148314,752,752,752,752,0
20230817,154300,440148314,752,752,752,752,0
20230817,154200,440148314,752,752,752,752,0
20230817,154100,440148314,752,752,752,752,0
20230817,154000,440148314,752,752,752,752,0
20230817,153900,440148314,752,752,752,752,0
20230817,153800,440148314,752,752,752,752,0
20230817,153700,440148314,752,752,752,752,0
20230817,153600,440148314,752,752,752,752,0
20230817,153500,440148314,752,752,752,752,4866
20230817,153400,440148314,752,752,752,752,0
20230817,153300,440148314,752,752,752,752,0
20230817,153200,440148314,752,752,752,752,0
20230817,153100,440148314,752,752,752,752,0
20230817,153000,440148314,752,752,752,752,4866
20230817,152900,436489082,752,752,752,752,0
20230817,152800,436489082,752,752,752,752,0
20230817,152700,436489082,752,752,752,752,0
20230817,152600,436489082,752,752,752,752,0
20230817,152500,436489082,752,752,752,752,0
20230817,152400,436489082,752,752,752,752,0
20230817,152300,436489082,752,752,752,752,0
20230817,152200,436489082,752,752,752,752,0
20230817,152100,436489082,752,752,752,752,0
20230817,152000,436489082,752,752,752,752,0
20230817,151900,436489082,752,750,752,750,1058
20230817,151800,435695423,751,752,752,751,1860
20230817,151700,434298057,752,753,753,752,515
20230817,151600,433910617,753,753,753,753,32
20230817,151500,433886521,752,752,752,752,0
20230817,151400,433886521,752,752,752,752,454
20230817,151300,433545113,752,752,753,752,642
20230817,151200,433062229,752,753,753,752,912
20230817,151100,432375566,753,753,753,753,1016
20230817,151000,431610518,754,753,754,753,148
20230817,150900,431499071,754,753,754,753,122
20230817,150800,431407199,753,752,753,752,3602
20230817,150700,428696894,752,753,753,752,415
20230817,150600,428384531,754,754,754,754,150
20230817,150500,428271431,754,754,754,754,0
20230817,150400,428271431,754,754,754,754,5
20230817,150300,428267661,753,753,753,753,126
20230817,150200,428172783,753,753,753,753,202
20230817,150100,428020677,753,753,753,753,400
20230817,150000,427719477,755,753,755,753,35
20230817,145900,427693092,755,755,755,755,1
20230817,145800,427692337,755,755,755,755,7
20230817,145700,427687052,755,755,755,755,3
20230817,145600,427684787,753,755,755,753,148
20230817,145500,427573085,755,755,755,755,2
20230817,145400,427571575,753,753,753,753,0
20230817,145300,427571575,753,753,753,753,19
20230817,145200,427557268,756,756,756,756,0
20230817,145100,427557268,756,755,756,755,272
20230817,145000,427351906,756,753,756,753,104
20230817,144900,427273337,752,753,753,752,53
20230817,144800,427233448,753,753,753,752,182
20230817,144700,427096482,752,752,752,752,574
20230817,144600,426664834,752,753,753,752,4379
20230817,144500,423371666,753,753,753,753,10
20230817,144400,423364136,752,752,752,752,0
20230817,144300,423364136,752,752,752,752,19
20230817,144200,423349848,752,752,752,752,92
20230817,144100,423280664,753,753,753,753,0
20230817,144000,423280664,753,754,756,753,335
20230817,143900,423028398,754,755,756,754,83
20230817,143800,422965739,755,756,756,755,3
20230817,143700,422963473,755,755,755,755,2092
20230817,143600,421384013,754,755,755,754,151
20230817,143500,421270027,755,755,755,755,0
20230817,143400,421270027,755,755,755,755,1
20230817,143300,421269272,754,754,754,754,20
20230817,143200,421254192,755,755,755,755,0
20230817,143100,421254192,755,754,755,754,131
20230817,143000,421155417,755,755,755,755,5
20230817,142900,421151642,754,755,755,754,73
20230817,142800,421096546,755,755,755,755,6
20230817,142700,421092016,755,755,755,755,100
20230817,142600,421016516,754,755,755,754,147
20230817,142500,420905551,755,755,755,755,527
20230817,142400,420507666,755,755,755,755,0
20230817,142300,420507666,755,755,755,755,19
20230817,142200,420493321,756,756,756,756,0
20230817,142100,420493321,756,756,756,756,0
20230817,142000,420493321,756,756,756,756,1
20230817,141900,420492565,755,755,755,755,20
20230817,141800,420477465,756,756,756,756,249
20230817,141700,420289221,756,755,756,755,3500
20230817,141600,417643721,755,754,755,754,5061
20230817,141500,413825548,752,752,752,752,0
20230817,141400,413825548,752,752,752,752,0
20230817,141300,413825548,752,752,752,752,19
20230817,141200,413811260,754,754,754,754,0
20230817,141100,413811260,754,754,754,754,0
20230817,141000,413811260,754,754,754,754,3
20230817,140900,413808998,752,754,754,752,64
20230817,140800,413760782,754,754,754,754,26
20230817,140700,413741178,754,754,754,754,1
20230817,140600,413740424,752,754,754,752,159
20230817,140500,413620576,754,754,754,754,5
20230817,140400,413616806,752,752,752,752,1200
20230817,140300,412714406,752,752,752,752,20
20230817,140200,412699366,754,754,754,753,530
20230817,140100,412299747,754,754,754,754,0
20230817,140000,412299747,754,753,754,753,9489
20230817,135900,405152530,752,753,753,752,20
20230817,135800,405137489,753,753,753,753,9
20230817,135700,405130712,752,753,753,752,8000
20230817,135600,399113213,753,754,754,753,666
20230817,135500,398611069,753,753,753,753,0
20230817,135400,398611069,753,753,753,753,1065
20230817,135300,397809124,753,753,753,753,54
20230817,135200,397768462,755,755,755,755,0
20230817,135100,397768462,755,753,755,753,71
20230817,135000,397714997,755,755,755,755,256
20230817,134900,397521717,755,752,755,752,12181
20230817,134800,388357280,754,754,754,754,0
20230817,134700,388357280,754,753,754,753,10004
20230817,134600,380824267,754,754,754,752,1145
20230817,134500,379960977,754,752,754,752,107
20230817,134400,379880511,752,752,752,752,23
20230817,134300,379863215,750,750,752,750,10020
20230817,134200,372348213,750,750,750,750,0
20230817,134100,372348213,750,750,750,750,10
20230817,134000,372340713,750,750,750,750,0
20230817,133900,372340713,750,750,750,750,20
20230817,133800,372325713,754,754,754,754,125
20230817,133700,372231463,754,754,754,754,1
20230817,133600,372230709,752,752,753,752,6043
20230817,133500,367680808,750,750,750,750,26
20230817,133400,367661308,752,752,752,752,600
20230817,133300,367210108,752,749,752,749,23
20230817,133200,367192872,752,752,752,752,0
20230817,133100,367192872,752,752,752,752,4
20230817,133000,367189864,751,751,751,751,99
20230817,132900,367115515,751,750,752,745,9658
20230817,132800,359901940,752,752,752,752,0
20230817,132700,359901940,752,752,752,752,0
20230817,132600,359901940,752,752,752,745,25364
20230817,132500,340935402,755,755,755,755,40
20230817,132400,340905202,754,755,755,749,10094
20230817,132300,333319640,755,756,756,755,90
20230817,132200,333251620,756,756,756,756,20
20230817,132100,333236500,756,756,756,756,20
20230817,132000,333221380,755,756,756,755,9
20230817,131900,333214580,755,756,756,755,165
20230817,131800,333089859,755,755,755,755,0
20230817,131700,333089859,755,755,755,755,0
20230817,131600,333089859,755,755,755,755,20
20230817,131500,333074759,755,755,755,755,0
20230817,131400,333074759,755,755,755,755,0
20230817,131300,333074759,755,755,755,755,19
20230817,131200,333060414,756,756,756,756,0
20230817,131100,333060414,756,756,756,756,0
20230817,131000,333060414,756,754,756,754,338
20230817,130900,332805142,754,755,755,754,351
20230817,130800,332540157,755,755,755,755,24
20230817,130700,332522037,755,756,756,755,410
20230817,130600,332212456,755,754,755,754,243
20230817,130500,332029010,754,754,754,754,0
20230817,130400,332029010,754,754,754,754,0
20230817,130300,332029010,754,754,754,754,156
20230817,130200,331911386,755,755,755,755,6
20230817,130100,331906856,754,754,754,754,3
20230817,130000,331904594,755,755,755,755,300
20230817,125900,331678094,754,754,754,754,19
20230817,125800,331663768,755,755,755,755,4
20230817,125700,331660748,755,755,755,755,7
20230817,125600,331655463,754,755,755,754,159
20230817,125500,331535439,755,755,755,755,0
20230817,125400,331535439,755,755,755,755,0
20230817,125300,331535439,755,754,755,754,57
20230817,125200,331492423,755,755,755,755,3
20230817,125100,331490158,755,755,755,755,10
20230817,125000,331482608,755,755,755,755,529
20230817,124900,331083213,754,754,754,754,19
20230817,124800,331068887,755,755,755,755,0
20230817,124700,331068887,755,755,755,755,0
20230817,124600,331068887,755,754,755,754,531
20230817,124500,330668492,754,755,755,754,2246
20230817,124400,328974978,754,754,754,754,0
20230817,124300,328974978,754,754,754,754,19
20230817,124200,328960652,755,755,755,755,11
20230817,124100,328952347,755,755,755,755,0
20230817,124000,328952347,755,755,755,755,0
20230817,123900,328952347,755,754,755,754,1146
20230817,123800,328087257,755,755,755,755,1
20230817,123700,328086502,755,755,755,754,41
20230817,123600,328055567,755,755,755,753,179
20230817,123500,327920460,755,755,755,755,0
20230817,123400,327920460,755,754,755,754,4969
20230817,123300,324173814,753,754,754,753,120
20230817,123200,324083354,754,754,754,754,0
20230817,123100,324083354,754,754,754,754,0
20230817,123000,324083354,754,753,754,753,353
20230817,122900,323817542,753,754,754,753,22
20230817,122800,323800973,753,753,753,753,0
20230817,122700,323800973,753,753,753,753,0
20230817,122600,323800973,753,753,753,751,2596
20230817,122500,321846223,753,753,753,753,0
20230817,122400,321846223,753,753,753,753,5
20230817,122300,321842458,751,751,751,751,20
20230817,122200,321827438,753,753,753,753,0
20230817,122100,321827438,753,753,753,753,10
20230817,122000,321819908,753,753,753,753,31
20230817,121900,321796565,753,751,753,751,24
20230817,121800,321778531,753,753,753,753,0
20230817,121700,321778531,753,752,753,751,1001
20230817,121600,321026582,753,753,753,752,233
20230817,121500,320851153,753,753,753,753,10
20230817,121400,320843623,753,753,753,753,0
20230817,121300,320843623,753,753,753,753,1
20230817,121200,320842870,751,753,753,751,21
20230817,121100,320827095,753,753,753,753,1
20230817,121000,320826342,752,753,753,752,1498
20230817,120900,319699845,753,753,753,752,33
20230817,120800,319675016,752,753,753,752,6
20230817,120700,319670499,753,753,753,753,5
20230817,120600,319666734,753,753,753,752,211
20230817,120500,319507870,753,753,753,753,1
20230817,120400,319507117,752,752,752,752,161
20230817,120300,319386045,751,751,751,751,0
20230817,120200,319386045,751,751,751,751,20
20230817,120100,319371025,752,752,752,752,0
20230817,120000,319371025,752,752,752,752,1
20230817,115900,319370273,751,752,752,751,29
20230817,115800,319348484,750,750,750,750,1
20230817,115700,319347734,750,750,750,750,0
20230817,115600,319347734,750,752,752,750,183
20230817,115500,319210156,752,752,752,752,0
20230817,115400,319210156,752,752,752,752,669
20230817,115300,318707068,752,753,753,752,96
20230817,115200,318634796,752,753,753,752,25
20230817,115100,318615991,752,752,752,752,329
20230817,115000,318368583,752,752,752,752,8
20230817,114900,318362567,749,749,749,749,19
20230817,114800,318348336,753,753,753,753,0
20230817,114700,318348336,753,753,753,753,0
20230817,114600,318348336,753,752,753,749,243
20230817,114500,318165599,752,752,752,752,2000
20230817,114400,316661599,752,752,752,752,10
20230817,114300,316654079,752,752,752,752,61
20230817,114200,316608207,749,751,752,749,4230
20230817,114100,313431512,751,751,751,751,0
20230817,114000,313431512,751,751,751,751,5
20230817,113900,313427757,749,751,751,749,40
20230817,113800,313397757,751,750,751,750,11735
20230817,113700,304596497,749,749,749,749,130
20230817,113600,304499127,750,750,750,748,238
20230817,113500,304320665,750,750,750,750,0
20230817,113400,304320665,750,750,750,750,0
20230817,113300,304320665,750,750,750,750,18
20230817,113200,304307165,748,749,750,748,1912
20230817,113100,302875626,750,750,750,750,32
20230817,113000,302851626,750,750,750,750,140
20230817,112900,302746626,749,750,750,749,526
20230817,112800,302352146,750,750,750,750,11
20230817,112700,302343896,750,749,750,749,2950
20230817,112600,300134336,749,748,749,748,2019
20230817,112500,298622124,749,749,749,749,0
20230817,112400,298622124,749,749,749,749,0
20230817,112300,298622124,749,749,749,749,15
20230817,112200,298610889,748,748,748,748,2887
20230817,112100,296451413,748,748,748,748,0
20230817,112000,296451413,748,748,748,748,29
20230817,111900,296429721,745,745,745,745,19
20230817,111800,296415566,748,748,748,748,0
20230817,111700,296415566,748,748,748,748,1
20230817,111600,296414818,748,748,748,745,163
20230817,111500,296292954,748,748,748,748,3
20230817,111400,296290710,748,748,748,748,8
20230817,111300,296284726,748,746,748,746,20
20230817,111200,296269804,745,745,745,745,19
20230817,111100,296255649,746,746,746,746,0
20230817,111000,296255649,746,746,746,746,0
20230817,110900,296255649,746,746,746,746,5
20230817,110800,296251919,748,748,748,748,0
20230817,110700,296251919,748,748,748,748,146
20230817,110600,296142711,748,745,748,745,1020
20230817,110500,295380708,745,745,745,745,20
20230817,110400,295365808,745,745,745,745,100
20230817,110300,295291308,745,745,745,745,0
20230817,110200,295291308,745,745,745,745,19
20230817,110100,295277153,747,747,747,747,0
20230817,110000,295277153,747,747,747,747,6
20230817,105900,295272671,744,747,747,744,29
20230817,105800,295251068,744,744,744,744,0
20230817,105700,295251068,744,744,744,744,288
20230817,105600,295036796,744,745,747,744,257
20230817,105500,294844885,747,746,747,745,3550
20230817,105400,292200080,746,746,746,746,0
20230817,105300,292200080,746,746,746,746,0
20230817,105200,292200080,746,744,746,744,168
20230817,105100,292074792,746,746,746,746,0
20230817,105000,292074792,746,746,746,746,3
20230817,104900,292072554,742,742,742,742,19
20230817,104800,292058456,747,746,747,746,101
20230817,104700,291983108,746,746,746,746,13
20230817,104600,291973410,746,742,746,742,168
20230817,104500,291848162,746,746,746,746,1000
20230817,104400,291102162,746,746,746,746,0
20230817,104300,291102162,746,744,746,744,62
20230817,104200,291055981,744,744,745,744,443
20230817,104100,290726384,744,743,744,742,4496
20230817,104000,287388889,744,744,744,744,149
20230817,103900,287278033,743,743,743,743,20
20230817,103800,287263173,745,743,745,743,205
20230817,103700,287110848,745,745,745,745,2
20230817,103600,287109358,743,746,746,743,29
20230817,103500,287087781,745,745,745,745,2025
20230817,103400,285579156,743,743,743,742,1515
20230817,103300,284454944,743,743,743,743,0
20230817,103200,284454944,743,743,743,743,19
20230817,103100,284440827,746,746,746,746,0
20230817,103000,284440827,746,746,746,746,147
20230817,102900,284331165,743,743,743,743,20
20230817,102800,284316305,746,746,746,746,1
20230817,102700,284315559,745,744,745,743,401
20230817,102600,284017195,743,743,743,743,1015
20230817,102500,283263050,744,743,744,743,1415
20230817,102400,282211692,743,744,744,743,4538
20230817,102300,278839915,744,743,744,743,370
20230817,102200,278564925,743,744,744,742,3338
20230817,102100,276084761,744,744,744,744,0
20230817,102000,276084761,744,744,744,744,0
20230817,101900,276084761,744,744,744,743,56
20230817,101800,276043116,744,744,744,744,4232
20230817,101700,272894508,744,744,744,744,2501
20230817,101600,271033764,744,743,744,743,468
20230817,101500,270685592,744,744,744,744,13
20230817,101400,270675920,744,743,744,742,390
20230817,101300,270386523,745,742,745,742,368
20230817,101200,270113407,742,744,746,742,10223
20230817,101100,262517212,744,745,745,744,7899
20230817,101000,256635059,745,746,746,745,1201
20230817,100900,255740313,746,746,746,746,136
20230817,100800,255638857,748,748,748,748,24
20230817,100700,255620905,748,748,748,748,158
20230817,100600,255502721,745,745,745,745,20
20230817,100500,255487821,745,747,747,745,300
20230817,100400,255264232,748,748,748,748,46
20230817,100300,255229824,748,747,748,747,50
20230817,100200,255192446,747,747,747,747,100
20230817,100100,255117746,744,744,744,744,4367
20230817,100000,251868698,744,746,746,744,203
20230817,095900,251717664,744,745,745,744,364
20230817,095800,251446798,748,748,748,748,17611
20230817,095700,238273770,748,745,749,745,162
20230817,095600,238152725,745,743,745,743,17549
20230817,095500,225113776,743,744,744,743,1400
20230817,095400,224072423,745,745,745,744,791
20230817,095300,223483728,749,749,749,745,1916
20230817,095200,222056244,745,748,750,745,10020
20230817,095100,214548613,748,746,748,746,9006
20230817,095000,207830125,746,749,749,746,1302
20230817,094900,206858320,747,748,749,747,1776
20230817,094800,205531324,748,748,748,748,1180
20230817,094700,204648684,748,747,748,747,3154
20230817,094600,202290437,747,747,747,747,1534
20230817,094500,201144539,747,747,747,747,217
20230817,094400,200982440,747,747,747,747,1099
20230817,094300,200161487,747,747,747,747,55
20230817,094200,200120402,747,746,747,746,11966
20230817,094100,191183800,747,747,747,747,964
20230817,094000,190463692,747,746,747,746,1103
20230817,093900,189640751,747,746,747,746,65
20230817,093800,189592216,747,747,747,747,159
20230817,093700,189473443,748,745,748,745,2384
20230817,093600,187693963,745,747,748,741,24046
20230817,093500,169793991,747,745,747,745,5847
20230817,093400,165433090,745,744,745,744,2100
20230817,093300,163868600,743,742,743,742,14099
20230817,093200,153406143,742,742,743,742,2916
20230817,093100,151242470,742,743,744,742,35264
20230817,093000,125047385,743,744,744,743,25801
20230817,092900,105876888,743,743,743,743,20
20230817,092800,105862028,744,746,746,744,7120
20230817,092700,100563556,746,745,746,745,117
20230817,092600,100476387,745,744,745,744,31
20230817,092500,100453312,745,744,745,743,113
20230817,092400,100369256,744,744,744,744,5149
20230817,092300,96538400,744,745,745,744,3061
20230817,092200,94259011,745,744,745,744,1811
20230817,092100,92911626,743,744,744,743,5744
20230817,092000,88638146,745,744,745,744,609
20230817,091900,88184892,744,745,745,744,26176
20230817,091800,68699948,744,744,744,744,0
20230817,091700,68699948,744,745,745,744,1386
20230817,091600,67668759,745,745,745,745,500
20230817,091500,67296259,744,744,744,744,2057
20230817,091400,65765851,744,744,744,744,6100
20230817,091300,61227451,745,745,746,745,3750
20230817,091200,58431951,744,744,744,744,1501
20230817,091100,57315207,743,746,746,743,74
20230817,091000,57260121,746,743,746,743,2892
20230817,090900,55110074,742,743,743,742,5526
20230817,090800,51006455,743,744,744,742,5384
20230817,090700,47007169,743,743,747,742,6241
20230817,090600,42371194,743,745,745,743,819
20230817,090500,41762625,745,745,745,745,20
20230817,090400,41747725,743,744,744,743,6750
20230817,090300,36729475,744,743,744,742,2642
20230817,090200,34764674,743,745,745,742,5723
20230817,090100,30508283,748,750,750,744,3262
20230817,090000,28076719,749,752,752,749,37290