KissMeData/014190/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185500,148897349,1889,1889,1889,1889,2042
20230717,185400,148897349,1889,1889,1889,1889,0
20230717,185300,148897349,1889,1889,1889,1889,0
20230717,185200,148897349,1889,1889,1889,1889,0
20230717,185100,148897349,1889,1889,1889,1889,0
20230717,185000,148897349,1889,1889,1889,1889,0
20230717,184900,148897349,1889,1889,1889,1889,0
20230717,184800,148897349,1889,1889,1889,1889,0
20230717,184700,148897349,1889,1889,1889,1889,0
20230717,184600,148897349,1889,1889,1889,1889,0
20230717,184500,148897349,1889,1889,1889,1889,0
20230717,184400,148897349,1889,1889,1889,1889,0
20230717,184300,148897349,1889,1889,1889,1889,0
20230717,184200,148897349,1889,1889,1889,1889,0
20230717,184100,148897349,1889,1889,1889,1889,0
20230717,184000,148897349,1889,1889,1889,1889,0
20230717,183900,148897349,1889,1889,1889,1889,0
20230717,183800,148897349,1889,1889,1889,1889,0
20230717,183700,148897349,1889,1889,1889,1889,0
20230717,183600,148897349,1889,1889,1889,1889,0
20230717,183500,148897349,1889,1889,1889,1889,0
20230717,183400,148897349,1889,1889,1889,1889,0
20230717,183300,148897349,1889,1889,1889,1889,0
20230717,183200,148897349,1889,1889,1889,1889,0
20230717,183100,148897349,1889,1889,1889,1889,0
20230717,183000,148897349,1889,1889,1889,1889,0
20230717,182900,148897349,1889,1889,1889,1889,0
20230717,182800,148897349,1889,1889,1889,1889,0
20230717,182700,148897349,1889,1889,1889,1889,0
20230717,182600,148897349,1889,1889,1889,1889,0
20230717,182500,148897349,1889,1889,1889,1889,2042
20230717,182400,148897349,1889,1889,1889,1889,0
20230717,182300,148897349,1889,1889,1889,1889,0
20230717,182200,148897349,1889,1889,1889,1889,0
20230717,182100,148897349,1889,1889,1889,1889,0
20230717,182000,148897349,1889,1889,1889,1889,0
20230717,181900,148897349,1889,1889,1889,1889,0
20230717,181800,148897349,1889,1889,1889,1889,0
20230717,181700,148897349,1889,1889,1889,1889,0
20230717,181600,148897349,1889,1889,1889,1889,0
20230717,181500,148897349,1889,1889,1889,1889,0
20230717,181400,148897349,1889,1889,1889,1889,0
20230717,181300,148897349,1889,1889,1889,1889,0
20230717,181200,148897349,1889,1889,1889,1889,0
20230717,181100,148897349,1889,1889,1889,1889,0
20230717,181000,148897349,1889,1889,1889,1889,0
20230717,180900,148897349,1889,1889,1889,1889,0
20230717,180800,148897349,1889,1889,1889,1889,0
20230717,180700,148897349,1889,1889,1889,1889,0
20230717,180600,148897349,1889,1889,1889,1889,0
20230717,180500,148897349,1889,1889,1889,1889,0
20230717,180400,148897349,1889,1889,1889,1889,0
20230717,180300,148897349,1889,1889,1889,1889,0
20230717,180200,148897349,1889,1889,1889,1889,0
20230717,180100,148897349,1889,1889,1889,1889,0
20230717,180000,148897349,1889,1889,1889,1889,0
20230717,175900,148897349,1889,1889,1889,1889,0
20230717,175800,148897349,1889,1889,1889,1889,0
20230717,175700,148897349,1889,1889,1889,1889,0
20230717,175600,148897349,1889,1889,1889,1889,0
20230717,175500,148897349,1889,1889,1889,1889,2042
20230717,175400,148897349,1889,1889,1889,1889,0
20230717,175300,148897349,1889,1889,1889,1889,0
20230717,175200,148897349,1889,1889,1889,1889,0
20230717,175100,148897349,1889,1889,1889,1889,0
20230717,175000,148897349,1889,1889,1889,1889,0
20230717,174900,148897349,1889,1889,1889,1889,0
20230717,174800,148897349,1889,1889,1889,1889,0
20230717,174700,148897349,1889,1889,1889,1889,0
20230717,174600,148897349,1889,1889,1889,1889,0
20230717,174500,148897349,1889,1889,1889,1889,0
20230717,174400,148897349,1889,1889,1889,1889,0
20230717,174300,148897349,1889,1889,1889,1889,0
20230717,174200,148897349,1889,1889,1889,1889,0
20230717,174100,148897349,1889,1889,1889,1889,0
20230717,174000,148897349,1889,1889,1889,1889,0
20230717,173900,148897349,1889,1889,1889,1889,0
20230717,173800,148897349,1889,1889,1889,1889,0
20230717,173700,148897349,1889,1889,1889,1889,0
20230717,173600,148897349,1889,1889,1889,1889,0
20230717,173500,148897349,1889,1889,1889,1889,0
20230717,173400,148897349,1889,1889,1889,1889,0
20230717,173300,148897349,1889,1889,1889,1889,0
20230717,173200,148897349,1889,1889,1889,1889,0
20230717,173100,148897349,1889,1889,1889,1889,0
20230717,173000,148897349,1889,1889,1889,1889,0
20230717,172900,148897349,1889,1889,1889,1889,0
20230717,172800,148897349,1889,1889,1889,1889,0
20230717,172700,148897349,1889,1889,1889,1889,0
20230717,172600,148897349,1889,1889,1889,1889,0
20230717,172500,148897349,1889,1889,1889,1889,2042
20230717,172400,148897349,1889,1889,1889,1889,0
20230717,172300,148897349,1889,1889,1889,1889,0
20230717,172200,148897349,1889,1889,1889,1889,0
20230717,172100,148897349,1889,1889,1889,1889,0
20230717,172000,148897349,1889,1889,1889,1889,0
20230717,171900,148897349,1889,1889,1889,1889,0
20230717,171800,148897349,1889,1889,1889,1889,0
20230717,171700,148897349,1889,1889,1889,1889,0
20230717,171600,148897349,1889,1889,1889,1889,0
20230717,171500,148897349,1889,1889,1889,1889,0
20230717,171400,148897349,1889,1889,1889,1889,0
20230717,171300,148897349,1889,1889,1889,1889,0
20230717,171200,148897349,1889,1889,1889,1889,0
20230717,171100,148897349,1889,1889,1889,1889,0
20230717,171000,148897349,1889,1889,1889,1889,0
20230717,170900,148897349,1889,1889,1889,1889,0
20230717,170800,148897349,1889,1889,1889,1889,0
20230717,170700,148897349,1889,1889,1889,1889,0
20230717,170600,148897349,1889,1889,1889,1889,0
20230717,170500,148897349,1889,1889,1889,1889,0
20230717,170400,148897349,1889,1889,1889,1889,0
20230717,170300,148897349,1889,1889,1889,1889,0
20230717,170200,148897349,1889,1889,1889,1889,0
20230717,170100,148897349,1889,1889,1889,1889,0
20230717,170000,148897349,1889,1889,1889,1889,0
20230717,165900,148897349,1889,1889,1889,1889,0
20230717,165800,148897349,1889,1889,1889,1889,0
20230717,165700,148897349,1889,1889,1889,1889,0
20230717,165600,148897349,1889,1889,1889,1889,0
20230717,165500,148897349,1889,1889,1889,1889,2042
20230717,165400,148897349,1889,1889,1889,1889,0
20230717,165300,148897349,1889,1889,1889,1889,0
20230717,165200,148897349,1889,1889,1889,1889,0
20230717,165100,148897349,1889,1889,1889,1889,0
20230717,165000,148897349,1889,1889,1889,1889,0
20230717,164900,148897349,1889,1889,1889,1889,0
20230717,164800,148897349,1889,1889,1889,1889,0
20230717,164700,148897349,1889,1889,1889,1889,0
20230717,164600,148897349,1889,1889,1889,1889,0
20230717,164500,148897349,1889,1889,1889,1889,0
20230717,164400,148897349,1889,1889,1889,1889,0
20230717,164300,148897349,1889,1889,1889,1889,0
20230717,164200,148897349,1889,1889,1889,1889,0
20230717,164100,148897349,1889,1889,1889,1889,0
20230717,164000,148897349,1889,1889,1889,1889,0
20230717,163900,148897349,1889,1889,1889,1889,0
20230717,163800,148897349,1889,1889,1889,1889,0
20230717,163700,148897349,1889,1889,1889,1889,0
20230717,163600,148897349,1889,1889,1889,1889,0
20230717,163500,148897349,1889,1889,1889,1889,0
20230717,163400,148897349,1889,1889,1889,1889,0
20230717,163300,148897349,1889,1889,1889,1889,0
20230717,163200,148897349,1889,1889,1889,1889,0
20230717,163100,148897349,1889,1889,1889,1889,0
20230717,163000,148897349,1889,1889,1889,1889,0
20230717,162900,148897349,1889,1889,1889,1889,0
20230717,162800,148897349,1889,1889,1889,1889,0
20230717,162700,148897349,1889,1889,1889,1889,0
20230717,162600,148897349,1889,1889,1889,1889,0
20230717,162500,148897349,1889,1889,1889,1889,2042
20230717,162400,148897349,1889,1889,1889,1889,0
20230717,162300,148897349,1889,1889,1889,1889,0
20230717,162200,148897349,1889,1889,1889,1889,0
20230717,162100,148897349,1889,1889,1889,1889,0
20230717,162000,148897349,1889,1889,1889,1889,0
20230717,161900,148897349,1889,1889,1889,1889,0
20230717,161800,148897349,1889,1889,1889,1889,0
20230717,161700,148897349,1889,1889,1889,1889,0
20230717,161600,148897349,1889,1889,1889,1889,0
20230717,161500,148897349,1889,1889,1889,1889,0
20230717,161400,148897349,1889,1889,1889,1889,0
20230717,161300,148897349,1889,1889,1889,1889,0
20230717,161200,148897349,1889,1889,1889,1889,0
20230717,161100,148897349,1889,1889,1889,1889,0
20230717,161000,148897349,1889,1889,1889,1889,0
20230717,160900,148897349,1889,1889,1889,1889,0
20230717,160800,148897349,1889,1889,1889,1889,0
20230717,160700,148897349,1889,1889,1889,1889,0
20230717,160600,148897349,1889,1889,1889,1889,0
20230717,160500,148897349,1889,1889,1889,1889,0
20230717,160400,148897349,1889,1889,1889,1889,0
20230717,160300,148897349,1889,1889,1889,1889,0
20230717,160200,148897349,1889,1889,1889,1889,0
20230717,160100,148897349,1889,1889,1889,1889,0
20230717,160000,148897349,1889,1889,1889,1889,0
20230717,155900,148897349,1889,1889,1889,1889,0
20230717,155800,148897349,1889,1889,1889,1889,0
20230717,155700,148897349,1889,1889,1889,1889,0
20230717,155600,148897349,1889,1889,1889,1889,0
20230717,155500,148897349,1889,1889,1889,1889,2042
20230717,155400,148897349,1889,1889,1889,1889,0
20230717,155300,148897349,1889,1889,1889,1889,0
20230717,155200,148897349,1889,1889,1889,1889,0
20230717,155100,148897349,1889,1889,1889,1889,0
20230717,155000,148897349,1889,1889,1889,1889,0
20230717,154900,148897349,1889,1889,1889,1889,0
20230717,154800,148897349,1889,1889,1889,1889,0
20230717,154700,148897349,1889,1889,1889,1889,0
20230717,154600,148897349,1889,1889,1889,1889,0
20230717,154500,148897349,1889,1889,1889,1889,0
20230717,154400,148897349,1889,1889,1889,1889,0
20230717,154300,148897349,1889,1889,1889,1889,0
20230717,154200,148897349,1889,1889,1889,1889,0
20230717,154100,148897349,1889,1889,1889,1889,0
20230717,154000,148897349,1889,1889,1889,1889,0
20230717,153900,148897349,1889,1889,1889,1889,0
20230717,153800,148897349,1889,1889,1889,1889,0
20230717,153700,148897349,1889,1889,1889,1889,0
20230717,153600,148897349,1889,1889,1889,1889,0
20230717,153500,148897349,1889,1889,1889,1889,0
20230717,153400,148897349,1889,1889,1889,1889,0
20230717,153300,148897349,1889,1889,1889,1889,0
20230717,153200,148897349,1889,1889,1889,1889,0
20230717,153100,148897349,1889,1889,1889,1889,0
20230717,153000,148897349,1889,1889,1889,1889,2042
20230717,152900,145040011,1893,1893,1893,1893,0
20230717,152800,145040011,1893,1893,1893,1893,0
20230717,152700,145040011,1893,1893,1893,1893,0
20230717,152600,145040011,1893,1893,1893,1893,0
20230717,152500,145040011,1893,1893,1893,1893,0
20230717,152400,145040011,1893,1893,1893,1893,0
20230717,152300,145040011,1893,1893,1893,1893,0
20230717,152200,145040011,1893,1893,1893,1893,0
20230717,152100,145040011,1893,1893,1893,1893,0
20230717,152000,145040011,1893,1893,1893,1893,0
20230717,151900,145040011,1893,1893,1893,1893,0
20230717,151800,145040011,1893,1893,1893,1893,0
20230717,151700,145040011,1893,1893,1893,1893,0
20230717,151600,145040011,1893,1893,1893,1893,5
20230717,151500,145030546,1893,1893,1893,1893,1
20230717,151400,145028653,1890,1891,1891,1890,1800
20230717,151300,141626652,1892,1892,1892,1892,0
20230717,151200,141626652,1892,1892,1892,1892,108
20230717,151100,141422316,1892,1891,1892,1890,21
20230717,151000,141382623,1892,1892,1892,1892,0
20230717,150900,141382623,1892,1892,1892,1892,0
20230717,150800,141382623,1892,1892,1892,1892,1
20230717,150700,141380731,1893,1893,1893,1893,2
20230717,150600,141376945,1893,1893,1893,1893,0
20230717,150500,141376945,1893,1893,1893,1893,0
20230717,150400,141376945,1893,1893,1893,1893,0
20230717,150300,141376945,1893,1893,1893,1893,0
20230717,150200,141376945,1893,1893,1893,1893,0
20230717,150100,141376945,1893,1893,1893,1893,0
20230717,150000,141376945,1893,1893,1893,1893,0
20230717,145900,141376945,1893,1893,1893,1893,8
20230717,145800,141361801,1893,1893,1893,1893,192
20230717,145700,140998345,1893,1893,1893,1893,0
20230717,145600,140998345,1893,1890,1893,1890,26
20230717,145500,140949151,1890,1890,1890,1890,0
20230717,145400,140949151,1890,1890,1890,1890,0
20230717,145300,140949151,1890,1890,1890,1890,0
20230717,145200,140949151,1890,1891,1891,1890,6
20230717,145100,140937810,1892,1892,1892,1892,0
20230717,145000,140937810,1892,1892,1892,1892,0
20230717,144900,140937810,1892,1892,1892,1892,1
20230717,144800,140935918,1892,1892,1892,1892,0
20230717,144700,140935918,1892,1892,1892,1892,0
20230717,144600,140935918,1892,1892,1892,1892,0
20230717,144500,140935918,1892,1892,1892,1892,1
20230717,144400,140934026,1892,1892,1892,1892,1
20230717,144300,140932134,1893,1893,1893,1893,0
20230717,144200,140932134,1893,1890,1893,1890,564
20230717,144100,139866151,1890,1890,1890,1890,1
20230717,144000,139864261,1889,1889,1889,1889,10
20230717,143900,139845371,1890,1890,1890,1890,0
20230717,143800,139845371,1890,1890,1890,1890,0
20230717,143700,139845371,1890,1891,1891,1890,545
20230717,143600,138815297,1892,1892,1892,1892,0
20230717,143500,138815297,1892,1892,1892,1892,0
20230717,143400,138815297,1892,1892,1892,1892,0
20230717,143300,138815297,1892,1892,1892,1892,0
20230717,143200,138815297,1892,1892,1892,1892,0
20230717,143100,138815297,1892,1892,1892,1892,10
20230717,143000,138796377,1892,1892,1892,1892,0
20230717,142900,138796377,1892,1892,1892,1892,0
20230717,142800,138796377,1892,1892,1892,1892,0
20230717,142700,138796377,1892,1892,1892,1892,0
20230717,142600,138796377,1892,1892,1892,1892,3
20230717,142500,138790701,1892,1892,1892,1892,831
20230717,142400,137218449,1893,1893,1893,1893,0
20230717,142300,137218449,1893,1893,1893,1893,0
20230717,142200,137218449,1893,1893,1893,1893,0
20230717,142100,137218449,1893,1893,1893,1893,6
20230717,142000,137207091,1893,1893,1893,1893,0
20230717,141900,137207091,1893,1893,1893,1893,0
20230717,141800,137207091,1893,1893,1895,1893,3
20230717,141700,137201410,1893,1893,1893,1893,8
20230717,141600,137186266,1895,1895,1895,1895,0
20230717,141500,137186266,1895,1895,1895,1895,0
20230717,141400,137186266,1895,1895,1895,1895,0
20230717,141300,137186266,1895,1895,1895,1895,0
20230717,141200,137186266,1895,1895,1895,1895,0
20230717,141100,137186266,1895,1894,1895,1894,2
20230717,141000,137182477,1895,1895,1895,1895,1
20230717,140900,137180582,1894,1894,1894,1894,0
20230717,140800,137180582,1894,1894,1894,1894,1
20230717,140700,137178688,1895,1894,1895,1894,2
20230717,140600,137174899,1893,1893,1893,1893,0
20230717,140500,137174899,1893,1893,1893,1893,0
20230717,140400,137174899,1893,1893,1893,1893,0
20230717,140300,137174899,1893,1893,1893,1893,0
20230717,140200,137174899,1893,1893,1893,1893,358
20230717,140100,136497205,1894,1894,1894,1894,0
20230717,140000,136497205,1894,1894,1894,1894,0
20230717,135900,136497205,1894,1894,1894,1894,1
20230717,135800,136495311,1895,1895,1895,1895,0
20230717,135700,136495311,1895,1895,1895,1895,0
20230717,135600,136495311,1895,1895,1895,1895,10
20230717,135500,136476361,1895,1895,1895,1895,2
20230717,135400,136472571,1895,1895,1895,1895,0
20230717,135300,136472571,1895,1895,1895,1895,0
20230717,135200,136472571,1895,1895,1895,1895,0
20230717,135100,136472571,1895,1895,1895,1895,0
20230717,135000,136472571,1895,1894,1895,1894,2
20230717,134900,136468782,1894,1894,1894,1894,8
20230717,134800,136453630,1893,1893,1893,1893,0
20230717,134700,136453630,1893,1893,1893,1893,170
20230717,134600,136131820,1893,1893,1893,1893,0
20230717,134500,136131820,1893,1893,1893,1893,0
20230717,134400,136131820,1893,1893,1893,1893,0
20230717,134300,136131820,1893,1893,1893,1893,0
20230717,134200,136131820,1893,1893,1893,1893,0
20230717,134100,136131820,1893,1893,1893,1893,0
20230717,134000,136131820,1893,1893,1893,1893,1
20230717,133900,136129927,1893,1893,1893,1893,0
20230717,133800,136129927,1893,1893,1893,1893,0
20230717,133700,136129927,1893,1893,1893,1893,0
20230717,133600,136129927,1893,1892,1893,1892,101
20230717,133500,135938834,1892,1892,1892,1892,942
20230717,133400,134156570,1893,1893,1893,1893,6
20230717,133300,134145212,1893,1893,1893,1893,0
20230717,133200,134145212,1893,1893,1893,1893,0
20230717,133100,134145212,1893,1893,1893,1893,0
20230717,133000,134145212,1893,1893,1893,1893,0
20230717,132900,134145212,1893,1893,1893,1893,0
20230717,132800,134145212,1893,1893,1893,1893,0
20230717,132700,134145212,1893,1893,1893,1893,13
20230717,132600,134120603,1893,1893,1893,1893,0
20230717,132500,134120603,1893,1893,1893,1893,10
20230717,132400,134101673,1893,1893,1893,1893,0
20230717,132300,134101673,1893,1892,1894,1892,1146
20230717,132200,131933432,1892,1892,1892,1892,0
20230717,132100,131933432,1892,1892,1892,1892,0
20230717,132000,131933432,1892,1892,1892,1892,0
20230717,131900,131933432,1892,1892,1892,1892,0
20230717,131800,131933432,1892,1892,1892,1892,2
20230717,131700,131929648,1891,1891,1891,1891,0
20230717,131600,131929648,1891,1891,1891,1891,12
20230717,131500,131906956,1892,1892,1892,1892,5
20230717,131400,131897496,1892,1892,1892,1892,0
20230717,131300,131897496,1892,1892,1892,1892,1
20230717,131200,131895604,1891,1891,1891,1891,2
20230717,131100,131891822,1891,1891,1891,1891,0
20230717,131000,131891822,1891,1891,1891,1891,1
20230717,130900,131889931,1890,1890,1890,1890,0
20230717,130800,131889931,1890,1890,1890,1890,0
20230717,130700,131889931,1890,1890,1890,1890,0
20230717,130600,131889931,1890,1890,1890,1890,0
20230717,130500,131889931,1890,1890,1890,1890,0
20230717,130400,131889931,1890,1890,1890,1890,0
20230717,130300,131889931,1890,1890,1890,1890,0
20230717,130200,131889931,1890,1891,1891,1890,500
20230717,130100,130944927,1892,1892,1892,1892,0
20230717,130000,130944927,1892,1892,1892,1892,2
20230717,125900,130941143,1896,1896,1896,1896,0
20230717,125800,130941143,1896,1896,1896,1896,0
20230717,125700,130941143,1896,1896,1896,1896,0
20230717,125600,130941143,1896,1896,1896,1896,0
20230717,125500,130941143,1896,1896,1896,1896,0
20230717,125400,130941143,1896,1896,1896,1896,0
20230717,125300,130941143,1896,1896,1896,1896,0
20230717,125200,130941143,1896,1896,1896,1896,0
20230717,125100,130941143,1896,1896,1896,1896,0
20230717,125000,130941143,1896,1896,1896,1896,0
20230717,124900,130941143,1896,1896,1896,1896,0
20230717,124800,130941143,1896,1896,1896,1896,2
20230717,124700,130937351,1897,1897,1897,1897,0
20230717,124600,130937351,1897,1894,1897,1894,132
20230717,124500,130687133,1893,1893,1893,1893,0
20230717,124400,130687133,1893,1893,1893,1893,0
20230717,124300,130687133,1893,1894,1894,1893,2
20230717,124200,130683346,1892,1892,1892,1892,1
20230717,124100,130681454,1892,1892,1892,1892,1
20230717,124000,130679562,1893,1893,1893,1893,0
20230717,123900,130679562,1893,1893,1893,1893,0
20230717,123800,130679562,1893,1893,1893,1893,1
20230717,123700,130677669,1894,1894,1894,1894,0
20230717,123600,130677669,1894,1896,1896,1894,2
20230717,123500,130673879,1893,1893,1893,1893,1
20230717,123400,130671986,1893,1893,1893,1893,2
20230717,123300,130668200,1892,1890,1892,1890,3584
20230717,123200,123891018,1890,1890,1890,1890,144
20230717,123100,123618858,1889,1889,1889,1889,0
20230717,123000,123618858,1889,1889,1889,1889,600
20230717,122900,122485458,1889,1889,1889,1889,299
20230717,122800,121920647,1887,1887,1887,1887,0
20230717,122700,121920647,1887,1887,1887,1887,0
20230717,122600,121920647,1887,1887,1887,1887,0
20230717,122500,121920647,1887,1887,1887,1887,0
20230717,122400,121920647,1887,1887,1887,1887,0
20230717,122300,121920647,1887,1887,1887,1887,0
20230717,122200,121920647,1887,1887,1887,1887,1148
20230717,122100,119754371,1887,1888,1888,1887,3032
20230717,122000,114032556,1888,1888,1888,1888,0
20230717,121900,114032556,1888,1887,1888,1887,303
20230717,121800,113460792,1886,1886,1886,1886,0
20230717,121700,113460792,1886,1886,1886,1886,0
20230717,121600,113460792,1886,1886,1886,1886,100
20230717,121500,113272192,1887,1887,1887,1887,0
20230717,121400,113272192,1887,1887,1887,1887,5
20230717,121300,113262757,1887,1887,1887,1887,0
20230717,121200,113262757,1887,1887,1887,1887,0
20230717,121100,113262757,1887,1887,1887,1887,0
20230717,121000,113262757,1887,1887,1887,1887,1
20230717,120900,113260870,1888,1888,1888,1888,0
20230717,120800,113260870,1888,1888,1888,1888,26
20230717,120700,113211782,1888,1888,1888,1888,0
20230717,120600,113211782,1888,1888,1888,1888,0
20230717,120500,113211782,1888,1888,1888,1888,0
20230717,120400,113211782,1888,1888,1888,1888,0
20230717,120300,113211782,1888,1888,1888,1888,0
20230717,120200,113211782,1888,1888,1888,1888,0
20230717,120100,113211782,1888,1888,1888,1888,0
20230717,120000,113211782,1888,1888,1888,1888,0
20230717,115900,113211782,1888,1888,1888,1888,1
20230717,115800,113209894,1884,1884,1884,1884,838
20230717,115700,111631102,1884,1886,1886,1884,48
20230717,115600,111540667,1887,1887,1887,1887,3
20230717,115500,111535006,1887,1887,1887,1887,0
20230717,115400,111535006,1887,1887,1887,1887,1
20230717,115300,111533119,1888,1888,1888,1888,0
20230717,115200,111533119,1888,1888,1888,1888,10
20230717,115100,111514239,1888,1888,1888,1888,0
20230717,115000,111514239,1888,1888,1888,1888,0
20230717,114900,111514239,1888,1888,1888,1888,1
20230717,114800,111512351,1885,1885,1885,1885,0
20230717,114700,111512351,1885,1885,1885,1885,0
20230717,114600,111512351,1885,1889,1889,1885,1289
20230717,114500,109082572,1885,1885,1885,1885,0
20230717,114400,109082572,1885,1885,1885,1885,0
20230717,114300,109082572,1885,1885,1885,1885,0
20230717,114200,109082572,1885,1890,1890,1885,31
20230717,114100,109024122,1885,1885,1885,1885,0
20230717,114000,109024122,1885,1885,1885,1885,0
20230717,113900,109024122,1885,1885,1885,1885,0
20230717,113800,109024122,1885,1889,1889,1885,200
20230717,113700,108647112,1890,1891,1891,1890,2
20230717,113600,108643331,1892,1892,1892,1892,0
20230717,113500,108643331,1892,1891,1892,1891,11
20230717,113400,108622529,1891,1891,1891,1891,2
20230717,113300,108618747,1885,1891,1891,1885,69
20230717,113200,108488515,1891,1892,1892,1891,27
20230717,113100,108437432,1892,1892,1892,1892,0
20230717,113000,108437432,1892,1892,1892,1892,0
20230717,112900,108437432,1892,1892,1892,1892,1
20230717,112800,108435540,1892,1892,1892,1892,0
20230717,112700,108435540,1892,1892,1892,1892,1
20230717,112600,108433648,1893,1894,1894,1893,2
20230717,112500,108429861,1896,1891,1896,1890,3
20230717,112400,108424184,1896,1896,1896,1896,0
20230717,112300,108424184,1896,1896,1896,1896,0
20230717,112200,108424184,1896,1896,1896,1896,0
20230717,112100,108424184,1896,1892,1896,1892,2
20230717,112000,108420396,1893,1896,1896,1893,2
20230717,111900,108416607,1892,1892,1892,1892,0
20230717,111800,108416607,1892,1892,1892,1892,0
20230717,111700,108416607,1892,1892,1892,1892,0
20230717,111600,108416607,1892,1892,1892,1892,0
20230717,111500,108416607,1892,1893,1893,1892,3
20230717,111400,108410930,1896,1894,1896,1894,150
20230717,111300,108126649,1892,1892,1892,1892,1
20230717,111200,108124757,1885,1894,1894,1885,11
20230717,111100,108103998,1885,1892,1892,1885,21
20230717,111000,108064373,1885,1891,1891,1885,10
20230717,110900,108045502,1885,1892,1896,1885,136
20230717,110800,107788367,1892,1895,1895,1892,4
20230717,110700,107780793,1896,1895,1896,1894,17
20230717,110600,107748564,1893,1893,1897,1893,62
20230717,110500,107631111,1891,1893,1895,1891,16
20230717,110400,107600803,1896,1897,1897,1896,3
20230717,110300,107595114,1896,1891,1896,1891,819
20230717,110200,106045455,1889,1890,1890,1889,2
20230717,110100,106041676,1892,1891,1892,1891,31
20230717,110000,105983054,1885,1887,1887,1885,497
20230717,105900,105046174,1888,1890,1890,1888,17
20230717,105800,105014068,1891,1890,1891,1890,11
20230717,105700,104993277,1891,1891,1891,1891,10
20230717,105600,104974367,1891,1891,1891,1891,18
20230717,105500,104940329,1892,1897,1897,1892,58
20230717,105400,104830483,1895,1896,1898,1895,25
20230717,105300,104783061,1897,1897,1898,1896,27
20230717,105200,104731833,1896,1895,1899,1895,59
20230717,105100,104619873,1898,1892,1898,1892,328
20230717,105000,103999046,1892,1891,1892,1891,757
20230717,104900,102567544,1891,1891,1891,1891,67
20230717,104800,102440847,1891,1891,1891,1891,10
20230717,104700,102421937,1891,1891,1891,1891,0
20230717,104600,102421937,1891,1891,1891,1891,2
20230717,104500,102418155,1891,1890,1891,1890,8
20230717,104400,102403033,1891,1890,1891,1890,21
20230717,104300,102363338,1888,1889,1890,1888,13
20230717,104200,102338771,1890,1891,1891,1890,30
20230717,104100,102282061,1891,1891,1891,1891,15
20230717,104000,102253696,1891,1891,1891,1891,11
20230717,103900,102232895,1890,1890,1890,1890,659
20230717,103800,100987385,1890,1890,1890,1890,25
20230717,103700,100940135,1890,1890,1890,1890,18
20230717,103600,100906115,1890,1890,1890,1890,10
20230717,103500,100887215,1890,1888,1890,1888,3994
20230717,103400,93346541,1888,1888,1888,1888,2500
20230717,103300,88626541,1888,1888,1888,1888,0
20230717,103200,88626541,1888,1888,1888,1888,1
20230717,103100,88624653,1889,1889,1889,1889,0
20230717,103000,88624653,1889,1889,1889,1889,1
20230717,102900,88622764,1888,1888,1888,1888,1
20230717,102800,88620876,1890,1890,1890,1890,2
20230717,102700,88617096,1876,1888,1889,1875,46
20230717,102600,88530547,1890,1889,1892,1889,163
20230717,102500,88222625,1889,1886,1889,1886,49
20230717,102400,88130205,1885,1885,1885,1884,98
20230717,102300,87945476,1884,1883,1884,1883,246
20230717,102200,87482013,1884,1884,1884,1884,0
20230717,102100,87482013,1884,1877,1884,1877,251
20230717,102000,87010849,1877,1877,1877,1877,10
20230717,101900,86992079,1877,1877,1877,1877,8
20230717,101800,86977063,1877,1876,1877,1876,210
20230717,101700,86583052,1876,1876,1876,1876,0
20230717,101600,86583052,1876,1876,1876,1876,0
20230717,101500,86583052,1876,1876,1876,1876,0
20230717,101400,86583052,1876,1876,1876,1876,0
20230717,101300,86583052,1876,1876,1876,1876,0
20230717,101200,86583052,1876,1876,1876,1876,0
20230717,101100,86583052,1876,1876,1876,1876,5
20230717,101000,86573672,1876,1876,1876,1876,0
20230717,100900,86573672,1876,1876,1876,1876,1
20230717,100800,86571796,1872,1875,1875,1872,522
20230717,100700,85594430,1876,1876,1876,1876,0
20230717,100600,85594430,1876,1876,1876,1876,0
20230717,100500,85594430,1876,1875,1876,1875,239
20230717,100400,85146067,1876,1876,1876,1876,0
20230717,100300,85146067,1876,1876,1876,1876,1
20230717,100200,85144191,1876,1876,1876,1876,0
20230717,100100,85144191,1876,1880,1883,1876,579
20230717,100000,84057286,1884,1880,1884,1880,100
20230717,095900,83869076,1880,1881,1881,1880,6
20230717,095800,83857792,1881,1882,1882,1881,2
20230717,095700,83854029,1881,1883,1883,1881,2
20230717,095600,83850265,1877,1878,1883,1877,232
20230717,095500,83414658,1883,1879,1884,1879,328
20230717,095400,82796742,1881,1878,1882,1878,217
20230717,095300,82388643,1878,1876,1880,1876,462
20230717,095200,81520688,1877,1877,1877,1877,60
20230717,095100,81408068,1876,1879,1879,1876,9
20230717,095000,81391174,1879,1876,1879,1876,189
20230717,094900,81036377,1873,1874,1875,1867,966
20230717,094800,79229489,1874,1875,1875,1869,44
20230717,094700,79147178,1875,1875,1875,1875,40
20230717,094600,79072178,1875,1874,1875,1870,271
20230717,094500,78564424,1873,1871,1873,1871,252
20230717,094400,78092557,1871,1869,1871,1868,258
20230717,094300,77610486,1870,1870,1872,1870,7
20230717,094200,77597392,1868,1869,1869,1868,2435
20230717,094100,73047884,1869,1870,1870,1869,453
20230717,094000,72201173,1870,1870,1872,1870,4
20230717,093900,72193690,1871,1873,1873,1871,8
20230717,093800,72178715,1869,1869,1869,1869,0
20230717,093700,72178715,1869,1870,1873,1869,382
20230717,093600,71464684,1871,1871,1871,1871,10
20230717,093500,71445974,1871,1871,1871,1871,2
20230717,093400,71442232,1871,1870,1871,1870,1377
20230717,093300,68866602,1868,1868,1868,1868,0
20230717,093200,68866602,1868,1868,1868,1868,0
20230717,093100,68866602,1868,1870,1870,1868,358
20230717,093000,68197701,1870,1871,1871,1870,203
20230717,092900,67818088,1871,1871,1871,1871,10
20230717,092800,67799378,1871,1871,1871,1871,1
20230717,092700,67797507,1872,1873,1873,1872,16
20230717,092600,67767540,1873,1873,1874,1873,14
20230717,092500,67741316,1867,1873,1873,1867,3551
20230717,092400,61111507,1874,1874,1874,1874,34
20230717,092300,61047791,1866,1868,1868,1866,2260
20230717,092200,56830628,1875,1874,1875,1866,803
20230717,092100,55331626,1875,1875,1875,1875,4
20230717,092000,55324126,1865,1874,1875,1865,12437
20230717,091900,32098376,1871,1871,1874,1871,584
20230717,091800,31004924,1870,1870,1870,1870,0
20230717,091700,31004924,1870,1870,1871,1869,1379
20230717,091600,28427556,1870,1870,1870,1870,50
20230717,091500,28334056,1870,1870,1870,1870,3
20230717,091400,28328446,1870,1871,1871,1870,121
20230717,091300,28102156,1871,1871,1872,1871,85
20230717,091200,27943097,1870,1869,1870,1869,96
20230717,091100,27763586,1869,1869,1869,1868,236
20230717,091000,27322552,1868,1868,1869,1868,2725
20230717,090900,22231851,1868,1870,1870,1868,922
20230717,090800,20508653,1869,1871,1871,1869,347
20230717,090700,19860059,1871,1870,1871,1867,123
20230717,090600,19630041,1869,1869,1869,1869,11
20230717,090500,19609482,1865,1870,1870,1865,2000
20230717,090400,15879316,1876,1877,1877,1871,3
20230717,090300,15873692,1877,1874,1877,1871,188
20230717,090200,15521411,1875,1873,1875,1873,102
20230717,090100,15330362,1872,1875,1875,1872,6
20230717,090000,15319123,1892,1863,1892,1863,8222