KissMeData/018000/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185700,1044341078,1891,1891,1891,1891,4682
20230720,185600,1044341078,1891,1891,1891,1891,0
20230720,185500,1044341078,1891,1891,1891,1891,0
20230720,185400,1044341078,1891,1891,1891,1891,0
20230720,185300,1044341078,1891,1891,1891,1891,0
20230720,185200,1044341078,1891,1891,1891,1891,0
20230720,185100,1044341078,1891,1891,1891,1891,0
20230720,185000,1044341078,1891,1891,1891,1891,0
20230720,184900,1044341078,1891,1891,1891,1891,0
20230720,184800,1044341078,1891,1891,1891,1891,0
20230720,184700,1044341078,1891,1891,1891,1891,0
20230720,184600,1044341078,1891,1891,1891,1891,0
20230720,184500,1044341078,1891,1891,1891,1891,0
20230720,184400,1044341078,1891,1891,1891,1891,0
20230720,184300,1044341078,1891,1891,1891,1891,0
20230720,184200,1044341078,1891,1891,1891,1891,0
20230720,184100,1044341078,1891,1891,1891,1891,0
20230720,184000,1044341078,1891,1891,1891,1891,0
20230720,183900,1044341078,1891,1891,1891,1891,0
20230720,183800,1044341078,1891,1891,1891,1891,0
20230720,183700,1044341078,1891,1891,1891,1891,0
20230720,183600,1044341078,1891,1891,1891,1891,0
20230720,183500,1044341078,1891,1891,1891,1891,0
20230720,183400,1044341078,1891,1891,1891,1891,0
20230720,183300,1044341078,1891,1891,1891,1891,0
20230720,183200,1044341078,1891,1891,1891,1891,0
20230720,183100,1044341078,1891,1891,1891,1891,0
20230720,183000,1044341078,1891,1891,1891,1891,0
20230720,182900,1044341078,1891,1891,1891,1891,0
20230720,182800,1044341078,1891,1891,1891,1891,0
20230720,182700,1044341078,1891,1891,1891,1891,4682
20230720,182600,1044341078,1891,1891,1891,1891,0
20230720,182500,1044341078,1891,1891,1891,1891,0
20230720,182400,1044341078,1891,1891,1891,1891,0
20230720,182300,1044341078,1891,1891,1891,1891,0
20230720,182200,1044341078,1891,1891,1891,1891,0
20230720,182100,1044341078,1891,1891,1891,1891,0
20230720,182000,1044341078,1891,1891,1891,1891,0
20230720,181900,1044341078,1891,1891,1891,1891,0
20230720,181800,1044341078,1891,1891,1891,1891,0
20230720,181700,1044341078,1891,1891,1891,1891,0
20230720,181600,1044341078,1891,1891,1891,1891,0
20230720,181500,1044341078,1891,1891,1891,1891,0
20230720,181400,1044341078,1891,1891,1891,1891,0
20230720,181300,1044341078,1891,1891,1891,1891,0
20230720,181200,1044341078,1891,1891,1891,1891,0
20230720,181100,1044341078,1891,1891,1891,1891,0
20230720,181000,1044341078,1891,1891,1891,1891,0
20230720,180900,1044341078,1891,1891,1891,1891,0
20230720,180800,1044341078,1891,1891,1891,1891,0
20230720,180700,1044341078,1891,1891,1891,1891,0
20230720,180600,1044341078,1891,1891,1891,1891,0
20230720,180500,1044341078,1891,1891,1891,1891,0
20230720,180400,1044341078,1891,1891,1891,1891,0
20230720,180300,1044341078,1891,1891,1891,1891,0
20230720,180200,1044341078,1891,1891,1891,1891,0
20230720,180100,1044341078,1891,1891,1891,1891,0
20230720,180000,1044341078,1891,1891,1891,1891,0
20230720,175900,1044341078,1891,1891,1891,1891,0
20230720,175800,1044341078,1891,1891,1891,1891,0
20230720,175700,1044341078,1891,1891,1891,1891,4682
20230720,175600,1044341078,1891,1891,1891,1891,0
20230720,175500,1044341078,1891,1891,1891,1891,0
20230720,175400,1044341078,1891,1891,1891,1891,0
20230720,175300,1044341078,1891,1891,1891,1891,0
20230720,175200,1044341078,1891,1891,1891,1891,0
20230720,175100,1044341078,1891,1891,1891,1891,0
20230720,175000,1044341078,1891,1891,1891,1891,0
20230720,174900,1044341078,1891,1891,1891,1891,0
20230720,174800,1044341078,1891,1891,1891,1891,0
20230720,174700,1044341078,1891,1891,1891,1891,0
20230720,174600,1044341078,1891,1891,1891,1891,0
20230720,174500,1044341078,1891,1891,1891,1891,0
20230720,174400,1044341078,1891,1891,1891,1891,0
20230720,174300,1044341078,1891,1891,1891,1891,0
20230720,174200,1044341078,1891,1891,1891,1891,0
20230720,174100,1044341078,1891,1891,1891,1891,0
20230720,174000,1044341078,1891,1891,1891,1891,0
20230720,173900,1044341078,1891,1891,1891,1891,0
20230720,173800,1044341078,1891,1891,1891,1891,0
20230720,173700,1044341078,1891,1891,1891,1891,0
20230720,173600,1044341078,1891,1891,1891,1891,0
20230720,173500,1044341078,1891,1891,1891,1891,0
20230720,173400,1044341078,1891,1891,1891,1891,0
20230720,173300,1044341078,1891,1891,1891,1891,0
20230720,173200,1044341078,1891,1891,1891,1891,0
20230720,173100,1044341078,1891,1891,1891,1891,0
20230720,173000,1044341078,1891,1891,1891,1891,0
20230720,172900,1044341078,1891,1891,1891,1891,0
20230720,172800,1044341078,1891,1891,1891,1891,0
20230720,172700,1044341078,1891,1891,1891,1891,4682
20230720,172600,1044341078,1891,1891,1891,1891,0
20230720,172500,1044341078,1891,1891,1891,1891,0
20230720,172400,1044341078,1891,1891,1891,1891,0
20230720,172300,1044341078,1891,1891,1891,1891,0
20230720,172200,1044341078,1891,1891,1891,1891,0
20230720,172100,1044341078,1891,1891,1891,1891,0
20230720,172000,1044341078,1891,1891,1891,1891,0
20230720,171900,1044341078,1891,1891,1891,1891,0
20230720,171800,1044341078,1891,1891,1891,1891,0
20230720,171700,1044341078,1891,1891,1891,1891,0
20230720,171600,1044341078,1891,1891,1891,1891,0
20230720,171500,1044341078,1891,1891,1891,1891,0
20230720,171400,1044341078,1891,1891,1891,1891,0
20230720,171300,1044341078,1891,1891,1891,1891,0
20230720,171200,1044341078,1891,1891,1891,1891,0
20230720,171100,1044341078,1891,1891,1891,1891,0
20230720,171000,1044341078,1891,1891,1891,1891,0
20230720,170900,1044341078,1891,1891,1891,1891,0
20230720,170800,1044341078,1891,1891,1891,1891,0
20230720,170700,1044341078,1891,1891,1891,1891,0
20230720,170600,1044341078,1891,1891,1891,1891,0
20230720,170500,1044341078,1891,1891,1891,1891,0
20230720,170400,1044341078,1891,1891,1891,1891,0
20230720,170300,1044341078,1891,1891,1891,1891,0
20230720,170200,1044341078,1891,1891,1891,1891,0
20230720,170100,1044341078,1891,1891,1891,1891,0
20230720,170000,1044341078,1891,1891,1891,1891,0
20230720,165900,1044341078,1891,1891,1891,1891,0
20230720,165800,1044341078,1891,1891,1891,1891,0
20230720,165700,1044341078,1891,1891,1891,1891,4682
20230720,165600,1044341078,1891,1891,1891,1891,0
20230720,165500,1044341078,1891,1891,1891,1891,0
20230720,165400,1044341078,1891,1891,1891,1891,0
20230720,165300,1044341078,1891,1891,1891,1891,0
20230720,165200,1044341078,1891,1891,1891,1891,0
20230720,165100,1044341078,1891,1891,1891,1891,0
20230720,165000,1044341078,1891,1891,1891,1891,0
20230720,164900,1044341078,1891,1891,1891,1891,0
20230720,164800,1044341078,1891,1891,1891,1891,0
20230720,164700,1044341078,1891,1891,1891,1891,0
20230720,164600,1044341078,1891,1891,1891,1891,0
20230720,164500,1044341078,1891,1891,1891,1891,0
20230720,164400,1044341078,1891,1891,1891,1891,0
20230720,164300,1044341078,1891,1891,1891,1891,0
20230720,164200,1044341078,1891,1891,1891,1891,0
20230720,164100,1044341078,1891,1891,1891,1891,0
20230720,164000,1044341078,1891,1891,1891,1891,0
20230720,163900,1044341078,1891,1891,1891,1891,0
20230720,163800,1044341078,1891,1891,1891,1891,0
20230720,163700,1044341078,1891,1891,1891,1891,0
20230720,163600,1044341078,1891,1891,1891,1891,0
20230720,163500,1044341078,1891,1891,1891,1891,0
20230720,163400,1044341078,1891,1891,1891,1891,0
20230720,163300,1044341078,1891,1891,1891,1891,0
20230720,163200,1044341078,1891,1891,1891,1891,0
20230720,163100,1044341078,1891,1891,1891,1891,0
20230720,163000,1044341078,1891,1891,1891,1891,0
20230720,162900,1044341078,1891,1891,1891,1891,0
20230720,162800,1044341078,1891,1891,1891,1891,0
20230720,162700,1044341078,1891,1891,1891,1891,4682
20230720,162600,1044341078,1891,1891,1891,1891,0
20230720,162500,1044341078,1891,1891,1891,1891,0
20230720,162400,1044341078,1891,1891,1891,1891,0
20230720,162300,1044341078,1891,1891,1891,1891,0
20230720,162200,1044341078,1891,1891,1891,1891,0
20230720,162100,1044341078,1891,1891,1891,1891,0
20230720,162000,1044341078,1891,1891,1891,1891,0
20230720,161900,1044341078,1891,1891,1891,1891,0
20230720,161800,1044341078,1891,1891,1891,1891,0
20230720,161700,1044341078,1891,1891,1891,1891,0
20230720,161600,1044341078,1891,1891,1891,1891,0
20230720,161500,1044341078,1891,1891,1891,1891,0
20230720,161400,1044341078,1891,1891,1891,1891,0
20230720,161300,1044341078,1891,1891,1891,1891,0
20230720,161200,1044341078,1891,1891,1891,1891,0
20230720,161100,1044341078,1891,1891,1891,1891,0
20230720,161000,1044341078,1891,1891,1891,1891,0
20230720,160900,1044341078,1891,1891,1891,1891,0
20230720,160800,1044341078,1891,1891,1891,1891,0
20230720,160700,1044341078,1891,1891,1891,1891,0
20230720,160600,1044341078,1891,1891,1891,1891,0
20230720,160500,1044341078,1891,1891,1891,1891,0
20230720,160400,1044341078,1891,1891,1891,1891,0
20230720,160300,1044341078,1891,1891,1891,1891,0
20230720,160200,1044341078,1891,1891,1891,1891,0
20230720,160100,1044341078,1891,1891,1891,1891,0
20230720,160000,1044341078,1891,1891,1891,1891,0
20230720,155900,1044341078,1891,1891,1891,1891,0
20230720,155800,1044341078,1891,1891,1891,1891,0
20230720,155700,1044341078,1891,1891,1891,1891,4682
20230720,155600,1044341078,1891,1891,1891,1891,0
20230720,155500,1044341078,1891,1891,1891,1891,0
20230720,155400,1044341078,1891,1891,1891,1891,0
20230720,155300,1044341078,1891,1891,1891,1891,0
20230720,155200,1044341078,1891,1891,1891,1891,0
20230720,155100,1044341078,1891,1891,1891,1891,0
20230720,155000,1044341078,1891,1891,1891,1891,0
20230720,154900,1044341078,1891,1891,1891,1891,0
20230720,154800,1044341078,1891,1891,1891,1891,0
20230720,154700,1044341078,1891,1891,1891,1891,0
20230720,154600,1044341078,1891,1891,1891,1891,0
20230720,154500,1044341078,1891,1891,1891,1891,0
20230720,154400,1044341078,1891,1891,1891,1891,0
20230720,154300,1044341078,1891,1891,1891,1891,0
20230720,154200,1044341078,1891,1891,1891,1891,0
20230720,154100,1044341078,1891,1891,1891,1891,0
20230720,154000,1044341078,1891,1891,1891,1891,0
20230720,153900,1044341078,1891,1891,1891,1891,0
20230720,153800,1044341078,1891,1891,1891,1891,0
20230720,153700,1044341078,1891,1891,1891,1891,0
20230720,153600,1044341078,1891,1891,1891,1891,0
20230720,153500,1044341078,1891,1891,1891,1891,0
20230720,153400,1044341078,1891,1891,1891,1891,0
20230720,153300,1044341078,1891,1891,1891,1891,0
20230720,153200,1044341078,1891,1891,1891,1891,0
20230720,153100,1044341078,1891,1891,1891,1891,0
20230720,153000,1044341078,1891,1891,1891,1891,4682
20230720,152900,1035487416,1893,1893,1893,1893,0
20230720,152800,1035487416,1893,1893,1893,1893,0
20230720,152700,1035487416,1893,1893,1893,1893,0
20230720,152600,1035487416,1893,1893,1893,1893,0
20230720,152500,1035487416,1893,1893,1893,1893,0
20230720,152400,1035487416,1893,1893,1893,1893,0
20230720,152300,1035487416,1893,1893,1893,1893,0
20230720,152200,1035487416,1893,1893,1893,1893,0
20230720,152100,1035487416,1893,1893,1893,1893,0
20230720,152000,1035487416,1893,1893,1893,1893,0
20230720,151900,1035487416,1893,1887,1893,1887,256
20230720,151800,1035003590,1891,1888,1891,1887,5263
20230720,151700,1025071811,1887,1891,1893,1887,924
20230720,151600,1023325525,1887,1888,1888,1887,3669
20230720,151500,1016401944,1888,1887,1893,1887,3344
20230720,151400,1010089912,1893,1889,1893,1887,11059
20230720,151300,989194207,1888,1890,1890,1888,2710
20230720,151200,984077309,1891,1891,1891,1891,1245
20230720,151100,981723014,1891,1891,1891,1891,1174
20230720,151000,979502980,1891,1891,1891,1891,337
20230720,150900,978865713,1893,1887,1893,1885,5616
20230720,150800,968275663,1887,1891,1891,1887,3000
20230720,150700,962607477,1891,1891,1891,1891,10
20230720,150600,962588567,1893,1892,1893,1892,2727
20230720,150500,957429081,1893,1893,1893,1893,1764
20230720,150400,954089829,1894,1894,1894,1893,29
20230720,150300,954034926,1893,1894,1894,1893,3124
20230720,150200,948121021,1895,1895,1895,1895,0
20230720,150100,948121021,1895,1895,1895,1895,100
20230720,150000,947931521,1895,1895,1895,1893,1391
20230720,145900,945296927,1895,1895,1895,1895,0
20230720,145800,945296927,1895,1894,1895,1894,127
20230720,145700,945056387,1894,1894,1894,1894,242
20230720,145600,944598039,1895,1894,1896,1894,120
20230720,145500,944370747,1896,1896,1896,1896,205
20230720,145400,943982067,1896,1896,1896,1896,400
20230720,145300,943223667,1896,1896,1896,1896,0
20230720,145200,943223667,1896,1895,1896,1894,509
20230720,145100,942259259,1896,1895,1896,1895,98
20230720,145000,942073501,1896,1896,1896,1896,236
20230720,144900,941626045,1897,1896,1897,1896,72
20230720,144800,941489473,1897,1898,1898,1896,5524
20230720,144700,931015807,1898,1898,1898,1898,10
20230720,144600,930996827,1898,1897,1898,1897,1206
20230720,144500,928709043,1897,1897,1897,1897,471
20230720,144400,927815556,1897,1897,1897,1897,2
20230720,144300,927811762,1897,1897,1897,1897,89
20230720,144200,927642929,1897,1896,1897,1896,398
20230720,144100,926888317,1897,1896,1897,1896,202
20230720,144000,926505323,1897,1897,1897,1896,504
20230720,143900,925549635,1896,1896,1897,1896,285
20230720,143800,925009249,1897,1897,1897,1896,201
20230720,143700,924628052,1897,1897,1897,1897,7
20230720,143600,924614773,1897,1897,1897,1897,44
20230720,143500,924531305,1897,1897,1897,1897,674
20230720,143400,923252727,1897,1896,1897,1896,1378
20230720,143300,920639261,1897,1895,1897,1894,834
20230720,143200,919058679,1895,1893,1895,1893,32
20230720,143100,918998089,1895,1895,1895,1895,13
20230720,143000,918973454,1893,1893,1893,1893,606
20230720,142900,917826296,1893,1893,1893,1891,133
20230720,142800,917574697,1893,1893,1893,1893,640
20230720,142700,916363177,1893,1891,1893,1891,554
20230720,142600,915315555,1890,1890,1890,1890,92
20230720,142500,915141675,1889,1890,1890,1889,963
20230720,142400,913322468,1890,1890,1890,1890,2400
20230720,142300,908786468,1890,1890,1890,1890,1029
20230720,142200,906841658,1890,1890,1890,1890,46
20230720,142100,906754718,1890,1890,1890,1890,0
20230720,142000,906754718,1890,1889,1890,1889,68
20230720,141900,906626264,1890,1890,1890,1890,60
20230720,141800,906512864,1890,1890,1890,1890,5
20230720,141700,906503414,1890,1890,1890,1890,8
20230720,141600,906488294,1890,1889,1890,1889,285
20230720,141500,905949928,1889,1889,1889,1889,100
20230720,141400,905761028,1889,1890,1890,1889,77
20230720,141300,905615525,1890,1887,1890,1887,2400
20230720,141200,901083892,1887,1883,1887,1883,8272
20230720,141100,885484408,1886,1885,1886,1885,1361
20230720,141000,882918903,1886,1888,1888,1886,179
20230720,140900,882581305,1886,1887,1888,1886,82
20230720,140800,882426571,1887,1889,1890,1887,1147
20230720,140700,880261053,1889,1889,1890,1889,136
20230720,140600,880004148,1890,1888,1890,1888,27
20230720,140500,879953170,1890,1888,1890,1888,574
20230720,140400,878869404,1888,1888,1888,1888,0
20230720,140300,878869404,1888,1888,1888,1888,50
20230720,140200,878775004,1888,1888,1888,1888,0
20230720,140100,878775004,1888,1883,1888,1883,1274
20230720,140000,876376057,1888,1887,1888,1882,321
20230720,135900,875770315,1887,1887,1887,1887,3
20230720,135800,875764654,1887,1881,1888,1881,4496
20230720,135700,867307653,1888,1890,1890,1880,7216
20230720,135600,853735244,1882,1889,1890,1882,2112
20230720,135500,849759664,1889,1887,1889,1882,1738
20230720,135400,846485488,1889,1882,1889,1882,713
20230720,135300,845143604,1882,1882,1882,1882,10
20230720,135200,845124784,1882,1882,1882,1882,20
20230720,135100,845087144,1882,1880,1882,1880,2263
20230720,135000,840832083,1880,1881,1881,1880,201
20230720,134900,840454103,1881,1882,1882,1881,187
20230720,134800,840102234,1882,1886,1886,1880,7792
20230720,134700,825445469,1883,1889,1890,1883,3006
20230720,134600,819777711,1890,1890,1890,1890,200
20230720,134500,819399711,1893,1892,1894,1890,652
20230720,134400,818166879,1896,1896,1896,1896,0
20230720,134300,818166879,1896,1896,1896,1896,0
20230720,134200,818166879,1896,1896,1896,1892,202
20230720,134100,817784687,1891,1891,1891,1891,54
20230720,134000,817682573,1897,1897,1898,1891,1449
20230720,133900,814941319,1891,1892,1892,1891,1550
20230720,133800,812010135,1897,1897,1897,1897,0
20230720,133700,812010135,1897,1896,1897,1896,110
20230720,133600,811801573,1896,1896,1896,1896,0
20230720,133500,811801573,1896,1896,1896,1896,0
20230720,133400,811801573,1896,1893,1896,1893,4
20230720,133300,811793994,1892,1892,1892,1892,66
20230720,133200,811669122,1892,1889,1892,1889,9391
20230720,133100,793927416,1889,1886,1889,1886,604
20230720,133000,792787966,1886,1886,1886,1886,132
20230720,132900,792539014,1885,1885,1885,1885,236
20230720,132800,792094154,1886,1886,1886,1886,330
20230720,132700,791471774,1886,1886,1886,1886,740
20230720,132600,790076134,1885,1888,1888,1885,2277
20230720,132500,785783030,1887,1889,1889,1887,1429
20230720,132400,783084938,1890,1890,1890,1889,1012
20230720,132300,781172758,1892,1889,1892,1889,105
20230720,132200,780974346,1889,1889,1889,1889,39
20230720,132100,780900675,1889,1892,1892,1889,2872
20230720,132000,775473189,1893,1893,1893,1893,438
20230720,131900,774644055,1893,1893,1893,1893,422
20230720,131800,773845209,1894,1894,1894,1894,75
20230720,131700,773703159,1895,1895,1895,1895,108
20230720,131600,773498499,1896,1895,1896,1895,18
20230720,131500,773464376,1895,1894,1895,1894,418
20230720,131400,772672297,1894,1894,1894,1894,71
20230720,131300,772537823,1894,1894,1894,1894,800
20230720,131200,771022623,1894,1894,1895,1894,101
20230720,131100,770831274,1894,1895,1895,1894,78
20230720,131000,770683482,1895,1895,1895,1895,1400
20230720,130900,768030482,1896,1896,1896,1896,243
20230720,130800,767569754,1896,1896,1896,1896,196
20230720,130700,767198138,1897,1898,1898,1897,19
20230720,130600,767162079,1897,1897,1897,1897,739
20230720,130500,765760196,1897,1897,1897,1897,28
20230720,130400,765707080,1897,1898,1898,1897,35
20230720,130300,765640675,1897,1898,1898,1897,285
20230720,130200,765100010,1897,1897,1897,1897,284
20230720,130100,764561262,1899,1899,1899,1899,0
20230720,130000,764561262,1899,1899,1899,1899,134
20230720,125900,764306796,1896,1896,1896,1896,0
20230720,125800,764306796,1896,1896,1896,1896,0
20230720,125700,764306796,1896,1899,1899,1896,291
20230720,125600,763754524,1899,1898,1899,1898,523
20230720,125500,762761601,1896,1896,1896,1896,1
20230720,125400,762759705,1896,1898,1898,1896,76
20230720,125300,762615472,1898,1898,1898,1898,90
20230720,125200,762444652,1899,1898,1899,1898,37
20230720,125100,762374425,1898,1896,1898,1896,546
20230720,125000,761338965,1896,1898,1898,1896,529
20230720,124900,760335275,1897,1898,1898,1897,1471
20230720,124800,757543571,1898,1902,1903,1898,488
20230720,124700,756616280,1903,1903,1903,1903,0
20230720,124600,756616280,1903,1901,1903,1898,1766
20230720,124500,753258941,1903,1902,1903,1902,108
20230720,124400,753053524,1902,1902,1902,1902,0
20230720,124300,753053524,1902,1901,1902,1901,1204
20230720,124200,750764620,1901,1899,1901,1899,2150
20230720,124100,746681632,1900,1900,1900,1900,0
20230720,124000,746681632,1900,1900,1900,1900,501
20230720,123900,745729732,1901,1900,1901,1900,876
20230720,123800,744065321,1902,1902,1902,1902,3
20230720,123700,744059615,1902,1901,1902,1901,53
20230720,123600,743958861,1900,1901,1901,1900,63
20230720,123500,743839160,1902,1903,1903,1902,707
20230720,123400,742494437,1903,1903,1903,1903,288
20230720,123300,741946373,1903,1902,1903,1902,303
20230720,123200,741370066,1903,1903,1903,1903,9
20230720,123100,741352939,1903,1904,1904,1903,23
20230720,123000,741309169,1903,1903,1903,1900,4496
20230720,122900,732756937,1903,1903,1903,1902,250
20230720,122800,732281230,1903,1902,1903,1902,300
20230720,122700,731710530,1904,1903,1904,1902,162
20230720,122600,731402343,1903,1904,1904,1903,251
20230720,122500,730924679,1903,1903,1903,1903,40
20230720,122400,730848559,1903,1904,1904,1902,121
20230720,122300,730618295,1903,1903,1904,1902,22
20230720,122200,730576438,1900,1906,1906,1900,386
20230720,122100,729842363,1903,1903,1903,1903,100
20230720,122000,729652063,1907,1907,1907,1902,202
20230720,121900,729267449,1906,1904,1906,1904,436
20230720,121800,728437013,1904,1904,1904,1904,55
20230720,121700,728332293,1905,1905,1905,1905,50
20230720,121600,728237043,1906,1906,1906,1906,60
20230720,121500,728122683,1907,1907,1907,1907,6
20230720,121400,728111241,1906,1906,1907,1906,6471
20230720,121300,715777510,1908,1908,1908,1908,376
20230720,121200,715060102,1906,1906,1906,1905,1417
20230720,121100,712359480,1906,1906,1906,1906,17
20230720,121000,712327078,1906,1906,1907,1900,2368
20230720,120900,707818170,1906,1906,1906,1906,139
20230720,120800,707553236,1908,1906,1908,1906,118
20230720,120700,707328292,1907,1908,1909,1907,43
20230720,120600,707246275,1908,1908,1908,1908,500
20230720,120500,706292275,1908,1906,1908,1906,241
20230720,120400,705832467,1907,1908,1908,1906,5030
20230720,120300,696243751,1909,1911,1911,1908,173
20230720,120200,695913300,1908,1910,1911,1908,33
20230720,120100,695850324,1912,1912,1912,1912,3
20230720,120000,695844588,1908,1910,1910,1908,400
20230720,115900,695081149,1912,1911,1912,1911,2
20230720,115800,695077326,1913,1913,1913,1913,16
20230720,115700,695046718,1913,1913,1913,1913,224
20230720,115600,694618206,1913,1913,1913,1913,2
20230720,115500,694614380,1913,1906,1913,1906,3577
20230720,115400,687796534,1906,1908,1908,1906,856
20230720,115300,686164894,1914,1907,1914,1907,1320
20230720,115200,683647570,1914,1914,1914,1914,0
20230720,115100,683647570,1914,1909,1914,1909,2566
20230720,115000,678749061,1909,1915,1915,1909,103
20230720,114900,678552409,1910,1910,1910,1910,1
20230720,114800,678550499,1915,1915,1915,1915,12
20230720,114700,678527519,1909,1909,1909,1909,100
20230720,114600,678336619,1915,1908,1915,1908,1040
20230720,114500,676352208,1915,1915,1915,1915,55
20230720,114400,676246883,1908,1907,1915,1906,441
20230720,114300,675405298,1915,1913,1915,1913,2904
20230720,114200,669848036,1913,1913,1913,1913,257
20230720,114100,669356395,1913,1913,1913,1912,239
20230720,114000,668899196,1913,1907,1913,1907,2762
20230720,113900,663618828,1912,1906,1913,1906,3990
20230720,113800,656012398,1906,1908,1908,1906,741
20230720,113700,654599023,1908,1908,1908,1908,1
20230720,113600,654597115,1908,1910,1910,1907,2605
20230720,113500,649627602,1910,1910,1910,1909,224
20230720,113400,649199973,1911,1911,1911,1910,30
20230720,113300,649142644,1911,1912,1912,1910,2070
20230720,113200,645185790,1915,1915,1915,1915,0
20230720,113100,645185790,1915,1913,1915,1913,346
20230720,113000,644523868,1915,1913,1915,1913,123
20230720,112900,644288437,1913,1913,1913,1913,100
20230720,112800,644097137,1916,1915,1916,1913,407
20230720,112700,643317929,1915,1915,1915,1915,506
20230720,112600,642348939,1915,1912,1916,1912,585
20230720,112500,641230367,1916,1916,1916,1916,50
20230720,112400,641134567,1916,1915,1916,1915,43
20230720,112300,641052221,1911,1913,1916,1911,1715
20230720,112200,637773527,1916,1915,1917,1913,3620
20230720,112100,630840382,1915,1915,1915,1912,852
20230720,112000,629209270,1915,1913,1915,1913,1257
20230720,111900,626804556,1913,1913,1913,1913,1226
20230720,111800,624459218,1909,1910,1913,1907,490
20230720,111700,623522870,1910,1906,1910,1906,1960
20230720,111600,619784986,1907,1905,1907,1903,1594
20230720,111500,616749379,1903,1903,1903,1902,2052
20230720,111400,612844426,1903,1903,1903,1903,951
20230720,111300,611034673,1907,1905,1908,1903,1393
20230720,111200,608380008,1905,1905,1905,1904,2091
20230720,111100,604396953,1906,1905,1907,1905,5824
20230720,111000,593301676,1907,1895,1907,1895,25451
20230720,110900,544927216,1895,1895,1895,1894,776
20230720,110800,543456996,1894,1894,1894,1894,400
20230720,110700,542699396,1895,1895,1895,1895,20
20230720,110600,542661496,1895,1895,1895,1895,0
20230720,110500,542661496,1895,1894,1895,1894,1496
20230720,110400,539826679,1894,1894,1894,1894,7
20230720,110300,539813421,1895,1895,1895,1895,300
20230720,110200,539244921,1895,1895,1895,1895,319
20230720,110100,538640416,1895,1895,1895,1895,10
20230720,110000,538621466,1895,1895,1895,1895,211
20230720,105900,538221621,1895,1895,1895,1895,18
20230720,105800,538187511,1895,1895,1895,1895,205
20230720,105700,537799036,1895,1895,1895,1895,88
20230720,105600,537632276,1896,1896,1896,1896,12
20230720,105500,537609524,1890,1897,1897,1890,2677
20230720,105400,532548825,1897,1893,1897,1893,21
20230720,105300,532509000,1893,1899,1899,1890,1170
20230720,105200,530294102,1899,1897,1899,1897,1298
20230720,105100,527829351,1898,1896,1898,1889,2767
20230720,105000,522590416,1890,1896,1896,1890,4088
20230720,104900,514862024,1897,1897,1897,1897,0
20230720,104800,514862024,1897,1893,1897,1892,558
20230720,104700,513805920,1893,1896,1898,1893,15255
20230720,104600,484927816,1896,1897,1898,1894,1026
20230720,104500,482982457,1898,1893,1899,1893,2005
20230720,104400,479182238,1893,1890,1893,1886,1398
20230720,104300,476539277,1893,1890,1893,1890,2725
20230720,104200,471384794,1888,1886,1890,1886,5815
20230720,104100,460410167,1886,1886,1886,1886,365
20230720,104000,459721777,1883,1883,1883,1883,121
20230720,103900,459493934,1885,1886,1886,1885,551
20230720,103800,458455048,1886,1886,1886,1886,225
20230720,103700,458030698,1886,1886,1886,1886,0
20230720,103600,458030698,1886,1884,1886,1882,885
20230720,103500,456363684,1886,1885,1886,1884,71
20230720,103400,456229887,1884,1884,1884,1884,500
20230720,103300,455287887,1886,1886,1886,1886,100
20230720,103200,455099287,1884,1884,1884,1884,3
20230720,103100,455093635,1886,1886,1886,1886,1668
20230720,103000,451947787,1886,1886,1886,1886,266
20230720,102900,451446111,1885,1885,1885,1885,0
20230720,102800,451446111,1885,1885,1885,1885,0
20230720,102700,451446111,1885,1883,1885,1883,3321
20230720,102600,445186548,1883,1883,1883,1883,611
20230720,102500,444036035,1883,1883,1883,1883,278
20230720,102400,443512561,1883,1883,1883,1883,9
20230720,102300,443495614,1883,1883,1883,1883,601
20230720,102200,442363931,1883,1885,1885,1883,1583
20230720,102100,439382942,1885,1885,1885,1885,0
20230720,102000,439382942,1885,1885,1885,1885,3198
20230720,101900,433354712,1885,1882,1885,1879,3578
20230720,101800,426618068,1882,1882,1882,1882,322
20230720,101700,426012064,1881,1882,1882,1880,2295
20230720,101600,421696775,1882,1882,1882,1882,10
20230720,101500,421677955,1882,1880,1882,1880,52
20230720,101400,421580192,1881,1881,1881,1881,53
20230720,101300,421480499,1881,1881,1881,1881,0
20230720,101200,421480499,1881,1878,1881,1878,278
20230720,101100,420958375,1878,1878,1878,1878,130
20230720,101000,420714235,1878,1883,1883,1878,1375
20230720,100900,418126430,1883,1880,1883,1880,18
20230720,100800,418092542,1883,1877,1883,1877,2
20230720,100700,418088782,1883,1883,1883,1879,283
20230720,100600,417556569,1883,1883,1883,1879,142
20230720,100500,417289187,1883,1882,1883,1882,112
20230720,100400,417078402,1883,1880,1883,1880,151
20230720,100300,416794461,1880,1880,1880,1880,2
20230720,100200,416790701,1880,1879,1880,1879,1482
20230720,100100,414006022,1879,1879,1879,1873,2012
20230720,100000,410236472,1879,1881,1881,1870,5339
20230720,095900,400214837,1881,1884,1884,1872,5111
20230720,095800,390625642,1883,1883,1883,1880,2614
20230720,095700,385708393,1884,1887,1887,1884,3786
20230720,095600,378572453,1887,1887,1887,1887,127
20230720,095500,378332804,1885,1885,1887,1885,483
20230720,095400,377422109,1885,1889,1889,1885,199
20230720,095300,377046980,1889,1889,1889,1888,225
20230720,095200,376621956,1884,1884,1884,1883,1874
20230720,095100,373092340,1884,1890,1890,1884,631
20230720,095000,371903530,1884,1888,1890,1883,548
20230720,094900,370870696,1888,1880,1889,1879,1343
20230720,094800,368338497,1880,1887,1887,1880,1162
20230720,094700,366150284,1887,1892,1892,1887,210
20230720,094600,365753964,1893,1890,1894,1886,4829
20230720,094500,356627500,1891,1891,1897,1888,1731
20230720,094400,353349739,1892,1894,1894,1892,1370
20230720,094300,350755591,1897,1897,1897,1894,875
20230720,094200,349096316,1897,1897,1897,1894,1990
20230720,094100,345321600,1897,1894,1897,1888,7511
20230720,094000,331111934,1894,1893,1899,1893,710
20230720,093900,329764304,1899,1899,1899,1894,968
20230720,093800,327929516,1899,1900,1900,1899,3641
20230720,093700,321014329,1899,1895,1908,1894,13388
20230720,093600,295603725,1894,1893,1894,1893,4859
20230720,093500,286405138,1893,1886,1893,1885,4449
20230720,093400,278004470,1886,1891,1891,1886,1421
20230720,093300,275319785,1886,1891,1894,1876,3648
20230720,093200,268427491,1897,1875,1897,1871,37868
20230720,093100,197200310,1874,1869,1874,1867,4269
20230720,093000,189216391,1870,1874,1874,1870,578
20230720,092900,188135375,1875,1870,1875,1867,6870
20230720,092800,175295969,1870,1878,1878,1870,623
20230720,092700,174128342,1879,1879,1879,1878,194
20230720,092600,173763932,1870,1879,1879,1870,231
20230720,092500,173331863,1879,1879,1879,1870,123
20230720,092400,173101641,1869,1874,1879,1869,8706
20230720,092300,156814244,1879,1879,1879,1872,382
20230720,092200,156097826,1879,1869,1879,1869,882
20230720,092100,154446846,1875,1867,1877,1862,9974
20230720,092000,135793558,1863,1866,1866,1860,2715
20230720,091900,130739194,1867,1862,1867,1861,654
20230720,091800,129519643,1866,1860,1866,1860,367
20230720,091700,128835607,1860,1865,1865,1859,1699
20230720,091600,125671739,1865,1865,1867,1865,1165
20230720,091500,123497968,1866,1866,1866,1866,219
20230720,091400,123089314,1866,1866,1866,1865,233
20230720,091300,122654736,1866,1866,1867,1866,1901
20230720,091200,119107457,1866,1867,1867,1853,3060
20230720,091100,113423160,1867,1867,1867,1867,259
20230720,091000,112939607,1867,1869,1869,1855,1768
20230720,090900,109657604,1854,1852,1870,1850,18447
20230720,090800,75472490,1853,1854,1856,1852,3942
20230720,090700,68168357,1856,1857,1857,1853,1204
20230720,090600,65934475,1857,1857,1857,1854,2134
20230720,090500,61975075,1854,1858,1858,1854,2466
20230720,090400,57395391,1853,1858,1860,1852,3502
20230720,090300,50898771,1858,1860,1861,1858,2812
20230720,090200,45669730,1859,1870,1870,1850,7664
20230720,090100,31421134,1866,1875,1875,1865,8224
20230720,090000,16054105,1877,1882,1882,1877,8534