KissMeData/084180/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194100,586154207,928,928,928,928,8442
20230717,194000,586154207,928,928,928,928,0
20230717,193900,586154207,928,928,928,928,0
20230717,193800,586154207,928,928,928,928,0
20230717,193700,586154207,928,928,928,928,0
20230717,193600,586154207,928,928,928,928,0
20230717,193500,586154207,928,928,928,928,0
20230717,193400,586154207,928,928,928,928,0
20230717,193300,586154207,928,928,928,928,0
20230717,193200,586154207,928,928,928,928,0
20230717,193100,586154207,928,928,928,928,0
20230717,193000,586154207,928,928,928,928,0
20230717,192900,586154207,928,928,928,928,0
20230717,192800,586154207,928,928,928,928,0
20230717,192700,586154207,928,928,928,928,0
20230717,192600,586154207,928,928,928,928,0
20230717,192500,586154207,928,928,928,928,0
20230717,192400,586154207,928,928,928,928,0
20230717,192300,586154207,928,928,928,928,0
20230717,192200,586154207,928,928,928,928,0
20230717,192100,586154207,928,928,928,928,0
20230717,192000,586154207,928,928,928,928,0
20230717,191900,586154207,928,928,928,928,0
20230717,191800,586154207,928,928,928,928,0
20230717,191700,586154207,928,928,928,928,0
20230717,191600,586154207,928,928,928,928,0
20230717,191500,586154207,928,928,928,928,0
20230717,191400,586154207,928,928,928,928,0
20230717,191300,586154207,928,928,928,928,0
20230717,191200,586154207,928,928,928,928,0
20230717,191100,586154207,928,928,928,928,8442
20230717,191000,586154207,928,928,928,928,0
20230717,190900,586154207,928,928,928,928,0
20230717,190800,586154207,928,928,928,928,0
20230717,190700,586154207,928,928,928,928,0
20230717,190600,586154207,928,928,928,928,0
20230717,190500,586154207,928,928,928,928,0
20230717,190400,586154207,928,928,928,928,0
20230717,190300,586154207,928,928,928,928,0
20230717,190200,586154207,928,928,928,928,0
20230717,190100,586154207,928,928,928,928,0
20230717,190000,586154207,928,928,928,928,0
20230717,185900,586154207,928,928,928,928,0
20230717,185800,586154207,928,928,928,928,0
20230717,185700,586154207,928,928,928,928,0
20230717,185600,586154207,928,928,928,928,0
20230717,185500,586154207,928,928,928,928,0
20230717,185400,586154207,928,928,928,928,0
20230717,185300,586154207,928,928,928,928,0
20230717,185200,586154207,928,928,928,928,0
20230717,185100,586154207,928,928,928,928,0
20230717,185000,586154207,928,928,928,928,0
20230717,184900,586154207,928,928,928,928,0
20230717,184800,586154207,928,928,928,928,0
20230717,184700,586154207,928,928,928,928,0
20230717,184600,586154207,928,928,928,928,0
20230717,184500,586154207,928,928,928,928,0
20230717,184400,586154207,928,928,928,928,0
20230717,184300,586154207,928,928,928,928,0
20230717,184200,586154207,928,928,928,928,0
20230717,184100,586154207,928,928,928,928,8442
20230717,184000,586154207,928,928,928,928,0
20230717,183900,586154207,928,928,928,928,0
20230717,183800,586154207,928,928,928,928,0
20230717,183700,586154207,928,928,928,928,0
20230717,183600,586154207,928,928,928,928,0
20230717,183500,586154207,928,928,928,928,0
20230717,183400,586154207,928,928,928,928,0
20230717,183300,586154207,928,928,928,928,0
20230717,183200,586154207,928,928,928,928,0
20230717,183100,586154207,928,928,928,928,0
20230717,183000,586154207,928,928,928,928,0
20230717,182900,586154207,928,928,928,928,0
20230717,182800,586154207,928,928,928,928,0
20230717,182700,586154207,928,928,928,928,0
20230717,182600,586154207,928,928,928,928,0
20230717,182500,586154207,928,928,928,928,0
20230717,182400,586154207,928,928,928,928,0
20230717,182300,586154207,928,928,928,928,0
20230717,182200,586154207,928,928,928,928,0
20230717,182100,586154207,928,928,928,928,0
20230717,182000,586154207,928,928,928,928,0
20230717,181900,586154207,928,928,928,928,0
20230717,181800,586154207,928,928,928,928,0
20230717,181700,586154207,928,928,928,928,0
20230717,181600,586154207,928,928,928,928,0
20230717,181500,586154207,928,928,928,928,0
20230717,181400,586154207,928,928,928,928,0
20230717,181300,586154207,928,928,928,928,0
20230717,181200,586154207,928,928,928,928,0
20230717,181100,586154207,928,928,928,928,8442
20230717,181000,586154207,928,928,928,928,0
20230717,180900,586154207,928,928,928,928,0
20230717,180800,586154207,928,928,928,928,0
20230717,180700,586154207,928,928,928,928,0
20230717,180600,586154207,928,928,928,928,0
20230717,180500,586154207,928,928,928,928,0
20230717,180400,586154207,928,928,928,928,0
20230717,180300,586154207,928,928,928,928,0
20230717,180200,586154207,928,928,928,928,0
20230717,180100,586154207,928,928,928,928,0
20230717,180000,586154207,928,928,928,928,0
20230717,175900,586154207,928,928,928,928,0
20230717,175800,586154207,928,928,928,928,0
20230717,175700,586154207,928,928,928,928,0
20230717,175600,586154207,928,928,928,928,0
20230717,175500,586154207,928,928,928,928,0
20230717,175400,586154207,928,928,928,928,0
20230717,175300,586154207,928,928,928,928,0
20230717,175200,586154207,928,928,928,928,0
20230717,175100,586154207,928,928,928,928,0
20230717,175000,586154207,928,928,928,928,0
20230717,174900,586154207,928,928,928,928,0
20230717,174800,586154207,928,928,928,928,0
20230717,174700,586154207,928,928,928,928,0
20230717,174600,586154207,928,928,928,928,0
20230717,174500,586154207,928,928,928,928,0
20230717,174400,586154207,928,928,928,928,0
20230717,174300,586154207,928,928,928,928,0
20230717,174200,586154207,928,928,928,928,0
20230717,174100,586154207,928,928,928,928,8442
20230717,174000,586154207,928,928,928,928,0
20230717,173900,586154207,928,928,928,928,0
20230717,173800,586154207,928,928,928,928,0
20230717,173700,586154207,928,928,928,928,0
20230717,173600,586154207,928,928,928,928,0
20230717,173500,586154207,928,928,928,928,0
20230717,173400,586154207,928,928,928,928,0
20230717,173300,586154207,928,928,928,928,0
20230717,173200,586154207,928,928,928,928,0
20230717,173100,586154207,928,928,928,928,0
20230717,173000,586154207,928,928,928,928,0
20230717,172900,586154207,928,928,928,928,0
20230717,172800,586154207,928,928,928,928,0
20230717,172700,586154207,928,928,928,928,0
20230717,172600,586154207,928,928,928,928,0
20230717,172500,586154207,928,928,928,928,0
20230717,172400,586154207,928,928,928,928,0
20230717,172300,586154207,928,928,928,928,0
20230717,172200,586154207,928,928,928,928,0
20230717,172100,586154207,928,928,928,928,0
20230717,172000,586154207,928,928,928,928,0
20230717,171900,586154207,928,928,928,928,0
20230717,171800,586154207,928,928,928,928,0
20230717,171700,586154207,928,928,928,928,0
20230717,171600,586154207,928,928,928,928,0
20230717,171500,586154207,928,928,928,928,0
20230717,171400,586154207,928,928,928,928,0
20230717,171300,586154207,928,928,928,928,0
20230717,171200,586154207,928,928,928,928,0
20230717,171100,586154207,928,928,928,928,8442
20230717,171000,586154207,928,928,928,928,0
20230717,170900,586154207,928,928,928,928,0
20230717,170800,586154207,928,928,928,928,0
20230717,170700,586154207,928,928,928,928,0
20230717,170600,586154207,928,928,928,928,0
20230717,170500,586154207,928,928,928,928,0
20230717,170400,586154207,928,928,928,928,0
20230717,170300,586154207,928,928,928,928,0
20230717,170200,586154207,928,928,928,928,0
20230717,170100,586154207,928,928,928,928,0
20230717,170000,586154207,928,928,928,928,0
20230717,165900,586154207,928,928,928,928,0
20230717,165800,586154207,928,928,928,928,0
20230717,165700,586154207,928,928,928,928,0
20230717,165600,586154207,928,928,928,928,0
20230717,165500,586154207,928,928,928,928,0
20230717,165400,586154207,928,928,928,928,0
20230717,165300,586154207,928,928,928,928,0
20230717,165200,586154207,928,928,928,928,0
20230717,165100,586154207,928,928,928,928,0
20230717,165000,586154207,928,928,928,928,0
20230717,164900,586154207,928,928,928,928,0
20230717,164800,586154207,928,928,928,928,0
20230717,164700,586154207,928,928,928,928,0
20230717,164600,586154207,928,928,928,928,0
20230717,164500,586154207,928,928,928,928,0
20230717,164400,586154207,928,928,928,928,0
20230717,164300,586154207,928,928,928,928,0
20230717,164200,586154207,928,928,928,928,0
20230717,164100,586154207,928,928,928,928,8442
20230717,164000,586154207,928,928,928,928,0
20230717,163900,586154207,928,928,928,928,0
20230717,163800,586154207,928,928,928,928,0
20230717,163700,586154207,928,928,928,928,0
20230717,163600,586154207,928,928,928,928,0
20230717,163500,586154207,928,928,928,928,0
20230717,163400,586154207,928,928,928,928,0
20230717,163300,586154207,928,928,928,928,0
20230717,163200,586154207,928,928,928,928,0
20230717,163100,586154207,928,928,928,928,0
20230717,163000,586154207,928,928,928,928,0
20230717,162900,586154207,928,928,928,928,0
20230717,162800,586154207,928,928,928,928,0
20230717,162700,586154207,928,928,928,928,0
20230717,162600,586154207,928,928,928,928,0
20230717,162500,586154207,928,928,928,928,0
20230717,162400,586154207,928,928,928,928,0
20230717,162300,586154207,928,928,928,928,0
20230717,162200,586154207,928,928,928,928,0
20230717,162100,586154207,928,928,928,928,0
20230717,162000,586154207,928,928,928,928,0
20230717,161900,586154207,928,928,928,928,0
20230717,161800,586154207,928,928,928,928,0
20230717,161700,586154207,928,928,928,928,0
20230717,161600,586154207,928,928,928,928,0
20230717,161500,586154207,928,928,928,928,0
20230717,161400,586154207,928,928,928,928,0
20230717,161300,586154207,928,928,928,928,0
20230717,161200,586154207,928,928,928,928,0
20230717,161100,586154207,928,928,928,928,8442
20230717,161000,586154207,928,928,928,928,0
20230717,160900,586154207,928,928,928,928,0
20230717,160800,586154207,928,928,928,928,0
20230717,160700,586154207,928,928,928,928,0
20230717,160600,586154207,928,928,928,928,0
20230717,160500,586154207,928,928,928,928,0
20230717,160400,586154207,928,928,928,928,0
20230717,160300,586154207,928,928,928,928,0
20230717,160200,586154207,928,928,928,928,0
20230717,160100,586154207,928,928,928,928,0
20230717,160000,586154207,928,928,928,928,0
20230717,155900,586154207,928,928,928,928,0
20230717,155800,586154207,928,928,928,928,0
20230717,155700,586154207,928,928,928,928,0
20230717,155600,586154207,928,928,928,928,0
20230717,155500,586154207,928,928,928,928,0
20230717,155400,586154207,928,928,928,928,0
20230717,155300,586154207,928,928,928,928,0
20230717,155200,586154207,928,928,928,928,0
20230717,155100,586154207,928,928,928,928,0
20230717,155000,586154207,928,928,928,928,0
20230717,154900,586154207,928,928,928,928,0
20230717,154800,586154207,928,928,928,928,0
20230717,154700,586154207,928,928,928,928,0
20230717,154600,586154207,928,928,928,928,0
20230717,154500,586154207,928,928,928,928,0
20230717,154400,586154207,928,928,928,928,0
20230717,154300,586154207,928,928,928,928,0
20230717,154200,586154207,928,928,928,928,0
20230717,154100,586154207,928,928,928,928,8442
20230717,154000,586154207,928,928,928,928,0
20230717,153900,586154207,928,928,928,928,0
20230717,153800,586154207,928,928,928,928,0
20230717,153700,586154207,928,928,928,928,0
20230717,153600,586154207,928,928,928,928,0
20230717,153500,586154207,928,928,928,928,0
20230717,153400,586154207,928,928,928,928,0
20230717,153300,586154207,928,928,928,928,0
20230717,153200,586154207,928,928,928,928,0
20230717,153100,586154207,928,928,928,928,0
20230717,153000,586154207,928,928,928,928,8442
20230717,152900,578320031,928,928,928,928,0
20230717,152800,578320031,928,928,928,928,0
20230717,152700,578320031,928,928,928,928,0
20230717,152600,578320031,928,928,928,928,0
20230717,152500,578320031,928,928,928,928,0
20230717,152400,578320031,928,928,928,928,0
20230717,152300,578320031,928,928,928,928,0
20230717,152200,578320031,928,928,928,928,0
20230717,152100,578320031,928,928,928,928,0
20230717,152000,578320031,928,928,928,928,0
20230717,151900,578320031,928,928,928,928,1
20230717,151800,578319103,928,925,929,925,4271
20230717,151700,574368418,919,924,924,919,11
20230717,151600,574358259,919,920,921,919,1316
20230717,151500,573147319,920,920,925,919,633
20230717,151400,572562611,919,920,928,919,439
20230717,151300,572157328,922,923,923,916,55646
20230717,151200,520964366,923,929,929,923,2070
20230717,151100,519053684,929,929,929,929,600
20230717,151000,518496284,929,923,929,922,1001
20230717,150900,517573350,922,928,930,922,17418
20230717,150800,501394837,927,927,927,927,0
20230717,150700,501394837,927,927,927,927,1
20230717,150600,501393910,925,925,925,925,0
20230717,150500,501393910,925,925,925,925,0
20230717,150400,501393910,925,925,925,925,1
20230717,150300,501392985,922,923,924,922,13678
20230717,150200,488768471,929,923,929,923,2001
20230717,150100,486921542,923,923,923,923,0
20230717,150000,486921542,923,923,923,923,0
20230717,145900,486921542,923,925,925,923,7615
20230717,145800,479881457,925,925,925,925,0
20230717,145700,479881457,925,925,925,925,0
20230717,145600,479881457,925,925,925,925,0
20230717,145500,479881457,925,925,925,925,0
20230717,145400,479881457,925,925,925,925,1000
20230717,145300,478956457,925,925,925,925,1000
20230717,145200,478031457,925,925,929,925,3
20230717,145100,478028678,929,929,929,929,0
20230717,145000,478028678,929,925,929,925,2367
20230717,144900,475839199,925,925,925,925,0
20230717,144800,475839199,925,925,925,925,5851
20230717,144700,470427024,924,924,924,924,0
20230717,144600,470427024,924,924,924,924,0
20230717,144500,470427024,924,924,924,924,0
20230717,144400,470427024,924,924,924,924,0
20230717,144300,470427024,924,924,924,924,2268
20230717,144200,468331392,924,924,924,924,176
20230717,144100,468168768,925,929,929,925,24
20230717,144000,468146552,930,930,930,930,322
20230717,143900,467847092,930,930,930,930,0
20230717,143800,467847092,930,930,930,930,0
20230717,143700,467847092,930,930,930,930,0
20230717,143600,467847092,930,930,930,930,0
20230717,143500,467847092,930,930,930,930,2
20230717,143400,467845232,931,931,931,931,0
20230717,143300,467845232,931,931,931,931,0
20230717,143200,467845232,931,931,931,931,0
20230717,143100,467845232,931,931,931,931,1000
20230717,143000,466914232,932,932,932,932,0
20230717,142900,466914232,932,932,932,932,16
20230717,142800,466899320,922,923,923,922,1100
20230717,142700,465885020,922,925,925,922,10627
20230717,142600,456058569,925,927,927,925,7250
20230717,142500,449344529,927,927,927,927,57
20230717,142400,449291690,927,927,927,927,0
20230717,142300,449291690,927,927,927,927,0
20230717,142200,449291690,927,927,927,927,0
20230717,142100,449291690,927,928,928,927,715
20230717,142000,448628635,928,928,928,928,1000
20230717,141900,447700635,936,936,936,936,0
20230717,141800,447700635,936,936,936,936,4
20230717,141700,447696891,938,938,938,938,0
20230717,141600,447696891,938,938,938,938,0
20230717,141500,447696891,938,932,938,930,1517
20230717,141400,446282922,932,932,932,932,0
20230717,141300,446282922,932,932,932,932,0
20230717,141200,446282922,932,932,932,932,0
20230717,141100,446282922,932,929,933,929,953
20230717,141000,445393977,929,929,929,929,100
20230717,140900,445301077,929,929,929,929,146
20230717,140800,445165443,941,941,941,941,0
20230717,140700,445165443,941,935,941,935,1000
20230717,140600,444228996,934,934,934,934,0
20230717,140500,444228996,934,934,934,934,0
20230717,140400,444228996,934,933,934,933,3371
20230717,140300,441081080,932,932,932,932,0
20230717,140200,441081080,932,929,932,929,2633
20230717,140100,438627343,929,929,929,929,107
20230717,140000,438527940,928,928,928,928,0
20230717,135900,438527940,928,928,928,928,0
20230717,135800,438527940,928,928,928,928,10
20230717,135700,438518660,928,929,929,928,281
20230717,135600,438257621,929,929,929,929,0
20230717,135500,438257621,929,929,929,929,0
20230717,135400,438257621,929,929,929,929,0
20230717,135300,438257621,929,929,929,929,0
20230717,135200,438257621,929,929,929,929,0
20230717,135100,438257621,929,929,929,929,0
20230717,135000,438257621,929,929,929,929,0
20230717,134900,438257621,929,930,930,929,12
20230717,134800,438246462,933,933,933,933,0
20230717,134700,438246462,933,933,933,933,6437
20230717,134600,432240741,932,932,932,932,0
20230717,134500,432240741,932,932,932,932,10
20230717,134400,432231421,932,932,932,932,2
20230717,134300,432229557,933,933,933,933,0
20230717,134200,432229557,933,931,933,931,100
20230717,134100,432136365,930,930,930,930,7
20230717,134000,432129855,930,930,930,930,1039
20230717,133900,431163585,930,930,930,930,15
20230717,133800,431149635,929,929,929,929,0
20230717,133700,431149635,929,929,929,929,0
20230717,133600,431149635,929,929,929,929,28
20230717,133500,431123623,929,928,929,928,29
20230717,133400,431096709,928,928,929,928,740
20230717,133300,430409380,928,928,928,928,4
20230717,133200,430405668,928,928,928,928,123
20230717,133100,430291524,928,928,928,928,0
20230717,133000,430291524,928,925,928,925,2
20230717,132900,430289671,925,925,925,925,0
20230717,132800,430289671,925,925,925,925,0
20230717,132700,430289671,925,925,925,925,0
20230717,132600,430289671,925,925,925,925,0
20230717,132500,430289671,925,925,925,925,0
20230717,132400,430289671,925,926,926,925,6585
20230717,132300,424195993,929,929,929,929,0
20230717,132200,424195993,929,929,929,929,0
20230717,132100,424195993,929,929,929,929,0
20230717,132000,424195993,929,929,929,929,0
20230717,131900,424195993,929,929,929,929,1
20230717,131800,424195064,926,926,926,926,0
20230717,131700,424195064,926,926,926,926,0
20230717,131600,424195064,926,926,926,926,0
20230717,131500,424195064,926,926,926,926,39
20230717,131400,424158950,931,931,931,931,0
20230717,131300,424158950,931,931,931,931,0
20230717,131200,424158950,931,931,931,931,0
20230717,131100,424158950,931,931,931,931,0
20230717,131000,424158950,931,931,931,931,0
20230717,130900,424158950,931,931,931,931,1
20230717,130800,424158019,926,926,926,926,0
20230717,130700,424158019,926,926,926,926,0
20230717,130600,424158019,926,926,926,926,0
20230717,130500,424158019,926,926,926,926,1520
20230717,130400,422750499,926,926,926,926,0
20230717,130300,422750499,926,926,926,926,100
20230717,130200,422657899,926,927,927,926,1666
20230717,130100,421114848,934,934,934,934,0
20230717,130000,421114848,934,934,934,934,0
20230717,125900,421114848,934,934,934,934,111
20230717,125800,421011174,927,927,927,927,0
20230717,125700,421011174,927,927,927,927,0
20230717,125600,421011174,927,927,927,927,0
20230717,125500,421011174,927,927,927,927,0
20230717,125400,421011174,927,927,927,927,0
20230717,125300,421011174,927,927,927,927,0
20230717,125200,421011174,927,928,928,927,620
20230717,125100,420436433,934,928,934,928,210
20230717,125000,420241156,930,930,930,930,80
20230717,124900,420166756,930,930,930,930,1659
20230717,124800,418623886,930,930,930,930,0
20230717,124700,418623886,930,930,930,930,0
20230717,124600,418623886,930,930,930,930,0
20230717,124500,418623886,930,930,930,930,3
20230717,124400,418621096,930,931,931,930,7122
20230717,124300,411990523,931,931,931,931,0
20230717,124200,411990523,931,933,934,931,7103
20230717,124100,405370528,933,933,933,933,934
20230717,124000,404499106,933,933,933,933,0
20230717,123900,404499106,933,933,933,933,9505
20230717,123800,395630941,933,935,935,933,2150
20230717,123700,393624274,936,936,936,936,0
20230717,123600,393624274,936,936,936,936,0
20230717,123500,393624274,936,936,936,936,264
20230717,123400,393377170,936,936,936,936,57
20230717,123300,393323818,937,937,937,937,0
20230717,123200,393323818,937,937,937,937,0
20230717,123100,393323818,937,937,937,937,3469
20230717,123000,390073365,940,940,940,940,1
20230717,122900,390072425,941,941,941,941,0
20230717,122800,390072425,941,941,941,941,0
20230717,122700,390072425,941,941,941,941,0
20230717,122600,390072425,941,941,941,940,206
20230717,122500,389878582,941,941,941,941,0
20230717,122400,389878582,941,941,941,941,0
20230717,122300,389878582,941,941,941,941,0
20230717,122200,389878582,941,941,941,941,1
20230717,122100,389877641,937,937,937,937,1
20230717,122000,389876704,937,937,937,937,0
20230717,121900,389876704,937,937,937,937,1081
20230717,121800,388863807,943,943,943,943,0
20230717,121700,388863807,943,943,943,943,0
20230717,121600,388863807,943,943,943,943,1
20230717,121500,388862864,937,944,944,937,34
20230717,121400,388830978,944,944,944,944,1
20230717,121300,388830034,943,943,943,943,0
20230717,121200,388830034,943,943,943,943,0
20230717,121100,388830034,943,943,943,943,0
20230717,121000,388830034,943,937,943,937,7950
20230717,120900,381355984,941,941,941,941,0
20230717,120800,381355984,941,941,941,941,3552
20230717,120700,378013552,945,945,945,945,0
20230717,120600,378013552,945,945,945,945,0
20230717,120500,378013552,945,945,945,945,0
20230717,120400,378013552,945,943,945,943,2288
20230717,120300,375854244,943,943,943,943,1
20230717,120200,375853301,940,941,941,940,5279
20230717,120100,370890533,940,940,940,940,0
20230717,120000,370890533,940,940,940,940,38
20230717,115900,370854813,939,939,939,939,1486
20230717,115800,369459459,939,939,939,939,32
20230717,115700,369429411,937,937,937,937,550
20230717,115600,368914061,936,936,936,936,0
20230717,115500,368914061,936,936,936,936,0
20230717,115400,368914061,936,936,936,936,988
20230717,115300,367989293,937,938,938,937,472
20230717,115200,367547019,939,939,939,939,0
20230717,115100,367547019,939,939,939,939,0
20230717,115000,367547019,939,939,939,939,0
20230717,114900,367547019,939,939,939,939,633
20230717,114800,366952632,943,943,943,943,100
20230717,114700,366858332,943,943,943,943,1
20230717,114600,366857389,944,945,945,944,2
20230717,114500,366855500,939,939,945,939,2655
20230717,114400,364356455,945,943,945,939,1591
20230717,114300,362854804,943,939,943,939,251
20230717,114200,362619111,945,945,945,945,1
20230717,114100,362618166,938,938,938,938,0
20230717,114000,362618166,938,938,938,938,1
20230717,113900,362617228,947,947,947,947,0
20230717,113800,362617228,947,944,947,944,389
20230717,113700,362250009,947,947,948,944,2593
20230717,113600,359795151,948,944,949,944,2069
20230717,113500,357832889,950,950,950,950,574
20230717,113400,357287589,950,942,954,942,13652
20230717,113300,344376916,942,940,944,939,14210
20230717,113200,331013877,940,940,940,940,75
20230717,113100,330943377,940,940,940,940,2073
20230717,113000,328994757,940,938,940,938,1620
20230717,112900,327473457,937,937,937,937,500
20230717,112800,327004957,940,936,940,936,19271
20230717,112700,308914662,935,934,935,934,6193
20230717,112600,303124257,934,934,934,934,7
20230717,112500,303117719,935,932,935,932,3286
20230717,112400,300047456,932,932,932,932,0
20230717,112300,300047456,932,932,932,932,3300
20230717,112200,296971856,932,932,932,932,0
20230717,112100,296971856,932,931,932,931,217
20230717,112000,296769613,930,929,930,929,6313
20230717,111900,290903523,929,929,929,929,0
20230717,111800,290903523,929,929,929,929,0
20230717,111700,290903523,929,929,929,929,0
20230717,111600,290903523,929,928,929,928,2
20230717,111500,290901666,926,926,926,926,3807
20230717,111400,287376384,929,929,929,926,8
20230717,111300,287368970,925,925,925,925,0
20230717,111200,287368970,925,925,925,925,0
20230717,111100,287368970,925,925,925,925,0
20230717,111000,287368970,925,925,925,925,1
20230717,110900,287368045,921,921,921,921,0
20230717,110800,287368045,921,925,925,921,6380
20230717,110700,281473488,927,927,927,927,300
20230717,110600,281195388,927,927,927,927,0
20230717,110500,281195388,927,927,927,927,0
20230717,110400,281195388,927,927,927,927,0
20230717,110300,281195388,927,927,927,927,10000
20230717,110200,271925388,927,924,927,924,1001
20230717,110100,271000461,924,924,924,924,2000
20230717,110000,269152461,924,924,924,924,0
20230717,105900,269152461,924,924,924,924,777
20230717,105800,268434513,924,924,924,924,0
20230717,105700,268434513,924,924,924,924,0
20230717,105600,268434513,924,924,924,924,4110
20230717,105500,264636873,922,922,922,922,0
20230717,105400,264636873,922,928,928,922,10018
20230717,105300,255340449,928,928,928,928,0
20230717,105200,255340449,928,928,928,928,0
20230717,105100,255340449,928,928,928,928,1
20230717,105000,255339521,922,923,923,922,503
20230717,104900,254875745,922,923,923,922,9122
20230717,104800,246463215,923,923,923,923,0
20230717,104700,246463215,923,923,923,923,0
20230717,104600,246463215,923,923,923,923,0
20230717,104500,246463215,923,925,925,923,83
20230717,104400,246386538,925,925,925,925,507
20230717,104300,245917563,925,925,925,925,202
20230717,104200,245730713,931,925,931,925,500
20230717,104100,245268207,924,924,924,924,500
20230717,104000,244806207,924,931,931,924,12
20230717,103900,244795108,929,929,929,929,0
20230717,103800,244795108,929,929,929,929,231
20230717,103700,244580509,929,928,929,928,3273
20230717,103600,241540220,922,922,922,922,0
20230717,103500,241540220,922,923,923,922,2000
20230717,103400,239696170,924,924,924,924,0
20230717,103300,239696170,924,924,924,924,2020
20230717,103200,237829690,923,927,933,923,4453
20230717,103100,233693779,922,922,922,922,0
20230717,103000,233693779,922,922,922,922,500
20230717,102900,233232779,922,922,922,922,1001
20230717,102800,232309857,922,922,922,922,3565
20230717,102700,229022927,922,924,924,922,1615
20230717,102600,227532552,927,925,927,924,1150
20230717,102500,226469878,926,926,926,926,1
20230717,102400,226468952,933,933,933,933,10
20230717,102300,226459622,934,934,934,934,0
20230717,102200,226459622,934,934,934,934,0
20230717,102100,226459622,934,934,934,934,0
20230717,102000,226459622,934,934,934,934,0
20230717,101900,226459622,934,934,934,934,0
20230717,101800,226459622,934,934,934,934,0
20230717,101700,226459622,934,934,934,934,0
20230717,101600,226459622,934,934,934,934,0
20230717,101500,226459622,934,934,934,934,0
20230717,101400,226459622,934,934,934,934,0
20230717,101300,226459622,934,925,934,925,30000
20230717,101200,198458376,926,926,926,926,0
20230717,101100,198458376,926,925,926,925,5
20230717,101000,198453749,926,926,926,926,100
20230717,100900,198361149,927,927,927,927,0
20230717,100800,198361149,927,927,927,927,0
20230717,100700,198361149,927,927,927,927,11
20230717,100600,198350952,928,928,928,928,0
20230717,100500,198350952,928,928,928,928,0
20230717,100400,198350952,928,927,928,927,6
20230717,100300,198345389,924,924,924,924,151
20230717,100200,198205865,925,925,925,925,0
20230717,100100,198205865,925,925,925,925,0
20230717,100000,198205865,925,925,925,925,452
20230717,095900,197787765,934,934,934,934,0
20230717,095800,197787765,934,934,934,934,0
20230717,095700,197787765,934,924,934,924,40000
20230717,095600,160449686,921,922,922,921,1000
20230717,095500,159528165,924,924,924,924,5423
20230717,095400,154517313,924,925,925,924,557
20230717,095300,154002640,925,928,928,925,3491
20230717,095200,150772898,930,930,930,930,600
20230717,095100,150214898,928,928,928,928,2811
20230717,095000,147606290,927,927,927,927,89
20230717,094900,147523787,926,926,926,926,0
20230717,094800,147523787,926,926,926,926,1
20230717,094700,147522861,925,925,925,925,93
20230717,094600,147436836,924,924,924,924,0
20230717,094500,147436836,924,924,924,924,3
20230717,094400,147434064,924,924,924,924,1023
20230717,094300,146488812,923,926,927,923,647
20230717,094200,145891435,923,923,923,923,0
20230717,094100,145891435,923,927,927,923,112
20230717,094000,145787987,927,923,927,923,9
20230717,093900,145779674,923,923,923,923,0
20230717,093800,145779674,923,924,924,921,13
20230717,093700,145767676,925,925,925,925,1
20230717,093600,145766751,925,925,925,925,208
20230717,093500,145574351,925,925,925,925,1642
20230717,093400,144055501,928,928,928,925,202
20230717,093300,143868645,925,928,928,925,1134
20230717,093200,142816793,928,927,928,927,466
20230717,093100,142384393,927,933,933,925,10729
20230717,093000,132431228,929,933,933,929,1011
20230717,092900,131490943,934,934,934,934,5
20230717,092800,131486273,934,931,934,929,1510
20230717,092700,130082320,935,935,935,935,0
20230717,092600,130082320,935,934,935,934,5001
20230717,092500,125407853,934,934,934,934,1
20230717,092400,125406919,930,930,931,930,1075
20230717,092300,124407150,930,930,930,930,296
20230717,092200,124131870,931,931,931,931,203
20230717,092100,123942877,931,932,932,931,2000
20230717,092000,122079877,935,929,935,929,202
20230717,091900,121892209,929,931,931,929,3350
20230717,091800,118778859,931,936,936,931,624
20230717,091700,118196872,933,936,936,933,2515
20230717,091600,115844377,936,933,936,931,3861
20230717,091500,112238270,933,932,935,932,1391
20230717,091400,110940250,934,925,934,925,4211
20230717,091300,107025220,923,920,923,920,1355
20230717,091200,105775065,918,917,918,916,640
20230717,091100,105188212,916,916,916,916,0
20230717,091000,105188212,916,914,917,914,12060
20230717,090900,94134433,909,910,910,908,9584
20230717,090800,85422993,913,910,913,910,1618
20230717,090700,83945762,910,913,913,910,9428
20230717,090600,75353347,911,912,912,911,1894
20230717,090500,73627813,911,914,914,911,1218
20230717,090400,72515239,914,907,914,907,2001
20230717,090300,70686332,906,906,906,906,1003
20230717,090200,69777614,905,905,911,905,3464
20230717,090100,66624694,910,911,912,901,56590
20230717,090000,15327461,914,942,942,910,16649