KissMeData/290270/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,203600,247831155,4580,4580,4580,4580,2186
20230717,203500,247831155,4580,4580,4580,4580,0
20230717,203400,247831155,4580,4580,4580,4580,0
20230717,203300,247831155,4580,4580,4580,4580,0
20230717,203200,247831155,4580,4580,4580,4580,0
20230717,203100,247831155,4580,4580,4580,4580,0
20230717,203000,247831155,4580,4580,4580,4580,0
20230717,202900,247831155,4580,4580,4580,4580,0
20230717,202800,247831155,4580,4580,4580,4580,0
20230717,202700,247831155,4580,4580,4580,4580,0
20230717,202600,247831155,4580,4580,4580,4580,0
20230717,202500,247831155,4580,4580,4580,4580,0
20230717,202400,247831155,4580,4580,4580,4580,0
20230717,202300,247831155,4580,4580,4580,4580,0
20230717,202200,247831155,4580,4580,4580,4580,0
20230717,202100,247831155,4580,4580,4580,4580,0
20230717,202000,247831155,4580,4580,4580,4580,0
20230717,201900,247831155,4580,4580,4580,4580,0
20230717,201800,247831155,4580,4580,4580,4580,0
20230717,201700,247831155,4580,4580,4580,4580,0
20230717,201600,247831155,4580,4580,4580,4580,0
20230717,201500,247831155,4580,4580,4580,4580,0
20230717,201400,247831155,4580,4580,4580,4580,0
20230717,201300,247831155,4580,4580,4580,4580,0
20230717,201200,247831155,4580,4580,4580,4580,0
20230717,201100,247831155,4580,4580,4580,4580,0
20230717,201000,247831155,4580,4580,4580,4580,0
20230717,200900,247831155,4580,4580,4580,4580,0
20230717,200800,247831155,4580,4580,4580,4580,0
20230717,200700,247831155,4580,4580,4580,4580,0
20230717,200600,247831155,4580,4580,4580,4580,2186
20230717,200500,247831155,4580,4580,4580,4580,0
20230717,200400,247831155,4580,4580,4580,4580,0
20230717,200300,247831155,4580,4580,4580,4580,0
20230717,200200,247831155,4580,4580,4580,4580,0
20230717,200100,247831155,4580,4580,4580,4580,0
20230717,200000,247831155,4580,4580,4580,4580,0
20230717,195900,247831155,4580,4580,4580,4580,0
20230717,195800,247831155,4580,4580,4580,4580,0
20230717,195700,247831155,4580,4580,4580,4580,0
20230717,195600,247831155,4580,4580,4580,4580,0
20230717,195500,247831155,4580,4580,4580,4580,0
20230717,195400,247831155,4580,4580,4580,4580,0
20230717,195300,247831155,4580,4580,4580,4580,0
20230717,195200,247831155,4580,4580,4580,4580,0
20230717,195100,247831155,4580,4580,4580,4580,0
20230717,195000,247831155,4580,4580,4580,4580,0
20230717,194900,247831155,4580,4580,4580,4580,0
20230717,194800,247831155,4580,4580,4580,4580,0
20230717,194700,247831155,4580,4580,4580,4580,0
20230717,194600,247831155,4580,4580,4580,4580,0
20230717,194500,247831155,4580,4580,4580,4580,0
20230717,194400,247831155,4580,4580,4580,4580,0
20230717,194300,247831155,4580,4580,4580,4580,0
20230717,194200,247831155,4580,4580,4580,4580,0
20230717,194100,247831155,4580,4580,4580,4580,0
20230717,194000,247831155,4580,4580,4580,4580,0
20230717,193900,247831155,4580,4580,4580,4580,0
20230717,193800,247831155,4580,4580,4580,4580,0
20230717,193700,247831155,4580,4580,4580,4580,0
20230717,193600,247831155,4580,4580,4580,4580,2186
20230717,193500,247831155,4580,4580,4580,4580,0
20230717,193400,247831155,4580,4580,4580,4580,0
20230717,193300,247831155,4580,4580,4580,4580,0
20230717,193200,247831155,4580,4580,4580,4580,0
20230717,193100,247831155,4580,4580,4580,4580,0
20230717,193000,247831155,4580,4580,4580,4580,0
20230717,192900,247831155,4580,4580,4580,4580,0
20230717,192800,247831155,4580,4580,4580,4580,0
20230717,192700,247831155,4580,4580,4580,4580,0
20230717,192600,247831155,4580,4580,4580,4580,0
20230717,192500,247831155,4580,4580,4580,4580,0
20230717,192400,247831155,4580,4580,4580,4580,0
20230717,192300,247831155,4580,4580,4580,4580,0
20230717,192200,247831155,4580,4580,4580,4580,0
20230717,192100,247831155,4580,4580,4580,4580,0
20230717,192000,247831155,4580,4580,4580,4580,0
20230717,191900,247831155,4580,4580,4580,4580,0
20230717,191800,247831155,4580,4580,4580,4580,0
20230717,191700,247831155,4580,4580,4580,4580,0
20230717,191600,247831155,4580,4580,4580,4580,0
20230717,191500,247831155,4580,4580,4580,4580,0
20230717,191400,247831155,4580,4580,4580,4580,0
20230717,191300,247831155,4580,4580,4580,4580,0
20230717,191200,247831155,4580,4580,4580,4580,0
20230717,191100,247831155,4580,4580,4580,4580,0
20230717,191000,247831155,4580,4580,4580,4580,0
20230717,190900,247831155,4580,4580,4580,4580,0
20230717,190800,247831155,4580,4580,4580,4580,0
20230717,190700,247831155,4580,4580,4580,4580,0
20230717,190600,247831155,4580,4580,4580,4580,2186
20230717,190500,247831155,4580,4580,4580,4580,0
20230717,190400,247831155,4580,4580,4580,4580,0
20230717,190300,247831155,4580,4580,4580,4580,0
20230717,190200,247831155,4580,4580,4580,4580,0
20230717,190100,247831155,4580,4580,4580,4580,0
20230717,190000,247831155,4580,4580,4580,4580,0
20230717,185900,247831155,4580,4580,4580,4580,0
20230717,185800,247831155,4580,4580,4580,4580,0
20230717,185700,247831155,4580,4580,4580,4580,0
20230717,185600,247831155,4580,4580,4580,4580,0
20230717,185500,247831155,4580,4580,4580,4580,0
20230717,185400,247831155,4580,4580,4580,4580,0
20230717,185300,247831155,4580,4580,4580,4580,0
20230717,185200,247831155,4580,4580,4580,4580,0
20230717,185100,247831155,4580,4580,4580,4580,0
20230717,185000,247831155,4580,4580,4580,4580,0
20230717,184900,247831155,4580,4580,4580,4580,0
20230717,184800,247831155,4580,4580,4580,4580,0
20230717,184700,247831155,4580,4580,4580,4580,0
20230717,184600,247831155,4580,4580,4580,4580,0
20230717,184500,247831155,4580,4580,4580,4580,0
20230717,184400,247831155,4580,4580,4580,4580,0
20230717,184300,247831155,4580,4580,4580,4580,0
20230717,184200,247831155,4580,4580,4580,4580,0
20230717,184100,247831155,4580,4580,4580,4580,0
20230717,184000,247831155,4580,4580,4580,4580,0
20230717,183900,247831155,4580,4580,4580,4580,0
20230717,183800,247831155,4580,4580,4580,4580,0
20230717,183700,247831155,4580,4580,4580,4580,0
20230717,183600,247831155,4580,4580,4580,4580,2186
20230717,183500,247831155,4580,4580,4580,4580,0
20230717,183400,247831155,4580,4580,4580,4580,0
20230717,183300,247831155,4580,4580,4580,4580,0
20230717,183200,247831155,4580,4580,4580,4580,0
20230717,183100,247831155,4580,4580,4580,4580,0
20230717,183000,247831155,4580,4580,4580,4580,0
20230717,182900,247831155,4580,4580,4580,4580,0
20230717,182800,247831155,4580,4580,4580,4580,0
20230717,182700,247831155,4580,4580,4580,4580,0
20230717,182600,247831155,4580,4580,4580,4580,0
20230717,182500,247831155,4580,4580,4580,4580,0
20230717,182400,247831155,4580,4580,4580,4580,0
20230717,182300,247831155,4580,4580,4580,4580,0
20230717,182200,247831155,4580,4580,4580,4580,0
20230717,182100,247831155,4580,4580,4580,4580,0
20230717,182000,247831155,4580,4580,4580,4580,0
20230717,181900,247831155,4580,4580,4580,4580,0
20230717,181800,247831155,4580,4580,4580,4580,0
20230717,181700,247831155,4580,4580,4580,4580,0
20230717,181600,247831155,4580,4580,4580,4580,0
20230717,181500,247831155,4580,4580,4580,4580,0
20230717,181400,247831155,4580,4580,4580,4580,0
20230717,181300,247831155,4580,4580,4580,4580,0
20230717,181200,247831155,4580,4580,4580,4580,0
20230717,181100,247831155,4580,4580,4580,4580,0
20230717,181000,247831155,4580,4580,4580,4580,0
20230717,180900,247831155,4580,4580,4580,4580,0
20230717,180800,247831155,4580,4580,4580,4580,0
20230717,180700,247831155,4580,4580,4580,4580,0
20230717,180600,247831155,4580,4580,4580,4580,2186
20230717,180500,247831155,4580,4580,4580,4580,0
20230717,180400,247831155,4580,4580,4580,4580,0
20230717,180300,247831155,4580,4580,4580,4580,0
20230717,180200,247831155,4580,4580,4580,4580,0
20230717,180100,247831155,4580,4580,4580,4580,0
20230717,180000,247831155,4580,4580,4580,4580,0
20230717,175900,247831155,4580,4580,4580,4580,0
20230717,175800,247831155,4580,4580,4580,4580,0
20230717,175700,247831155,4580,4580,4580,4580,0
20230717,175600,247831155,4580,4580,4580,4580,0
20230717,175500,247831155,4580,4580,4580,4580,0
20230717,175400,247831155,4580,4580,4580,4580,0
20230717,175300,247831155,4580,4580,4580,4580,0
20230717,175200,247831155,4580,4580,4580,4580,0
20230717,175100,247831155,4580,4580,4580,4580,0
20230717,175000,247831155,4580,4580,4580,4580,0
20230717,174900,247831155,4580,4580,4580,4580,0
20230717,174800,247831155,4580,4580,4580,4580,0
20230717,174700,247831155,4580,4580,4580,4580,0
20230717,174600,247831155,4580,4580,4580,4580,0
20230717,174500,247831155,4580,4580,4580,4580,0
20230717,174400,247831155,4580,4580,4580,4580,0
20230717,174300,247831155,4580,4580,4580,4580,0
20230717,174200,247831155,4580,4580,4580,4580,0
20230717,174100,247831155,4580,4580,4580,4580,0
20230717,174000,247831155,4580,4580,4580,4580,0
20230717,173900,247831155,4580,4580,4580,4580,0
20230717,173800,247831155,4580,4580,4580,4580,0
20230717,173700,247831155,4580,4580,4580,4580,0
20230717,173600,247831155,4580,4580,4580,4580,2186
20230717,173500,247831155,4580,4580,4580,4580,0
20230717,173400,247831155,4580,4580,4580,4580,0
20230717,173300,247831155,4580,4580,4580,4580,0
20230717,173200,247831155,4580,4580,4580,4580,0
20230717,173100,247831155,4580,4580,4580,4580,0
20230717,173000,247831155,4580,4580,4580,4580,0
20230717,172900,247831155,4580,4580,4580,4580,0
20230717,172800,247831155,4580,4580,4580,4580,0
20230717,172700,247831155,4580,4580,4580,4580,0
20230717,172600,247831155,4580,4580,4580,4580,0
20230717,172500,247831155,4580,4580,4580,4580,0
20230717,172400,247831155,4580,4580,4580,4580,0
20230717,172300,247831155,4580,4580,4580,4580,0
20230717,172200,247831155,4580,4580,4580,4580,0
20230717,172100,247831155,4580,4580,4580,4580,0
20230717,172000,247831155,4580,4580,4580,4580,0
20230717,171900,247831155,4580,4580,4580,4580,0
20230717,171800,247831155,4580,4580,4580,4580,0
20230717,171700,247831155,4580,4580,4580,4580,0
20230717,171600,247831155,4580,4580,4580,4580,0
20230717,171500,247831155,4580,4580,4580,4580,0
20230717,171400,247831155,4580,4580,4580,4580,0
20230717,171300,247831155,4580,4580,4580,4580,0
20230717,171200,247831155,4580,4580,4580,4580,0
20230717,171100,247831155,4580,4580,4580,4580,0
20230717,171000,247831155,4580,4580,4580,4580,0
20230717,170900,247831155,4580,4580,4580,4580,0
20230717,170800,247831155,4580,4580,4580,4580,0
20230717,170700,247831155,4580,4580,4580,4580,0
20230717,170600,247831155,4580,4580,4580,4580,2186
20230717,170500,247831155,4580,4580,4580,4580,0
20230717,170400,247831155,4580,4580,4580,4580,0
20230717,170300,247831155,4580,4580,4580,4580,0
20230717,170200,247831155,4580,4580,4580,4580,0
20230717,170100,247831155,4580,4580,4580,4580,0
20230717,170000,247831155,4580,4580,4580,4580,0
20230717,165900,247831155,4580,4580,4580,4580,0
20230717,165800,247831155,4580,4580,4580,4580,0
20230717,165700,247831155,4580,4580,4580,4580,0
20230717,165600,247831155,4580,4580,4580,4580,0
20230717,165500,247831155,4580,4580,4580,4580,0
20230717,165400,247831155,4580,4580,4580,4580,0
20230717,165300,247831155,4580,4580,4580,4580,0
20230717,165200,247831155,4580,4580,4580,4580,0
20230717,165100,247831155,4580,4580,4580,4580,0
20230717,165000,247831155,4580,4580,4580,4580,0
20230717,164900,247831155,4580,4580,4580,4580,0
20230717,164800,247831155,4580,4580,4580,4580,0
20230717,164700,247831155,4580,4580,4580,4580,0
20230717,164600,247831155,4580,4580,4580,4580,0
20230717,164500,247831155,4580,4580,4580,4580,0
20230717,164400,247831155,4580,4580,4580,4580,0
20230717,164300,247831155,4580,4580,4580,4580,0
20230717,164200,247831155,4580,4580,4580,4580,0
20230717,164100,247831155,4580,4580,4580,4580,0
20230717,164000,247831155,4580,4580,4580,4580,0
20230717,163900,247831155,4580,4580,4580,4580,0
20230717,163800,247831155,4580,4580,4580,4580,0
20230717,163700,247831155,4580,4580,4580,4580,0
20230717,163600,247831155,4580,4580,4580,4580,2186
20230717,163500,247831155,4580,4580,4580,4580,0
20230717,163400,247831155,4580,4580,4580,4580,0
20230717,163300,247831155,4580,4580,4580,4580,0
20230717,163200,247831155,4580,4580,4580,4580,0
20230717,163100,247831155,4580,4580,4580,4580,0
20230717,163000,247831155,4580,4580,4580,4580,0
20230717,162900,247831155,4580,4580,4580,4580,0
20230717,162800,247831155,4580,4580,4580,4580,0
20230717,162700,247831155,4580,4580,4580,4580,0
20230717,162600,247831155,4580,4580,4580,4580,0
20230717,162500,247831155,4580,4580,4580,4580,0
20230717,162400,247831155,4580,4580,4580,4580,0
20230717,162300,247831155,4580,4580,4580,4580,0
20230717,162200,247831155,4580,4580,4580,4580,0
20230717,162100,247831155,4580,4580,4580,4580,0
20230717,162000,247831155,4580,4580,4580,4580,0
20230717,161900,247831155,4580,4580,4580,4580,0
20230717,161800,247831155,4580,4580,4580,4580,0
20230717,161700,247831155,4580,4580,4580,4580,0
20230717,161600,247831155,4580,4580,4580,4580,0
20230717,161500,247831155,4580,4580,4580,4580,0
20230717,161400,247831155,4580,4580,4580,4580,0
20230717,161300,247831155,4580,4580,4580,4580,0
20230717,161200,247831155,4580,4580,4580,4580,0
20230717,161100,247831155,4580,4580,4580,4580,0
20230717,161000,247831155,4580,4580,4580,4580,0
20230717,160900,247831155,4580,4580,4580,4580,0
20230717,160800,247831155,4580,4580,4580,4580,0
20230717,160700,247831155,4580,4580,4580,4580,0
20230717,160600,247831155,4580,4580,4580,4580,2186
20230717,160500,247831155,4580,4580,4580,4580,0
20230717,160400,247831155,4580,4580,4580,4580,0
20230717,160300,247831155,4580,4580,4580,4580,0
20230717,160200,247831155,4580,4580,4580,4580,0
20230717,160100,247831155,4580,4580,4580,4580,0
20230717,160000,247831155,4580,4580,4580,4580,0
20230717,155900,247831155,4580,4580,4580,4580,0
20230717,155800,247831155,4580,4580,4580,4580,0
20230717,155700,247831155,4580,4580,4580,4580,0
20230717,155600,247831155,4580,4580,4580,4580,0
20230717,155500,247831155,4580,4580,4580,4580,0
20230717,155400,247831155,4580,4580,4580,4580,0
20230717,155300,247831155,4580,4580,4580,4580,0
20230717,155200,247831155,4580,4580,4580,4580,0
20230717,155100,247831155,4580,4580,4580,4580,0
20230717,155000,247831155,4580,4580,4580,4580,0
20230717,154900,247831155,4580,4580,4580,4580,0
20230717,154800,247831155,4580,4580,4580,4580,0
20230717,154700,247831155,4580,4580,4580,4580,0
20230717,154600,247831155,4580,4580,4580,4580,0
20230717,154500,247831155,4580,4580,4580,4580,0
20230717,154400,247831155,4580,4580,4580,4580,0
20230717,154300,247831155,4580,4580,4580,4580,0
20230717,154200,247831155,4580,4580,4580,4580,0
20230717,154100,247831155,4580,4580,4580,4580,0
20230717,154000,247831155,4580,4580,4580,4580,0
20230717,153900,247831155,4580,4580,4580,4580,0
20230717,153800,247831155,4580,4580,4580,4580,0
20230717,153700,247831155,4580,4580,4580,4580,0
20230717,153600,247831155,4580,4580,4580,4580,2186
20230717,153500,247831155,4580,4580,4580,4580,0
20230717,153400,247831155,4580,4580,4580,4580,0
20230717,153300,247831155,4580,4580,4580,4580,0
20230717,153200,247831155,4580,4580,4580,4580,0
20230717,153100,247831155,4580,4580,4580,4580,0
20230717,153000,247831155,4580,4580,4580,4580,2186
20230717,152900,237819275,4580,4580,4580,4580,0
20230717,152800,237819275,4580,4580,4580,4580,0
20230717,152700,237819275,4580,4580,4580,4580,0
20230717,152600,237819275,4580,4580,4580,4580,0
20230717,152500,237819275,4580,4580,4580,4580,0
20230717,152400,237819275,4580,4580,4580,4580,0
20230717,152300,237819275,4580,4580,4580,4580,0
20230717,152200,237819275,4580,4580,4580,4580,0
20230717,152100,237819275,4580,4580,4580,4580,0
20230717,152000,237819275,4580,4580,4580,4580,0
20230717,151900,237819275,4580,4570,4580,4560,260
20230717,151800,236631340,4570,4570,4570,4570,33
20230717,151700,236480530,4570,4570,4570,4570,40
20230717,151600,236297730,4585,4565,4585,4565,997
20230717,151500,231733440,4565,4565,4565,4565,0
20230717,151400,231733440,4565,4555,4565,4555,103
20230717,151300,231263745,4555,4555,4555,4555,0
20230717,151200,231263745,4555,4555,4555,4555,473
20230717,151100,229109230,4550,4550,4550,4550,607
20230717,151000,226347380,4545,4545,4545,4545,0
20230717,150900,226347380,4545,4545,4545,4545,0
20230717,150800,226347380,4545,4545,4545,4545,0
20230717,150700,226347380,4545,4545,4545,4545,0
20230717,150600,226347380,4545,4545,4545,4545,0
20230717,150500,226347380,4545,4545,4545,4545,36
20230717,150400,226183760,4545,4545,4545,4545,210
20230717,150300,225229310,4545,4545,4545,4545,64
20230717,150200,224938430,4545,4545,4545,4545,47
20230717,150100,224724815,4550,4550,4550,4550,0
20230717,150000,224724815,4550,4550,4550,4550,189
20230717,145900,223864865,4550,4550,4550,4550,0
20230717,145800,223864865,4550,4550,4550,4550,0
20230717,145700,223864865,4550,4550,4550,4550,60
20230717,145600,223591865,4545,4545,4545,4545,219
20230717,145500,222596510,4545,4545,4545,4545,0
20230717,145400,222596510,4545,4545,4545,4545,36
20230717,145300,222432890,4545,4545,4545,4545,0
20230717,145200,222432890,4545,4545,4545,4545,52
20230717,145100,222196550,4545,4545,4545,4545,0
20230717,145000,222196550,4545,4545,4545,4545,0
20230717,144900,222196550,4545,4545,4545,4545,200
20230717,144800,221287550,4545,4545,4545,4545,0
20230717,144700,221287550,4545,4545,4545,4545,0
20230717,144600,221287550,4545,4545,4545,4545,352
20230717,144500,219687710,4540,4540,4540,4540,0
20230717,144400,219687710,4540,4540,4540,4540,0
20230717,144300,219687710,4540,4540,4540,4540,0
20230717,144200,219687710,4540,4540,4540,4540,1
20230717,144100,219683170,4545,4545,4545,4545,1
20230717,144000,219678625,4540,4540,4540,4535,750
20230717,143900,216276600,4545,4545,4545,4545,0
20230717,143800,216276600,4545,4545,4545,4545,428
20230717,143700,214331340,4550,4550,4550,4550,0
20230717,143600,214331340,4550,4550,4550,4550,0
20230717,143500,214331340,4550,4550,4550,4550,0
20230717,143400,214331340,4550,4550,4550,4550,241
20230717,143300,213234790,4550,4550,4550,4550,1
20230717,143200,213230240,4545,4545,4545,4545,10
20230717,143100,213184790,4550,4550,4550,4550,0
20230717,143000,213184790,4550,4550,4550,4550,132
20230717,142900,212584190,4550,4550,4550,4550,0
20230717,142800,212584190,4550,4550,4550,4550,0
20230717,142700,212584190,4550,4550,4550,4550,0
20230717,142600,212584190,4550,4550,4550,4550,300
20230717,142500,211219190,4550,4550,4550,4550,0
20230717,142400,211219190,4550,4550,4550,4550,0
20230717,142300,211219190,4550,4550,4550,4550,2
20230717,142200,211210090,4550,4550,4550,4550,1
20230717,142100,211205540,4545,4545,4545,4545,0
20230717,142000,211205540,4545,4545,4545,4545,0
20230717,141900,211205540,4545,4545,4545,4545,0
20230717,141800,211205540,4545,4545,4545,4545,199
20230717,141700,210301085,4545,4550,4550,4545,749
20230717,141600,206895110,4550,4550,4550,4550,0
20230717,141500,206895110,4550,4550,4550,4550,0
20230717,141400,206895110,4550,4550,4550,4550,0
20230717,141300,206895110,4550,4550,4550,4550,0
20230717,141200,206895110,4550,4550,4550,4550,1
20230717,141100,206890560,4565,4565,4565,4565,1
20230717,141000,206885995,4550,4550,4550,4550,16
20230717,140900,206813195,4550,4550,4550,4550,0
20230717,140800,206813195,4550,4550,4550,4550,0
20230717,140700,206813195,4550,4550,4550,4550,0
20230717,140600,206813195,4550,4550,4550,4550,0
20230717,140500,206813195,4550,4550,4550,4550,0
20230717,140400,206813195,4550,4550,4550,4550,23
20230717,140300,206708545,4550,4550,4550,4550,1
20230717,140200,206703995,4555,4555,4555,4555,0
20230717,140100,206703995,4555,4555,4555,4555,0
20230717,140000,206703995,4555,4555,4555,4555,98
20230717,135900,206257605,4555,4555,4555,4555,0
20230717,135800,206257605,4555,4555,4555,4555,21
20230717,135700,206161950,4550,4555,4590,4550,2775
20230717,135600,193496615,4550,4550,4550,4550,1
20230717,135500,193492065,4545,4545,4545,4545,0
20230717,135400,193492065,4545,4545,4545,4545,0
20230717,135300,193492065,4545,4545,4545,4545,0
20230717,135200,193492065,4545,4545,4545,4545,2
20230717,135100,193482975,4555,4555,4555,4555,0
20230717,135000,193482975,4555,4555,4555,4555,0
20230717,134900,193482975,4555,4555,4555,4555,0
20230717,134800,193482975,4555,4555,4555,4555,0
20230717,134700,193482975,4555,4550,4555,4550,4
20230717,134600,193464760,4550,4550,4550,4550,1
20230717,134500,193460210,4530,4530,4530,4530,28
20230717,134400,193333370,4555,4555,4555,4555,2
20230717,134300,193324260,4530,4540,4555,4530,802
20230717,134200,189681820,4540,4540,4540,4540,237
20230717,134100,188605840,4545,4545,4550,4540,681
20230717,134000,185511895,4550,4510,4550,4510,3417
20230717,133900,170035610,4510,4495,4510,4495,1541
20230717,133800,163105470,4495,4495,4495,4495,0
20230717,133700,163105470,4495,4495,4495,4495,0
20230717,133600,163105470,4495,4495,4495,4495,0
20230717,133500,163105470,4495,4495,4495,4495,0
20230717,133400,163105470,4495,4495,4495,4495,5
20230717,133300,163082995,4495,4495,4495,4495,0
20230717,133200,163082995,4495,4495,4495,4495,0
20230717,133100,163082995,4495,4495,4495,4495,0
20230717,133000,163082995,4495,4495,4495,4495,0
20230717,132900,163082995,4495,4495,4495,4495,0
20230717,132800,163082995,4495,4495,4495,4495,0
20230717,132700,163082995,4495,4495,4495,4495,0
20230717,132600,163082995,4495,4495,4495,4495,3
20230717,132500,163069510,4510,4510,4510,4510,0
20230717,132400,163069510,4510,4510,4510,4510,0
20230717,132300,163069510,4510,4510,4510,4510,0
20230717,132200,163069510,4510,4510,4510,4510,0
20230717,132100,163069510,4510,4510,4510,4510,0
20230717,132000,163069510,4510,4510,4510,4510,0
20230717,131900,163069510,4510,4510,4510,4510,0
20230717,131800,163069510,4510,4510,4510,4510,0
20230717,131700,163069510,4510,4490,4510,4475,925
20230717,131600,158921930,4490,4490,4490,4490,10
20230717,131500,158877030,4490,4495,4495,4490,264
20230717,131400,157690395,4500,4500,4500,4500,0
20230717,131300,157690395,4500,4500,4500,4500,0
20230717,131200,157690395,4500,4500,4500,4500,0
20230717,131100,157690395,4500,4500,4500,4500,176
20230717,131000,156898395,4510,4510,4510,4510,0
20230717,130900,156898395,4510,4510,4510,4510,0
20230717,130800,156898395,4510,4510,4510,4510,0
20230717,130700,156898395,4510,4510,4510,4510,0
20230717,130600,156898395,4510,4510,4510,4510,0
20230717,130500,156898395,4510,4510,4510,4510,110
20230717,130400,156402295,4510,4510,4510,4510,30
20230717,130300,156266995,4500,4500,4500,4500,0
20230717,130200,156266995,4500,4500,4500,4500,0
20230717,130100,156266995,4500,4500,4500,4500,0
20230717,130000,156266995,4500,4500,4500,4500,0
20230717,125900,156266995,4500,4500,4500,4500,0
20230717,125800,156266995,4500,4500,4500,4500,100
20230717,125700,155816995,4500,4500,4500,4500,0
20230717,125600,155816995,4500,4500,4500,4500,0
20230717,125500,155816995,4500,4500,4500,4500,0
20230717,125400,155816995,4500,4500,4500,4500,10
20230717,125300,155771995,4510,4510,4510,4510,0
20230717,125200,155771995,4510,4510,4510,4510,0
20230717,125100,155771995,4510,4510,4510,4510,0
20230717,125000,155771995,4510,4505,4510,4505,30
20230717,124900,155636700,4480,4485,4485,4480,77
20230717,124800,155291590,4485,4485,4485,4485,0
20230717,124700,155291590,4485,4485,4490,4480,823
20230717,124600,151602620,4490,4490,4490,4490,0
20230717,124500,151602620,4490,4490,4490,4490,35
20230717,124400,151445470,4490,4490,4490,4490,0
20230717,124300,151445470,4490,4490,4490,4490,125
20230717,124200,150884220,4505,4505,4505,4505,0
20230717,124100,150884220,4505,4505,4505,4505,0
20230717,124000,150884220,4505,4505,4505,4505,0
20230717,123900,150884220,4505,4505,4505,4505,0
20230717,123800,150884220,4505,4505,4505,4505,0
20230717,123700,150884220,4505,4505,4505,4505,0
20230717,123600,150884220,4505,4505,4505,4505,0
20230717,123500,150884220,4505,4490,4505,4490,589
20230717,123400,148237480,4505,4505,4505,4505,0
20230717,123300,148237480,4505,4505,4505,4505,0
20230717,123200,148237480,4505,4505,4505,4505,0
20230717,123100,148237480,4505,4505,4505,4505,0
20230717,123000,148237480,4505,4490,4505,4490,210
20230717,122900,147293770,4495,4495,4500,4485,951
20230717,122800,143022130,4495,4495,4495,4495,88
20230717,122700,142626570,4500,4500,4500,4500,1
20230717,122600,142622070,4495,4495,4495,4495,85
20230717,122500,142239995,4515,4515,4515,4515,0
20230717,122400,142239995,4515,4515,4515,4515,0
20230717,122300,142239995,4515,4495,4515,4495,300
20230717,122200,140889950,4495,4495,4495,4495,0
20230717,122100,140889950,4495,4495,4495,4495,0
20230717,122000,140889950,4495,4495,4495,4495,1
20230717,121900,140885455,4495,4495,4495,4495,104
20230717,121800,140417975,4500,4500,4500,4500,0
20230717,121700,140417975,4500,4500,4500,4500,0
20230717,121600,140417975,4500,4500,4500,4500,0
20230717,121500,140417975,4500,4505,4505,4500,272
20230717,121400,139192965,4505,4505,4505,4505,10
20230717,121300,139147915,4505,4505,4505,4505,100
20230717,121200,138697415,4515,4515,4515,4515,0
20230717,121100,138697415,4515,4515,4515,4515,0
20230717,121000,138697415,4515,4515,4515,4515,0
20230717,120900,138697415,4515,4515,4515,4515,0
20230717,120800,138697415,4515,4515,4515,4515,350
20230717,120700,137117165,4515,4515,4515,4515,0
20230717,120600,137117165,4515,4515,4515,4515,0
20230717,120500,137117165,4515,4515,4515,4515,0
20230717,120400,137117165,4515,4515,4515,4515,0
20230717,120300,137117165,4515,4515,4515,4515,0
20230717,120200,137117165,4515,4515,4515,4515,0
20230717,120100,137117165,4515,4515,4515,4515,517
20230717,120000,134782910,4515,4515,4515,4515,0
20230717,115900,134782910,4515,4515,4515,4515,10
20230717,115800,134737760,4515,4510,4515,4510,499
20230717,115700,132486910,4500,4500,4500,4500,0
20230717,115600,132486910,4500,4500,4500,4500,0
20230717,115500,132486910,4500,4500,4500,4500,8
20230717,115400,132450910,4500,4500,4500,4500,0
20230717,115300,132450910,4500,4480,4500,4480,33
20230717,115200,132303050,4490,4490,4490,4490,1
20230717,115100,132298560,4515,4515,4515,4515,0
20230717,115000,132298560,4515,4515,4515,4515,0
20230717,114900,132298560,4515,4515,4515,4515,0
20230717,114800,132298560,4515,4515,4515,4515,0
20230717,114700,132298560,4515,4515,4515,4515,0
20230717,114600,132298560,4515,4515,4515,4515,0
20230717,114500,132298560,4515,4515,4515,4515,0
20230717,114400,132298560,4515,4515,4515,4515,0
20230717,114300,132298560,4515,4515,4515,4515,0
20230717,114200,132298560,4515,4515,4515,4515,3
20230717,114100,132285015,4515,4505,4515,4480,1166
20230717,114000,127045505,4515,4515,4515,4515,0
20230717,113900,127045505,4515,4505,4515,4505,81
20230717,113800,126680090,4520,4505,4520,4505,122
20230717,113700,126130135,4500,4500,4500,4500,0
20230717,113600,126130135,4500,4500,4500,4500,4
20230717,113500,126112135,4505,4505,4505,4505,1
20230717,113400,126107630,4490,4490,4490,4490,95
20230717,113300,125681080,4520,4520,4520,4520,0
20230717,113200,125681080,4520,4520,4520,4520,0
20230717,113100,125681080,4520,4520,4520,4520,0
20230717,113000,125681080,4520,4510,4520,4510,100
20230717,112900,125229670,4505,4505,4505,4505,1
20230717,112800,125225165,4510,4500,4515,4500,491
20230717,112700,123014595,4500,4495,4500,4495,26
20230717,112600,122897720,4490,4490,4490,4490,0
20230717,112500,122897720,4490,4490,4490,4490,96
20230717,112400,122466680,4510,4510,4510,4510,0
20230717,112300,122466680,4510,4485,4510,4485,351
20230717,112200,120891170,4485,4485,4485,4485,0
20230717,112100,120891170,4485,4485,4485,4485,0
20230717,112000,120891170,4485,4485,4485,4485,1
20230717,111900,120886685,4500,4500,4500,4500,0
20230717,111800,120886685,4500,4500,4500,4500,0
20230717,111700,120886685,4500,4480,4500,4480,134
20230717,111600,120285765,4510,4495,4510,4495,102
20230717,111500,119826075,4510,4510,4510,4510,0
20230717,111400,119826075,4510,4510,4510,4510,2
20230717,111300,119817055,4505,4480,4505,4475,594
20230717,111200,117155455,4505,4505,4505,4505,0
20230717,111100,117155455,4505,4505,4505,4505,0
20230717,111000,117155455,4505,4495,4505,4495,101
20230717,110900,116701325,4495,4495,4495,4495,0
20230717,110800,116701325,4495,4480,4495,4480,858
20230717,110700,112854485,4490,4490,4490,4490,0
20230717,110600,112854485,4490,4490,4490,4490,0
20230717,110500,112854485,4490,4490,4490,4490,0
20230717,110400,112854485,4490,4490,4490,4490,0
20230717,110300,112854485,4490,4490,4490,4490,1
20230717,110200,112849995,4485,4485,4485,4485,0
20230717,110100,112849995,4485,4485,4485,4485,0
20230717,110000,112849995,4485,4485,4485,4485,0
20230717,105900,112849995,4485,4485,4485,4485,136
20230717,105800,112240035,4490,4475,4490,4475,683
20230717,105700,109182155,4485,4485,4485,4485,0
20230717,105600,109182155,4485,4485,4485,4485,0
20230717,105500,109182155,4485,4485,4485,4485,0
20230717,105400,109182155,4485,4485,4485,4485,0
20230717,105300,109182155,4485,4485,4485,4485,0
20230717,105200,109182155,4485,4485,4485,4485,0
20230717,105100,109182155,4485,4485,4485,4485,0
20230717,105000,109182155,4485,4485,4485,4485,0
20230717,104900,109182155,4485,4480,4485,4480,40
20230717,104800,109002760,4480,4480,4480,4480,1
20230717,104700,108998280,4475,4475,4475,4475,111
20230717,104600,108501555,4475,4475,4475,4475,1
20230717,104500,108497080,4470,4470,4470,4470,60
20230717,104400,108228880,4470,4460,4470,4460,191
20230717,104300,107376850,4465,4465,4465,4465,0
20230717,104200,107376850,4465,4450,4465,4450,189
20230717,104100,106534915,4465,4465,4465,4465,150
20230717,104000,105865165,4465,4465,4465,4465,5
20230717,103900,105842840,4465,4465,4465,4465,0
20230717,103800,105842840,4465,4465,4465,4465,5
20230717,103700,105820515,4465,4465,4465,4465,2
20230717,103600,105811585,4465,4465,4465,4465,0
20230717,103500,105811585,4465,4465,4465,4465,1
20230717,103400,105807120,4460,4445,4460,4445,193
20230717,103300,104948160,4450,4450,4450,4450,0
20230717,103200,104948160,4450,4450,4450,4450,142
20230717,103100,104316260,4460,4460,4460,4460,0
20230717,103000,104316260,4460,4460,4460,4460,0
20230717,102900,104316260,4460,4455,4460,4455,2
20230717,102800,104307345,4425,4425,4425,4425,0
20230717,102700,104307345,4425,4425,4425,4425,0
20230717,102600,104307345,4425,4425,4425,4425,2
20230717,102500,104298495,4430,4460,4460,4430,196
20230717,102400,103424445,4465,4445,4465,4440,490
20230717,102300,101246560,4460,4460,4460,4460,0
20230717,102200,101246560,4460,4460,4460,4460,0
20230717,102100,101246560,4460,4450,4460,4450,7
20230717,102000,101215350,4445,4445,4445,4445,10
20230717,101900,101170900,4445,4445,4445,4445,0
20230717,101800,101170900,4445,4445,4445,4445,0
20230717,101700,101170900,4445,4445,4445,4445,2
20230717,101600,101162010,4455,4460,4460,4455,96
20230717,101500,100733860,4470,4470,4470,4470,0
20230717,101400,100733860,4470,4450,4470,4450,47
20230717,101300,100523855,4450,4415,4450,4415,127
20230717,101200,99962510,4415,4430,4430,4415,240
20230717,101100,98901685,4430,4430,4430,4430,18
20230717,101000,98821945,4430,4430,4430,4430,2
20230717,100900,98813085,4430,4430,4430,4430,0
20230717,100800,98813085,4430,4430,4430,4430,1
20230717,100700,98808655,4415,4415,4415,4415,5
20230717,100600,98786580,4415,4420,4430,4415,193
20230717,100500,97932390,4415,4420,4420,4415,217
20230717,100400,96973750,4415,4400,4415,4400,607
20230717,100300,94297715,4385,4385,4385,4385,1
20230717,100200,94293330,4385,4385,4385,4385,1
20230717,100100,94288945,4390,4390,4390,4390,0
20230717,100000,94288945,4390,4395,4395,4390,2
20230717,095900,94280160,4400,4380,4400,4380,555
20230717,095800,91845510,4375,4375,4375,4375,4
20230717,095700,91828010,4380,4380,4380,4380,3
20230717,095600,91814870,4380,4380,4380,4380,70
20230717,095500,91508270,4380,4380,4380,4380,2
20230717,095400,91499510,4380,4380,4380,4380,8
20230717,095300,91464470,4380,4380,4380,4380,0
20230717,095200,91464470,4380,4380,4380,4380,0
20230717,095100,91464470,4380,4375,4380,4375,843
20230717,095000,87773385,4360,4360,4360,4360,0
20230717,094900,87773385,4360,4360,4360,4360,8
20230717,094800,87738505,4375,4375,4375,4375,0
20230717,094700,87738505,4375,4375,4375,4375,206
20230717,094600,86837255,4375,4375,4375,4375,140
20230717,094500,86224755,4380,4380,4380,4380,0
20230717,094400,86224755,4380,4360,4380,4360,577
20230717,094300,83707435,4365,4365,4365,4365,0
20230717,094200,83707435,4365,4365,4365,4365,206
20230717,094100,82808245,4365,4365,4365,4365,6
20230717,094000,82782055,4365,4350,4365,4350,44
20230717,093900,82590640,4350,4345,4350,4345,41
20230717,093800,82412345,4345,4345,4345,4345,12
20230717,093700,82360205,4345,4345,4345,4345,202
20230717,093600,81482515,4340,4340,4340,4340,2532
20230717,093500,70493635,4340,4345,4345,4340,1200
20230717,093400,65283785,4360,4360,4360,4360,40
20230717,093300,65109385,4360,4360,4360,4360,1280
20230717,093200,59528585,4360,4355,4360,4345,617
20230717,093100,56846885,4360,4365,4365,4360,314
20230717,093000,55477230,4360,4360,4360,4360,0
20230717,092900,55477230,4360,4370,4370,4360,738
20230717,092800,52252540,4355,4370,4370,4355,730
20230717,092700,49067760,4375,4390,4390,4375,2
20230717,092600,49058995,4365,4365,4365,4365,0
20230717,092500,49058995,4365,4375,4375,4365,935
20230717,092400,44977570,4380,4385,4385,4355,2746
20230717,092300,33004975,4385,4390,4390,4385,33
20230717,092200,32860260,4390,4390,4400,4385,79
20230717,092100,32513410,4390,4355,4390,4355,774
20230717,092000,29132250,4355,4355,4355,4355,0
20230717,091900,29132250,4355,4370,4370,4355,753
20230717,091800,25844190,4385,4385,4385,4385,30
20230717,091700,25712640,4370,4370,4370,4370,0
20230717,091600,25712640,4370,4370,4370,4370,0
20230717,091500,25712640,4370,4370,4375,4370,1003
20230717,091400,21329525,4370,4385,4385,4370,1056
20230717,091300,16711325,4375,4375,4375,4375,11
20230717,091200,16663200,4385,4375,4385,4375,226
20230717,091100,15672200,4380,4380,4380,4380,72
20230717,091000,15356840,4385,4410,4410,4385,792
20230717,090900,11878410,4410,4410,4410,4405,54
20230717,090800,11640430,4410,4405,4410,4405,415
20230717,090700,9810355,4410,4410,4410,4410,0
20230717,090600,9810355,4410,4405,4410,4405,395
20230717,090500,8068460,4405,4425,4425,4400,60
20230717,090400,7804125,4430,4455,4455,4430,1029
20230717,090300,3236880,4460,4470,4485,4460,75
20230717,090200,2902010,4470,4485,4485,4470,150
20230717,090100,2231450,4490,4495,4495,4490,103
20230717,090000,1768480,4495,4500,4500,4495,393