KissMeData/038540/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191400,472383990,4385,4385,4385,4385,1067
20230717,191300,472383990,4385,4385,4385,4385,0
20230717,191200,472383990,4385,4385,4385,4385,0
20230717,191100,472383990,4385,4385,4385,4385,0
20230717,191000,472383990,4385,4385,4385,4385,0
20230717,190900,472383990,4385,4385,4385,4385,0
20230717,190800,472383990,4385,4385,4385,4385,0
20230717,190700,472383990,4385,4385,4385,4385,0
20230717,190600,472383990,4385,4385,4385,4385,0
20230717,190500,472383990,4385,4385,4385,4385,0
20230717,190400,472383990,4385,4385,4385,4385,0
20230717,190300,472383990,4385,4385,4385,4385,0
20230717,190200,472383990,4385,4385,4385,4385,0
20230717,190100,472383990,4385,4385,4385,4385,0
20230717,190000,472383990,4385,4385,4385,4385,0
20230717,185900,472383990,4385,4385,4385,4385,0
20230717,185800,472383990,4385,4385,4385,4385,0
20230717,185700,472383990,4385,4385,4385,4385,0
20230717,185600,472383990,4385,4385,4385,4385,0
20230717,185500,472383990,4385,4385,4385,4385,0
20230717,185400,472383990,4385,4385,4385,4385,0
20230717,185300,472383990,4385,4385,4385,4385,0
20230717,185200,472383990,4385,4385,4385,4385,0
20230717,185100,472383990,4385,4385,4385,4385,0
20230717,185000,472383990,4385,4385,4385,4385,0
20230717,184900,472383990,4385,4385,4385,4385,0
20230717,184800,472383990,4385,4385,4385,4385,0
20230717,184700,472383990,4385,4385,4385,4385,0
20230717,184600,472383990,4385,4385,4385,4385,0
20230717,184500,472383990,4385,4385,4385,4385,0
20230717,184400,472383990,4385,4385,4385,4385,1067
20230717,184300,472383990,4385,4385,4385,4385,0
20230717,184200,472383990,4385,4385,4385,4385,0
20230717,184100,472383990,4385,4385,4385,4385,0
20230717,184000,472383990,4385,4385,4385,4385,0
20230717,183900,472383990,4385,4385,4385,4385,0
20230717,183800,472383990,4385,4385,4385,4385,0
20230717,183700,472383990,4385,4385,4385,4385,0
20230717,183600,472383990,4385,4385,4385,4385,0
20230717,183500,472383990,4385,4385,4385,4385,0
20230717,183400,472383990,4385,4385,4385,4385,0
20230717,183300,472383990,4385,4385,4385,4385,0
20230717,183200,472383990,4385,4385,4385,4385,0
20230717,183100,472383990,4385,4385,4385,4385,0
20230717,183000,472383990,4385,4385,4385,4385,0
20230717,182900,472383990,4385,4385,4385,4385,0
20230717,182800,472383990,4385,4385,4385,4385,0
20230717,182700,472383990,4385,4385,4385,4385,0
20230717,182600,472383990,4385,4385,4385,4385,0
20230717,182500,472383990,4385,4385,4385,4385,0
20230717,182400,472383990,4385,4385,4385,4385,0
20230717,182300,472383990,4385,4385,4385,4385,0
20230717,182200,472383990,4385,4385,4385,4385,0
20230717,182100,472383990,4385,4385,4385,4385,0
20230717,182000,472383990,4385,4385,4385,4385,0
20230717,181900,472383990,4385,4385,4385,4385,0
20230717,181800,472383990,4385,4385,4385,4385,0
20230717,181700,472383990,4385,4385,4385,4385,0
20230717,181600,472383990,4385,4385,4385,4385,0
20230717,181500,472383990,4385,4385,4385,4385,0
20230717,181400,472383990,4385,4385,4385,4385,1067
20230717,181300,472383990,4385,4385,4385,4385,0
20230717,181200,472383990,4385,4385,4385,4385,0
20230717,181100,472383990,4385,4385,4385,4385,0
20230717,181000,472383990,4385,4385,4385,4385,0
20230717,180900,472383990,4385,4385,4385,4385,0
20230717,180800,472383990,4385,4385,4385,4385,0
20230717,180700,472383990,4385,4385,4385,4385,0
20230717,180600,472383990,4385,4385,4385,4385,0
20230717,180500,472383990,4385,4385,4385,4385,0
20230717,180400,472383990,4385,4385,4385,4385,0
20230717,180300,472383990,4385,4385,4385,4385,0
20230717,180200,472383990,4385,4385,4385,4385,0
20230717,180100,472383990,4385,4385,4385,4385,0
20230717,180000,472383990,4385,4385,4385,4385,0
20230717,175900,472383990,4385,4385,4385,4385,0
20230717,175800,472383990,4385,4385,4385,4385,0
20230717,175700,472383990,4385,4385,4385,4385,0
20230717,175600,472383990,4385,4385,4385,4385,0
20230717,175500,472383990,4385,4385,4385,4385,0
20230717,175400,472383990,4385,4385,4385,4385,0
20230717,175300,472383990,4385,4385,4385,4385,0
20230717,175200,472383990,4385,4385,4385,4385,0
20230717,175100,472383990,4385,4385,4385,4385,0
20230717,175000,472383990,4385,4385,4385,4385,0
20230717,174900,472383990,4385,4385,4385,4385,0
20230717,174800,472383990,4385,4385,4385,4385,0
20230717,174700,472383990,4385,4385,4385,4385,0
20230717,174600,472383990,4385,4385,4385,4385,0
20230717,174500,472383990,4385,4385,4385,4385,0
20230717,174400,472383990,4385,4385,4385,4385,1067
20230717,174300,472383990,4385,4385,4385,4385,0
20230717,174200,472383990,4385,4385,4385,4385,0
20230717,174100,472383990,4385,4385,4385,4385,0
20230717,174000,472383990,4385,4385,4385,4385,0
20230717,173900,472383990,4385,4385,4385,4385,0
20230717,173800,472383990,4385,4385,4385,4385,0
20230717,173700,472383990,4385,4385,4385,4385,0
20230717,173600,472383990,4385,4385,4385,4385,0
20230717,173500,472383990,4385,4385,4385,4385,0
20230717,173400,472383990,4385,4385,4385,4385,0
20230717,173300,472383990,4385,4385,4385,4385,0
20230717,173200,472383990,4385,4385,4385,4385,0
20230717,173100,472383990,4385,4385,4385,4385,0
20230717,173000,472383990,4385,4385,4385,4385,0
20230717,172900,472383990,4385,4385,4385,4385,0
20230717,172800,472383990,4385,4385,4385,4385,0
20230717,172700,472383990,4385,4385,4385,4385,0
20230717,172600,472383990,4385,4385,4385,4385,0
20230717,172500,472383990,4385,4385,4385,4385,0
20230717,172400,472383990,4385,4385,4385,4385,0
20230717,172300,472383990,4385,4385,4385,4385,0
20230717,172200,472383990,4385,4385,4385,4385,0
20230717,172100,472383990,4385,4385,4385,4385,0
20230717,172000,472383990,4385,4385,4385,4385,0
20230717,171900,472383990,4385,4385,4385,4385,0
20230717,171800,472383990,4385,4385,4385,4385,0
20230717,171700,472383990,4385,4385,4385,4385,0
20230717,171600,472383990,4385,4385,4385,4385,0
20230717,171500,472383990,4385,4385,4385,4385,0
20230717,171400,472383990,4385,4385,4385,4385,1067
20230717,171300,472383990,4385,4385,4385,4385,0
20230717,171200,472383990,4385,4385,4385,4385,0
20230717,171100,472383990,4385,4385,4385,4385,0
20230717,171000,472383990,4385,4385,4385,4385,0
20230717,170900,472383990,4385,4385,4385,4385,0
20230717,170800,472383990,4385,4385,4385,4385,0
20230717,170700,472383990,4385,4385,4385,4385,0
20230717,170600,472383990,4385,4385,4385,4385,0
20230717,170500,472383990,4385,4385,4385,4385,0
20230717,170400,472383990,4385,4385,4385,4385,0
20230717,170300,472383990,4385,4385,4385,4385,0
20230717,170200,472383990,4385,4385,4385,4385,0
20230717,170100,472383990,4385,4385,4385,4385,0
20230717,170000,472383990,4385,4385,4385,4385,0
20230717,165900,472383990,4385,4385,4385,4385,0
20230717,165800,472383990,4385,4385,4385,4385,0
20230717,165700,472383990,4385,4385,4385,4385,0
20230717,165600,472383990,4385,4385,4385,4385,0
20230717,165500,472383990,4385,4385,4385,4385,0
20230717,165400,472383990,4385,4385,4385,4385,0
20230717,165300,472383990,4385,4385,4385,4385,0
20230717,165200,472383990,4385,4385,4385,4385,0
20230717,165100,472383990,4385,4385,4385,4385,0
20230717,165000,472383990,4385,4385,4385,4385,0
20230717,164900,472383990,4385,4385,4385,4385,0
20230717,164800,472383990,4385,4385,4385,4385,0
20230717,164700,472383990,4385,4385,4385,4385,0
20230717,164600,472383990,4385,4385,4385,4385,0
20230717,164500,472383990,4385,4385,4385,4385,0
20230717,164400,472383990,4385,4385,4385,4385,1067
20230717,164300,472383990,4385,4385,4385,4385,0
20230717,164200,472383990,4385,4385,4385,4385,0
20230717,164100,472383990,4385,4385,4385,4385,0
20230717,164000,472383990,4385,4385,4385,4385,0
20230717,163900,472383990,4385,4385,4385,4385,0
20230717,163800,472383990,4385,4385,4385,4385,0
20230717,163700,472383990,4385,4385,4385,4385,0
20230717,163600,472383990,4385,4385,4385,4385,0
20230717,163500,472383990,4385,4385,4385,4385,0
20230717,163400,472383990,4385,4385,4385,4385,0
20230717,163300,472383990,4385,4385,4385,4385,0
20230717,163200,472383990,4385,4385,4385,4385,0
20230717,163100,472383990,4385,4385,4385,4385,0
20230717,163000,472383990,4385,4385,4385,4385,0
20230717,162900,472383990,4385,4385,4385,4385,0
20230717,162800,472383990,4385,4385,4385,4385,0
20230717,162700,472383990,4385,4385,4385,4385,0
20230717,162600,472383990,4385,4385,4385,4385,0
20230717,162500,472383990,4385,4385,4385,4385,0
20230717,162400,472383990,4385,4385,4385,4385,0
20230717,162300,472383990,4385,4385,4385,4385,0
20230717,162200,472383990,4385,4385,4385,4385,0
20230717,162100,472383990,4385,4385,4385,4385,0
20230717,162000,472383990,4385,4385,4385,4385,0
20230717,161900,472383990,4385,4385,4385,4385,0
20230717,161800,472383990,4385,4385,4385,4385,0
20230717,161700,472383990,4385,4385,4385,4385,0
20230717,161600,472383990,4385,4385,4385,4385,0
20230717,161500,472383990,4385,4385,4385,4385,0
20230717,161400,472383990,4385,4385,4385,4385,1067
20230717,161300,472383990,4385,4385,4385,4385,0
20230717,161200,472383990,4385,4385,4385,4385,0
20230717,161100,472383990,4385,4385,4385,4385,0
20230717,161000,472383990,4385,4385,4385,4385,0
20230717,160900,472383990,4385,4385,4385,4385,0
20230717,160800,472383990,4385,4385,4385,4385,0
20230717,160700,472383990,4385,4385,4385,4385,0
20230717,160600,472383990,4385,4385,4385,4385,0
20230717,160500,472383990,4385,4385,4385,4385,0
20230717,160400,472383990,4385,4385,4385,4385,0
20230717,160300,472383990,4385,4385,4385,4385,0
20230717,160200,472383990,4385,4385,4385,4385,0
20230717,160100,472383990,4385,4385,4385,4385,0
20230717,160000,472383990,4385,4385,4385,4385,0
20230717,155900,472383990,4385,4385,4385,4385,0
20230717,155800,472383990,4385,4385,4385,4385,0
20230717,155700,472383990,4385,4385,4385,4385,0
20230717,155600,472383990,4385,4385,4385,4385,0
20230717,155500,472383990,4385,4385,4385,4385,0
20230717,155400,472383990,4385,4385,4385,4385,0
20230717,155300,472383990,4385,4385,4385,4385,0
20230717,155200,472383990,4385,4385,4385,4385,0
20230717,155100,472383990,4385,4385,4385,4385,0
20230717,155000,472383990,4385,4385,4385,4385,0
20230717,154900,472383990,4385,4385,4385,4385,0
20230717,154800,472383990,4385,4385,4385,4385,0
20230717,154700,472383990,4385,4385,4385,4385,0
20230717,154600,472383990,4385,4385,4385,4385,0
20230717,154500,472383990,4385,4385,4385,4385,0
20230717,154400,472383990,4385,4385,4385,4385,1067
20230717,154300,472383990,4385,4385,4385,4385,0
20230717,154200,472383990,4385,4385,4385,4385,0
20230717,154100,472383990,4385,4385,4385,4385,0
20230717,154000,472383990,4385,4385,4385,4385,0
20230717,153900,472383990,4385,4385,4385,4385,0
20230717,153800,472383990,4385,4385,4385,4385,0
20230717,153700,472383990,4385,4385,4385,4385,0
20230717,153600,472383990,4385,4385,4385,4385,0
20230717,153500,472383990,4385,4385,4385,4385,0
20230717,153400,472383990,4385,4385,4385,4385,0
20230717,153300,472383990,4385,4385,4385,4385,0
20230717,153200,472383990,4385,4385,4385,4385,0
20230717,153100,472383990,4385,4385,4385,4385,0
20230717,153000,472383990,4385,4385,4385,4385,1067
20230717,152900,467705195,4395,4395,4395,4395,0
20230717,152800,467705195,4395,4395,4395,4395,0
20230717,152700,467705195,4395,4395,4395,4395,0
20230717,152600,467705195,4395,4395,4395,4395,0
20230717,152500,467705195,4395,4395,4395,4395,0
20230717,152400,467705195,4395,4395,4395,4395,0
20230717,152300,467705195,4395,4395,4395,4395,0
20230717,152200,467705195,4395,4395,4395,4395,0
20230717,152100,467705195,4395,4395,4395,4395,0
20230717,152000,467705195,4395,4395,4395,4395,0
20230717,151900,467705195,4395,4390,4395,4390,788
20230717,151800,464245040,4395,4395,4395,4395,0
20230717,151700,464245040,4395,4395,4395,4395,19
20230717,151600,464161535,4395,4400,4400,4395,754
20230717,151500,460847695,4395,4400,4400,4395,82
20230717,151400,460487200,4400,4400,4400,4400,25
20230717,151300,460377200,4400,4400,4400,4400,79
20230717,151200,460029600,4400,4405,4405,4400,310
20230717,151100,458665510,4405,4400,4405,4395,263
20230717,151000,457507455,4405,4400,4405,4400,151
20230717,150900,456842965,4405,4400,4405,4400,114
20230717,150800,456341200,4400,4405,4405,4400,47
20230717,150700,456134240,4405,4400,4405,4400,103
20230717,150600,455681035,4400,4405,4410,4400,27
20230717,150500,455562120,4405,4405,4405,4405,32
20230717,150400,455421160,4405,4390,4410,4390,1050
20230717,150300,450809140,4390,4390,4390,4390,261
20230717,150200,449663350,4390,4390,4390,4390,37
20230717,150100,449500920,4390,4390,4390,4390,141
20230717,150000,448881930,4390,4390,4390,4390,34
20230717,145900,448732670,4390,4390,4390,4385,45
20230717,145800,448535145,4385,4390,4390,4385,41
20230717,145700,448355190,4390,4390,4390,4385,658
20230717,145600,445468585,4390,4390,4390,4390,34
20230717,145500,445319325,4390,4390,4390,4390,18
20230717,145400,445240305,4390,4390,4390,4390,33
20230717,145300,445095435,4390,4390,4395,4390,500
20230717,145200,442900355,4395,4395,4395,4395,32
20230717,145100,442759715,4395,4395,4400,4390,343
20230717,145000,441252280,4400,4400,4400,4395,382
20230717,144900,439573225,4400,4400,4400,4400,32
20230717,144800,439432425,4395,4395,4395,4395,1
20230717,144700,439428030,4400,4400,4400,4400,491
20230717,144600,437267630,4405,4405,4405,4405,0
20230717,144500,437267630,4405,4405,4405,4405,0
20230717,144400,437267630,4405,4405,4405,4405,0
20230717,144300,437267630,4405,4400,4405,4400,2
20230717,144200,437258825,4405,4405,4405,4400,125
20230717,144100,436708295,4405,4405,4405,4405,0
20230717,144000,436708295,4405,4405,4405,4405,0
20230717,143900,436708295,4405,4405,4405,4405,0
20230717,143800,436708295,4405,4405,4405,4405,1
20230717,143700,436703890,4405,4405,4405,4405,1
20230717,143600,436699485,4395,4395,4395,4395,841
20230717,143500,433003290,4395,4395,4395,4395,0
20230717,143400,433003290,4395,4390,4395,4390,323
20230717,143300,431585315,4390,4390,4405,4385,687
20230717,143200,428560390,4390,4390,4390,4390,53
20230717,143100,428327720,4395,4395,4395,4395,0
20230717,143000,428327720,4395,4400,4400,4395,13
20230717,142900,428270580,4405,4405,4405,4400,338
20230717,142800,426783370,4400,4400,4400,4400,68
20230717,142700,426484170,4400,4400,4400,4400,1
20230717,142600,426479770,4380,4380,4380,4380,591
20230717,142500,423891190,4380,4380,4380,4380,0
20230717,142400,423891190,4380,4380,4380,4380,1
20230717,142300,423886810,4375,4375,4375,4375,0
20230717,142200,423886810,4375,4375,4375,4375,0
20230717,142100,423886810,4375,4380,4380,4375,229
20230717,142000,422884435,4380,4380,4380,4380,1
20230717,141900,422880055,4375,4375,4375,4375,0
20230717,141800,422880055,4375,4375,4375,4375,121
20230717,141700,422350680,4380,4375,4380,4375,82
20230717,141600,421991925,4380,4380,4380,4380,0
20230717,141500,421991925,4380,4380,4380,4380,0
20230717,141400,421991925,4380,4380,4380,4380,0
20230717,141300,421991925,4380,4375,4380,4375,978
20230717,141200,417713160,4380,4385,4385,4380,361
20230717,141100,416130385,4390,4390,4390,4390,1
20230717,141000,416125995,4385,4385,4385,4385,104
20230717,140900,415669955,4385,4385,4385,4385,25
20230717,140800,415560330,4390,4390,4390,4390,0
20230717,140700,415560330,4390,4390,4390,4390,0
20230717,140600,415560330,4390,4390,4395,4390,156
20230717,140500,414875485,4390,4390,4390,4390,20
20230717,140400,414787685,4390,4390,4390,4390,55
20230717,140300,414546235,4390,4395,4395,4390,198
20230717,140200,413676805,4405,4405,4405,4405,0
20230717,140100,413676805,4405,4405,4405,4405,0
20230717,140000,413676805,4405,4400,4405,4400,92
20230717,135900,413271985,4400,4400,4400,4400,0
20230717,135800,413271985,4400,4400,4400,4400,0
20230717,135700,413271985,4400,4400,4400,4400,1
20230717,135600,413267585,4395,4395,4395,4395,32
20230717,135500,413126945,4400,4400,4400,4400,0
20230717,135400,413126945,4400,4400,4400,4400,0
20230717,135300,413126945,4400,4400,4400,4400,1
20230717,135200,413122545,4395,4395,4395,4395,0
20230717,135100,413122545,4395,4395,4395,4395,0
20230717,135000,413122545,4395,4400,4400,4395,185
20230717,134900,412308575,4400,4400,4400,4400,0
20230717,134800,412308575,4400,4400,4400,4400,0
20230717,134700,412308575,4400,4400,4400,4400,0
20230717,134600,412308575,4400,4400,4400,4400,57
20230717,134500,412057775,4400,4400,4400,4400,0
20230717,134400,412057775,4400,4400,4400,4400,0
20230717,134300,412057775,4400,4400,4400,4400,0
20230717,134200,412057775,4400,4400,4400,4400,150
20230717,134100,411397775,4400,4400,4400,4400,0
20230717,134000,411397775,4400,4400,4400,4400,0
20230717,133900,411397775,4400,4395,4400,4395,27
20230717,133800,411279100,4400,4400,4400,4400,0
20230717,133700,411279100,4400,4380,4400,4380,2501
20230717,133600,400302980,4380,4380,4380,4380,0
20230717,133500,400302980,4380,4380,4380,4380,0
20230717,133400,400302980,4380,4380,4380,4380,1
20230717,133300,400298600,4375,4370,4375,4370,2418
20230717,133200,389721450,4370,4370,4370,4370,0
20230717,133100,389721450,4370,4370,4370,4370,24
20230717,133000,389616570,4370,4370,4370,4370,105
20230717,132900,389157720,4370,4370,4370,4370,522
20230717,132800,386876580,4375,4375,4375,4375,0
20230717,132700,386876580,4375,4375,4375,4375,300
20230717,132600,385564080,4370,4370,4370,4370,2712
20230717,132500,373712640,4370,4370,4370,4370,0
20230717,132400,373712640,4370,4370,4370,4370,0
20230717,132300,373712640,4370,4370,4370,4370,1
20230717,132200,373708270,4365,4365,4365,4365,81
20230717,132100,373354705,4365,4370,4370,4365,273
20230717,132000,372163055,4365,4370,4370,4365,1878
20230717,131900,363964530,4375,4375,4375,4375,0
20230717,131800,363964530,4375,4375,4375,4375,0
20230717,131700,363964530,4375,4375,4375,4375,0
20230717,131600,363964530,4375,4365,4375,4365,2300
20230717,131500,353923060,4365,4360,4365,4360,506
20230717,131400,351716870,4360,4360,4360,4360,500
20230717,131300,349536870,4365,4365,4365,4365,0
20230717,131200,349536870,4365,4365,4365,4365,0
20230717,131100,349536870,4365,4365,4365,4365,50
20230717,131000,349318620,4360,4360,4360,4360,80
20230717,130900,348969820,4370,4370,4370,4370,0
20230717,130800,348969820,4370,4370,4370,4370,0
20230717,130700,348969820,4370,4365,4370,4365,3143
20230717,130600,335237335,4365,4365,4365,4365,0
20230717,130500,335237335,4365,4365,4365,4365,1269
20230717,130400,329698150,4365,4365,4365,4365,25
20230717,130300,329589025,4365,4370,4370,4365,37
20230717,130200,329427500,4370,4370,4370,4370,0
20230717,130100,329427500,4370,4370,4370,4370,0
20230717,130000,329427500,4370,4370,4370,4370,0
20230717,125900,329427500,4370,4370,4370,4370,100
20230717,125800,328990500,4370,4370,4370,4370,0
20230717,125700,328990500,4370,4370,4370,4370,1
20230717,125600,328986130,4365,4365,4365,4365,0
20230717,125500,328986130,4365,4365,4365,4365,1294
20230717,125400,323337820,4365,4365,4365,4365,5
20230717,125300,323315995,4365,4365,4365,4365,1276
20230717,125200,317746255,4365,4365,4365,4365,0
20230717,125100,317746255,4365,4365,4365,4365,23
20230717,125000,317645860,4365,4365,4365,4365,10
20230717,124900,317602210,4365,4365,4365,4365,378
20230717,124800,315952240,4360,4360,4360,4360,5
20230717,124700,315930440,4365,4365,4365,4365,6
20230717,124600,315904250,4365,4365,4365,4365,0
20230717,124500,315904250,4365,4365,4365,4365,214
20230717,124400,314970140,4365,4370,4370,4365,1822
20230717,124300,307015195,4375,4375,4375,4375,0
20230717,124200,307015195,4375,4375,4375,4375,0
20230717,124100,307015195,4375,4375,4375,4375,1
20230717,124000,307010820,4370,4370,4370,4370,63
20230717,123900,306735510,4370,4370,4370,4370,0
20230717,123800,306735510,4370,4370,4370,4370,0
20230717,123700,306735510,4370,4370,4370,4370,0
20230717,123600,306735510,4370,4370,4370,4370,0
20230717,123500,306735510,4370,4370,4370,4370,23
20230717,123400,306635000,4370,4370,4370,4370,0
20230717,123300,306635000,4370,4370,4370,4370,601
20230717,123200,304008630,4370,4370,4370,4370,10
20230717,123100,303964930,4375,4375,4375,4375,214
20230717,123000,303028680,4370,4370,4370,4370,0
20230717,122900,303028680,4370,4370,4370,4370,0
20230717,122800,303028680,4370,4370,4370,4370,0
20230717,122700,303028680,4370,4370,4370,4370,0
20230717,122600,303028680,4370,4370,4370,4370,0
20230717,122500,303028680,4370,4370,4370,4370,0
20230717,122400,303028680,4370,4370,4370,4370,200
20230717,122300,302154680,4375,4375,4375,4375,314
20230717,122200,300780930,4370,4370,4370,4370,30
20230717,122100,300649830,4375,4375,4375,4375,0
20230717,122000,300649830,4375,4375,4375,4375,1
20230717,121900,300645455,4370,4370,4370,4370,35
20230717,121800,300492505,4375,4375,4375,4375,0
20230717,121700,300492505,4375,4375,4375,4375,1
20230717,121600,300488130,4370,4370,4370,4370,0
20230717,121500,300488130,4370,4370,4370,4370,0
20230717,121400,300488130,4370,4370,4370,4370,438
20230717,121300,298574070,4375,4375,4375,4375,0
20230717,121200,298574070,4375,4375,4375,4375,0
20230717,121100,298574070,4375,4375,4375,4375,0
20230717,121000,298574070,4375,4375,4375,4375,0
20230717,120900,298574070,4375,4375,4375,4375,0
20230717,120800,298574070,4375,4375,4375,4375,60
20230717,120700,298311570,4380,4380,4380,4380,1
20230717,120600,298307190,4375,4375,4375,4375,17
20230717,120500,298232815,4380,4380,4380,4380,0
20230717,120400,298232815,4380,4380,4380,4380,2
20230717,120300,298224055,4380,4380,4380,4380,0
20230717,120200,298224055,4380,4380,4380,4380,1
20230717,120100,298219675,4375,4375,4375,4375,0
20230717,120000,298219675,4375,4375,4375,4375,0
20230717,115900,298219675,4375,4375,4375,4375,241
20230717,115800,297165300,4380,4380,4380,4380,1
20230717,115700,297160920,4375,4375,4375,4375,0
20230717,115600,297160920,4375,4375,4375,4375,24
20230717,115500,297055920,4375,4375,4375,4375,1
20230717,115400,297051545,4385,4385,4385,4385,5
20230717,115300,297029620,4385,4385,4385,4380,1712
20230717,115200,289522505,4385,4385,4385,4385,1029
20230717,115100,285010340,4385,4385,4385,4385,0
20230717,115000,285010340,4385,4385,4385,4385,0
20230717,114900,285010340,4385,4385,4385,4385,0
20230717,114800,285010340,4385,4385,4385,4385,0
20230717,114700,285010340,4385,4385,4385,4385,0
20230717,114600,285010340,4385,4385,4385,4385,1
20230717,114500,285005955,4380,4390,4390,4380,36
20230717,114400,284848265,4385,4385,4385,4385,133
20230717,114300,284265060,4395,4395,4395,4395,0
20230717,114200,284265060,4395,4395,4395,4395,0
20230717,114100,284265060,4395,4395,4395,4395,0
20230717,114000,284265060,4395,4395,4395,4395,0
20230717,113900,284265060,4395,4395,4395,4395,0
20230717,113800,284265060,4395,4395,4395,4395,1
20230717,113700,284260665,4400,4400,4400,4400,0
20230717,113600,284260665,4400,4400,4400,4400,0
20230717,113500,284260665,4400,4400,4400,4400,0
20230717,113400,284260665,4400,4350,4400,4350,1537
20230717,113300,277574665,4350,4360,4360,4350,4979
20230717,113200,255872930,4365,4365,4365,4365,1
20230717,113100,255868565,4360,4360,4360,4360,0
20230717,113000,255868565,4360,4360,4360,4360,0
20230717,112900,255868565,4360,4360,4360,4360,287
20230717,112800,254617245,4360,4360,4360,4360,81
20230717,112700,254264085,4365,4365,4365,4360,3480
20230717,112600,239074935,4370,4370,4370,4370,229
20230717,112500,238074205,4365,4365,4365,4365,716
20230717,112400,234948865,4365,4365,4365,4365,601
20230717,112300,232325500,4370,4370,4370,4370,1
20230717,112200,232321130,4370,4370,4370,4370,96
20230717,112100,231901610,4370,4370,4370,4370,0
20230717,112000,231901610,4370,4370,4370,4370,0
20230717,111900,231901610,4370,4370,4370,4370,249
20230717,111800,230813480,4370,4370,4370,4370,534
20230717,111700,228479900,4375,4375,4375,4375,0
20230717,111600,228479900,4375,4375,4375,4375,0
20230717,111500,228479900,4375,4375,4375,4375,1
20230717,111400,228475525,4370,4370,4370,4370,0
20230717,111300,228475525,4370,4370,4375,4370,3322
20230717,111200,213953375,4370,4370,4370,4370,0
20230717,111100,213953375,4370,4370,4370,4370,0
20230717,111000,213953375,4370,4370,4370,4370,5
20230717,110900,213931525,4370,4370,4370,4370,148
20230717,110800,213284765,4370,4370,4370,4370,1
20230717,110700,213280395,4365,4365,4365,4365,0
20230717,110600,213280395,4365,4365,4365,4365,100
20230717,110500,212843895,4365,4365,4365,4365,286
20230717,110400,211595505,4365,4365,4365,4365,492
20230717,110300,209447925,4365,4365,4365,4365,11
20230717,110200,209399910,4370,4370,4370,4370,0
20230717,110100,209399910,4370,4370,4370,4370,0
20230717,110000,209399910,4370,4365,4370,4365,552
20230717,105900,206990405,4365,4370,4370,4365,2792
20230717,105800,194789435,4375,4370,4375,4370,84
20230717,105700,194422350,4370,4370,4370,4370,61
20230717,105600,194155780,4370,4370,4370,4370,0
20230717,105500,194155780,4370,4370,4370,4370,160
20230717,105400,193456580,4370,4370,4370,4370,4787
20230717,105300,172537390,4370,4370,4370,4370,350
20230717,105200,171007890,4375,4375,4375,4375,1
20230717,105100,171003515,4370,4370,4370,4370,72
20230717,105000,170688875,4375,4375,4375,4370,404
20230717,104900,168921680,4375,4370,4375,4370,291
20230717,104800,167648860,4375,4375,4375,4375,50
20230717,104700,167430110,4370,4375,4375,4370,62
20230717,104600,167159165,4370,4370,4370,4370,61
20230717,104500,166892595,4375,4370,4375,4370,763
20230717,104400,163554780,4375,4375,4375,4375,114
20230717,104300,163056030,4375,4370,4375,4370,271
20230717,104200,161871715,4370,4375,4375,4370,98
20230717,104100,161443450,4375,4370,4375,4370,300
20230717,104000,160131310,4375,4375,4375,4375,143
20230717,103900,159505685,4370,4370,4370,4370,71
20230717,103800,159195415,4370,4375,4375,4370,319
20230717,103700,157800095,4375,4375,4375,4375,61
20230717,103600,157533220,4375,4375,4375,4375,12
20230717,103500,157480720,4375,4375,4375,4375,61
20230717,103400,157213845,4375,4375,4375,4375,61
20230717,103300,156946970,4380,4375,4380,4375,72
20230717,103200,156631915,4400,4400,4400,4400,1
20230717,103100,156627515,4370,4380,4380,4370,863
20230717,103000,152848195,4375,4370,4375,4370,561
20230717,102900,150394125,4370,4370,4370,4370,61
20230717,102800,150127555,4370,4375,4375,4370,1103
20230717,102700,145302750,4375,4375,4375,4375,93
20230717,102600,144895875,4380,4375,4380,4375,231
20230717,102500,143884600,4375,4375,4375,4375,50
20230717,102400,143665850,4375,4375,4375,4375,72
20230717,102300,143350850,4375,4375,4375,4375,61
20230717,102200,143083975,4375,4375,4375,4375,61
20230717,102100,142817100,4375,4375,4375,4375,0
20230717,102000,142817100,4375,4380,4380,4375,154
20230717,101900,142142885,4380,4380,4380,4380,323
20230717,101800,140728145,4375,4375,4375,4375,61
20230717,101700,140461270,4375,4375,4375,4375,0
20230717,101600,140461270,4375,4375,4375,4375,61
20230717,101500,140194395,4380,4380,4380,4375,102
20230717,101400,139747940,4380,4380,4380,4380,61
20230717,101300,139480760,4375,4375,4375,4375,1607
20230717,101200,132450135,4370,4375,4375,4370,128
20230717,101100,131890760,4370,4370,4370,4370,321
20230717,101000,130487990,4370,4370,4370,4370,61
20230717,100900,130221420,4370,4370,4370,4370,123
20230717,100800,129683910,4375,4375,4375,4370,189
20230717,100700,128857380,4375,4370,4375,4370,151
20230717,100600,128197110,4370,4370,4370,4370,331
20230717,100500,126750640,4370,4370,4370,4370,0
20230717,100400,126750640,4370,4370,4370,4370,61
20230717,100300,126484070,4375,4375,4375,4375,342
20230717,100200,124987820,4400,4375,4400,4375,117
20230717,100100,124474550,4380,4380,4380,4380,5
20230717,100000,124452650,4380,4375,4380,4370,112
20230717,095900,123962360,4375,4370,4375,4370,138
20230717,095800,123358915,4370,4370,4375,4370,1058
20230717,095700,118730580,4370,4370,4370,4370,0
20230717,095600,118730580,4370,4380,4380,4370,550
20230717,095500,116324630,4375,4375,4375,4375,61
20230717,095400,116057755,4375,4375,4375,4375,0
20230717,095300,116057755,4375,4380,4380,4375,281
20230717,095200,114827280,4375,4380,4380,4375,63
20230717,095100,114551650,4375,4375,4375,4375,61
20230717,095000,114284775,4375,4375,4375,4375,0
20230717,094900,114284775,4375,4375,4375,4375,74
20230717,094800,113961025,4375,4380,4380,4375,297
20230717,094700,112660470,4375,4375,4375,4375,226
20230717,094600,111671720,4375,4375,4375,4375,32
20230717,094500,111531720,4370,4370,4370,4370,136
20230717,094400,110937400,4370,4375,4375,4370,100
20230717,094300,110500205,4375,4380,4380,4375,272
20230717,094200,109309850,4385,4380,4385,4375,568
20230717,094100,106824440,4385,4390,4440,4385,414
20230717,094000,105005515,4365,4385,4390,4365,2424
20230717,093900,94366085,4370,4370,4370,4370,327
20230717,093800,92937095,4370,4370,4370,4370,3
20230717,093700,92923985,4365,4370,4370,4365,247
20230717,093600,91844900,4370,4365,4370,4365,62
20230717,093500,91574265,4370,4365,4370,4365,62
20230717,093400,91303630,4375,4375,4375,4375,22
20230717,093300,91207380,4375,4365,4390,4365,665
20230717,093200,88300805,4365,4360,4365,4360,62
20230717,093100,88030480,4370,4365,4370,4365,498
20230717,093000,85856705,4365,4365,4365,4365,81
20230717,092900,85503140,4365,4365,4365,4365,147
20230717,092800,84861485,4365,4365,4365,4365,581
20230717,092700,82325420,4370,4365,4370,4365,402
20230717,092600,80568995,4370,4365,4370,4365,490
20230717,092500,78428695,4365,4370,4370,4365,222
20230717,092400,77459060,4370,4370,4370,4370,61
20230717,092300,77192490,4370,4370,4385,4370,580
20230717,092200,74657475,4365,4370,4370,4365,698
20230717,092100,71607920,4370,4375,4375,4370,491
20230717,092000,69461565,4375,4370,4375,4370,308
20230717,091900,68115600,4370,4370,4370,4370,334
20230717,091800,66656020,4370,4375,4375,4370,670
20230717,091700,63725075,4375,4370,4375,4370,101
20230717,091600,63283505,4385,4385,4385,4370,626
20230717,091500,60547190,4385,4390,4445,4380,519
20230717,091400,58271095,4390,4390,4390,4380,92
20230717,091300,57867865,4390,4375,4390,4370,265
20230717,091200,56708785,4390,4370,4390,4370,343
20230717,091100,55209855,4390,4370,4390,4365,46
20230717,091000,55009020,4360,4365,4390,4360,756
20230717,090900,51709620,4365,4370,4390,4360,1372
20230717,090800,45719325,4395,4365,4395,4360,672
20230717,090700,42782400,4365,4360,4375,4360,701
20230717,090600,39720720,4360,4375,4375,4355,522
20230717,090500,37441765,4375,4420,4420,4370,575
20230717,090400,34917160,4435,4400,4435,4365,488
20230717,090300,32769590,4415,4380,4415,4380,130
20230717,090200,32197655,4355,4355,4375,4355,1573
20230717,090100,25334120,4335,4360,4360,4335,3152
20230717,090000,11622845,4335,4350,4355,4330,2677