KissMeData/014190/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,185300,491184781,1750,1750,1750,1750,4176
20230724,185200,491184781,1750,1750,1750,1750,0
20230724,185100,491184781,1750,1750,1750,1750,0
20230724,185000,491184781,1750,1750,1750,1750,0
20230724,184900,491184781,1750,1750,1750,1750,0
20230724,184800,491184781,1750,1750,1750,1750,0
20230724,184700,491184781,1750,1750,1750,1750,0
20230724,184600,491184781,1750,1750,1750,1750,0
20230724,184500,491184781,1750,1750,1750,1750,0
20230724,184400,491184781,1750,1750,1750,1750,0
20230724,184300,491184781,1750,1750,1750,1750,0
20230724,184200,491184781,1750,1750,1750,1750,0
20230724,184100,491184781,1750,1750,1750,1750,0
20230724,184000,491184781,1750,1750,1750,1750,0
20230724,183900,491184781,1750,1750,1750,1750,0
20230724,183800,491184781,1750,1750,1750,1750,0
20230724,183700,491184781,1750,1750,1750,1750,0
20230724,183600,491184781,1750,1750,1750,1750,0
20230724,183500,491184781,1750,1750,1750,1750,0
20230724,183400,491184781,1750,1750,1750,1750,0
20230724,183300,491184781,1750,1750,1750,1750,0
20230724,183200,491184781,1750,1750,1750,1750,0
20230724,183100,491184781,1750,1750,1750,1750,0
20230724,183000,491184781,1750,1750,1750,1750,0
20230724,182900,491184781,1750,1750,1750,1750,0
20230724,182800,491184781,1750,1750,1750,1750,0
20230724,182700,491184781,1750,1750,1750,1750,0
20230724,182600,491184781,1750,1750,1750,1750,0
20230724,182500,491184781,1750,1750,1750,1750,0
20230724,182400,491184781,1750,1750,1750,1750,0
20230724,182300,491184781,1750,1750,1750,1750,4176
20230724,182200,491184781,1750,1750,1750,1750,0
20230724,182100,491184781,1750,1750,1750,1750,0
20230724,182000,491184781,1750,1750,1750,1750,0
20230724,181900,491184781,1750,1750,1750,1750,0
20230724,181800,491184781,1750,1750,1750,1750,0
20230724,181700,491184781,1750,1750,1750,1750,0
20230724,181600,491184781,1750,1750,1750,1750,0
20230724,181500,491184781,1750,1750,1750,1750,0
20230724,181400,491184781,1750,1750,1750,1750,0
20230724,181300,491184781,1750,1750,1750,1750,0
20230724,181200,491184781,1750,1750,1750,1750,0
20230724,181100,491184781,1750,1750,1750,1750,0
20230724,181000,491184781,1750,1750,1750,1750,0
20230724,180900,491184781,1750,1750,1750,1750,0
20230724,180800,491184781,1750,1750,1750,1750,0
20230724,180700,491184781,1750,1750,1750,1750,0
20230724,180600,491184781,1750,1750,1750,1750,0
20230724,180500,491184781,1750,1750,1750,1750,0
20230724,180400,491184781,1750,1750,1750,1750,0
20230724,180300,491184781,1750,1750,1750,1750,0
20230724,180200,491184781,1750,1750,1750,1750,0
20230724,180100,491184781,1750,1750,1750,1750,0
20230724,180000,491184781,1750,1750,1750,1750,0
20230724,175900,491184781,1750,1750,1750,1750,0
20230724,175800,491184781,1750,1750,1750,1750,0
20230724,175700,491184781,1750,1750,1750,1750,0
20230724,175600,491184781,1750,1750,1750,1750,0
20230724,175500,491184781,1750,1750,1750,1750,0
20230724,175400,491184781,1750,1750,1750,1750,0
20230724,175300,491184781,1750,1750,1750,1750,4176
20230724,175200,491184781,1750,1750,1750,1750,0
20230724,175100,491184781,1750,1750,1750,1750,0
20230724,175000,491184781,1750,1750,1750,1750,0
20230724,174900,491184781,1750,1750,1750,1750,0
20230724,174800,491184781,1750,1750,1750,1750,0
20230724,174700,491184781,1750,1750,1750,1750,0
20230724,174600,491184781,1750,1750,1750,1750,0
20230724,174500,491184781,1750,1750,1750,1750,0
20230724,174400,491184781,1750,1750,1750,1750,0
20230724,174300,491184781,1750,1750,1750,1750,0
20230724,174200,491184781,1750,1750,1750,1750,0
20230724,174100,491184781,1750,1750,1750,1750,0
20230724,174000,491184781,1750,1750,1750,1750,0
20230724,173900,491184781,1750,1750,1750,1750,0
20230724,173800,491184781,1750,1750,1750,1750,0
20230724,173700,491184781,1750,1750,1750,1750,0
20230724,173600,491184781,1750,1750,1750,1750,0
20230724,173500,491184781,1750,1750,1750,1750,0
20230724,173400,491184781,1750,1750,1750,1750,0
20230724,173300,491184781,1750,1750,1750,1750,0
20230724,173200,491184781,1750,1750,1750,1750,0
20230724,173100,491184781,1750,1750,1750,1750,0
20230724,173000,491184781,1750,1750,1750,1750,0
20230724,172900,491184781,1750,1750,1750,1750,0
20230724,172800,491184781,1750,1750,1750,1750,0
20230724,172700,491184781,1750,1750,1750,1750,0
20230724,172600,491184781,1750,1750,1750,1750,0
20230724,172500,491184781,1750,1750,1750,1750,0
20230724,172400,491184781,1750,1750,1750,1750,0
20230724,172300,491184781,1750,1750,1750,1750,4176
20230724,172200,491184781,1750,1750,1750,1750,0
20230724,172100,491184781,1750,1750,1750,1750,0
20230724,172000,491184781,1750,1750,1750,1750,0
20230724,171900,491184781,1750,1750,1750,1750,0
20230724,171800,491184781,1750,1750,1750,1750,0
20230724,171700,491184781,1750,1750,1750,1750,0
20230724,171600,491184781,1750,1750,1750,1750,0
20230724,171500,491184781,1750,1750,1750,1750,0
20230724,171400,491184781,1750,1750,1750,1750,0
20230724,171300,491184781,1750,1750,1750,1750,0
20230724,171200,491184781,1750,1750,1750,1750,0
20230724,171100,491184781,1750,1750,1750,1750,0
20230724,171000,491184781,1750,1750,1750,1750,0
20230724,170900,491184781,1750,1750,1750,1750,0
20230724,170800,491184781,1750,1750,1750,1750,0
20230724,170700,491184781,1750,1750,1750,1750,0
20230724,170600,491184781,1750,1750,1750,1750,0
20230724,170500,491184781,1750,1750,1750,1750,0
20230724,170400,491184781,1750,1750,1750,1750,0
20230724,170300,491184781,1750,1750,1750,1750,0
20230724,170200,491184781,1750,1750,1750,1750,0
20230724,170100,491184781,1750,1750,1750,1750,0
20230724,170000,491184781,1750,1750,1750,1750,0
20230724,165900,491184781,1750,1750,1750,1750,0
20230724,165800,491184781,1750,1750,1750,1750,0
20230724,165700,491184781,1750,1750,1750,1750,0
20230724,165600,491184781,1750,1750,1750,1750,0
20230724,165500,491184781,1750,1750,1750,1750,0
20230724,165400,491184781,1750,1750,1750,1750,0
20230724,165300,491184781,1750,1750,1750,1750,4176
20230724,165200,491184781,1750,1750,1750,1750,0
20230724,165100,491184781,1750,1750,1750,1750,0
20230724,165000,491184781,1750,1750,1750,1750,0
20230724,164900,491184781,1750,1750,1750,1750,0
20230724,164800,491184781,1750,1750,1750,1750,0
20230724,164700,491184781,1750,1750,1750,1750,0
20230724,164600,491184781,1750,1750,1750,1750,0
20230724,164500,491184781,1750,1750,1750,1750,0
20230724,164400,491184781,1750,1750,1750,1750,0
20230724,164300,491184781,1750,1750,1750,1750,0
20230724,164200,491184781,1750,1750,1750,1750,0
20230724,164100,491184781,1750,1750,1750,1750,0
20230724,164000,491184781,1750,1750,1750,1750,0
20230724,163900,491184781,1750,1750,1750,1750,0
20230724,163800,491184781,1750,1750,1750,1750,0
20230724,163700,491184781,1750,1750,1750,1750,0
20230724,163600,491184781,1750,1750,1750,1750,0
20230724,163500,491184781,1750,1750,1750,1750,0
20230724,163400,491184781,1750,1750,1750,1750,0
20230724,163300,491184781,1750,1750,1750,1750,0
20230724,163200,491184781,1750,1750,1750,1750,0
20230724,163100,491184781,1750,1750,1750,1750,0
20230724,163000,491184781,1750,1750,1750,1750,0
20230724,162900,491184781,1750,1750,1750,1750,0
20230724,162800,491184781,1750,1750,1750,1750,0
20230724,162700,491184781,1750,1750,1750,1750,0
20230724,162600,491184781,1750,1750,1750,1750,0
20230724,162500,491184781,1750,1750,1750,1750,0
20230724,162400,491184781,1750,1750,1750,1750,0
20230724,162300,491184781,1750,1750,1750,1750,4176
20230724,162200,491184781,1750,1750,1750,1750,0
20230724,162100,491184781,1750,1750,1750,1750,0
20230724,162000,491184781,1750,1750,1750,1750,0
20230724,161900,491184781,1750,1750,1750,1750,0
20230724,161800,491184781,1750,1750,1750,1750,0
20230724,161700,491184781,1750,1750,1750,1750,0
20230724,161600,491184781,1750,1750,1750,1750,0
20230724,161500,491184781,1750,1750,1750,1750,0
20230724,161400,491184781,1750,1750,1750,1750,0
20230724,161300,491184781,1750,1750,1750,1750,0
20230724,161200,491184781,1750,1750,1750,1750,0
20230724,161100,491184781,1750,1750,1750,1750,0
20230724,161000,491184781,1750,1750,1750,1750,0
20230724,160900,491184781,1750,1750,1750,1750,0
20230724,160800,491184781,1750,1750,1750,1750,0
20230724,160700,491184781,1750,1750,1750,1750,0
20230724,160600,491184781,1750,1750,1750,1750,0
20230724,160500,491184781,1750,1750,1750,1750,0
20230724,160400,491184781,1750,1750,1750,1750,0
20230724,160300,491184781,1750,1750,1750,1750,0
20230724,160200,491184781,1750,1750,1750,1750,0
20230724,160100,491184781,1750,1750,1750,1750,0
20230724,160000,491184781,1750,1750,1750,1750,0
20230724,155900,491184781,1750,1750,1750,1750,0
20230724,155800,491184781,1750,1750,1750,1750,0
20230724,155700,491184781,1750,1750,1750,1750,0
20230724,155600,491184781,1750,1750,1750,1750,0
20230724,155500,491184781,1750,1750,1750,1750,0
20230724,155400,491184781,1750,1750,1750,1750,0
20230724,155300,491184781,1750,1750,1750,1750,4176
20230724,155200,491184781,1750,1750,1750,1750,0
20230724,155100,491184781,1750,1750,1750,1750,0
20230724,155000,491184781,1750,1750,1750,1750,0
20230724,154900,491184781,1750,1750,1750,1750,0
20230724,154800,491184781,1750,1750,1750,1750,0
20230724,154700,491184781,1750,1750,1750,1750,0
20230724,154600,491184781,1750,1750,1750,1750,0
20230724,154500,491184781,1750,1750,1750,1750,0
20230724,154400,491184781,1750,1750,1750,1750,0
20230724,154300,491184781,1750,1750,1750,1750,0
20230724,154200,491184781,1750,1750,1750,1750,0
20230724,154100,491184781,1750,1750,1750,1750,0
20230724,154000,491184781,1750,1750,1750,1750,0
20230724,153900,491184781,1750,1750,1750,1750,0
20230724,153800,491184781,1750,1750,1750,1750,0
20230724,153700,491184781,1750,1750,1750,1750,0
20230724,153600,491184781,1750,1750,1750,1750,0
20230724,153500,491184781,1750,1750,1750,1750,0
20230724,153400,491184781,1750,1750,1750,1750,0
20230724,153300,491184781,1750,1750,1750,1750,0
20230724,153200,491184781,1750,1750,1750,1750,0
20230724,153100,491184781,1750,1750,1750,1750,0
20230724,153000,491184781,1750,1750,1750,1750,4176
20230724,152900,483876781,1761,1761,1761,1761,0
20230724,152800,483876781,1761,1761,1761,1761,0
20230724,152700,483876781,1761,1761,1761,1761,0
20230724,152600,483876781,1761,1761,1761,1761,0
20230724,152500,483876781,1761,1761,1761,1761,0
20230724,152400,483876781,1761,1761,1761,1761,0
20230724,152300,483876781,1761,1761,1761,1761,0
20230724,152200,483876781,1761,1761,1761,1761,0
20230724,152100,483876781,1761,1761,1761,1761,0
20230724,152000,483876781,1761,1761,1761,1761,0
20230724,151900,483876781,1761,1755,1761,1755,876
20230724,151800,482337724,1757,1757,1757,1757,2
20230724,151700,482334210,1757,1757,1757,1757,298
20230724,151600,481810624,1761,1761,1761,1761,10
20230724,151500,481793014,1762,1762,1762,1762,0
20230724,151400,481793014,1762,1762,1762,1762,1
20230724,151300,481791252,1761,1755,1761,1755,1084
20230724,151200,479882826,1761,1761,1761,1761,0
20230724,151100,479882826,1761,1761,1761,1761,2
20230724,151000,479879304,1749,1749,1749,1749,20
20230724,150900,479844324,1761,1760,1761,1749,1001
20230724,150800,478092783,1761,1761,1761,1761,0
20230724,150700,478092783,1761,1761,1761,1761,0
20230724,150600,478092783,1761,1761,1761,1761,3
20230724,150500,478087500,1761,1761,1761,1761,0
20230724,150400,478087500,1761,1761,1761,1761,0
20230724,150300,478087500,1761,1761,1761,1761,0
20230724,150200,478087500,1761,1761,1761,1761,6
20230724,150100,478076934,1761,1759,1761,1759,3
20230724,150000,478071654,1761,1755,1762,1748,2758
20230724,145900,473238907,1753,1753,1753,1753,135
20230724,145800,473002252,1755,1755,1755,1755,118
20230724,145700,472795162,1754,1754,1754,1754,80
20230724,145600,472654842,1755,1759,1759,1755,782
20230724,145500,471282028,1762,1762,1762,1762,0
20230724,145400,471282028,1762,1762,1762,1762,1
20230724,145300,471280266,1762,1762,1762,1762,0
20230724,145200,471280266,1762,1762,1762,1762,0
20230724,145100,471280266,1762,1762,1762,1762,0
20230724,145000,471280266,1762,1758,1762,1758,1001
20230724,144900,469520504,1762,1761,1762,1758,457
20230724,144800,468716932,1762,1762,1762,1762,0
20230724,144700,468716932,1762,1762,1762,1762,0
20230724,144600,468716932,1762,1762,1762,1762,200
20230724,144500,468364532,1762,1762,1762,1762,0
20230724,144400,468364532,1762,1761,1762,1761,76
20230724,144300,468230679,1761,1761,1761,1761,0
20230724,144200,468230679,1761,1761,1761,1761,15
20230724,144100,468204264,1761,1761,1761,1761,26
20230724,144000,468158478,1762,1762,1762,1762,0
20230724,143900,468158478,1762,1762,1762,1762,2
20230724,143800,468154954,1762,1762,1762,1762,0
20230724,143700,468154954,1762,1760,1762,1754,19
20230724,143600,468121570,1761,1761,1761,1761,0
20230724,143500,468121570,1761,1761,1761,1761,0
20230724,143400,468121570,1761,1762,1762,1761,2
20230724,143300,468118047,1761,1761,1761,1760,8
20230724,143200,468103963,1763,1763,1763,1763,0
20230724,143100,468103963,1763,1763,1763,1763,2
20230724,143000,468100437,1763,1763,1763,1763,2
20230724,142900,468096911,1763,1763,1763,1763,0
20230724,142800,468096911,1763,1763,1763,1763,12
20230724,142700,468075755,1762,1762,1762,1762,1
20230724,142600,468073993,1764,1764,1764,1763,36
20230724,142500,468010490,1764,1764,1764,1764,0
20230724,142400,468010490,1764,1764,1764,1764,1
20230724,142300,468008726,1762,1763,1763,1762,3
20230724,142200,468003439,1763,1763,1764,1762,9
20230724,142100,467987567,1764,1763,1764,1763,771
20230724,142000,466627593,1764,1761,1764,1761,1058
20230724,141900,464764379,1761,1761,1761,1761,0
20230724,141800,464764379,1761,1760,1761,1760,60
20230724,141700,464658778,1760,1758,1760,1758,358
20230724,141600,464029412,1759,1759,1759,1759,0
20230724,141500,464029412,1759,1759,1759,1759,0
20230724,141400,464029412,1759,1759,1759,1759,0
20230724,141300,464029412,1759,1759,1759,1759,2
20230724,141200,464025894,1759,1759,1759,1759,0
20230724,141100,464025894,1759,1759,1759,1759,1
20230724,141000,464024135,1752,1759,1759,1752,92
20230724,140900,463862867,1761,1761,1761,1761,0
20230724,140800,463862867,1761,1761,1761,1761,0
20230724,140700,463862867,1761,1761,1761,1761,0
20230724,140600,463862867,1761,1761,1761,1761,0
20230724,140500,463862867,1761,1753,1761,1752,55
20230724,140400,463766477,1761,1760,1761,1760,51
20230724,140300,463676716,1761,1761,1761,1761,0
20230724,140200,463676716,1761,1761,1761,1761,0
20230724,140100,463676716,1761,1761,1761,1761,0
20230724,140000,463676716,1761,1762,1762,1761,6
20230724,135900,463666149,1751,1751,1751,1751,64
20230724,135800,463554085,1764,1761,1764,1761,9
20230724,135700,463538225,1760,1750,1760,1750,1928
20230724,135600,460157222,1759,1759,1759,1759,1
20230724,135500,460155463,1759,1759,1759,1759,1
20230724,135400,460153704,1759,1759,1759,1759,1
20230724,135300,460151945,1750,1750,1750,1750,366
20230724,135200,459511445,1759,1759,1759,1759,0
20230724,135100,459511445,1759,1759,1759,1759,6
20230724,135000,459500891,1750,1760,1760,1750,2277
20230724,134900,455506141,1760,1752,1760,1750,1901
20230724,134800,452169207,1760,1760,1760,1760,0
20230724,134700,452169207,1760,1759,1760,1759,74
20230724,134600,452039040,1760,1759,1760,1759,477
20230724,134500,451199996,1759,1759,1759,1759,240
20230724,134400,450777836,1760,1760,1760,1760,0
20230724,134300,450777836,1760,1758,1760,1758,276
20230724,134200,450292623,1758,1758,1758,1758,0
20230724,134100,450292623,1758,1755,1758,1751,1132
20230724,134000,448309517,1752,1752,1752,1752,570
20230724,133900,447310877,1752,1755,1755,1752,4349
20230724,133800,439688375,1756,1756,1756,1756,3
20230724,133700,439683107,1757,1758,1758,1757,4
20230724,133600,439676078,1758,1758,1758,1758,0
20230724,133500,439676078,1758,1758,1758,1758,2
20230724,133400,439672562,1759,1759,1759,1759,0
20230724,133300,439672562,1759,1759,1759,1759,12
20230724,133200,439651454,1760,1760,1760,1760,152
20230724,133100,439383934,1760,1760,1760,1760,348
20230724,133000,438771454,1760,1760,1760,1760,50
20230724,132900,438683454,1760,1760,1760,1760,1004
20230724,132800,436916414,1760,1760,1760,1760,96
20230724,132700,436747454,1760,1760,1760,1760,4
20230724,132600,436740414,1761,1761,1761,1761,0
20230724,132500,436740414,1761,1762,1762,1761,31
20230724,132400,436685793,1762,1763,1763,1762,8
20230724,132300,436671691,1761,1760,1761,1760,87
20230724,132200,436518521,1760,1760,1760,1760,0
20230724,132100,436518521,1760,1760,1760,1759,4
20230724,132000,436511482,1760,1760,1760,1760,15
20230724,131900,436485082,1757,1757,1757,1757,4
20230724,131800,436478054,1755,1759,1759,1755,565
20230724,131700,435486466,1753,1759,1759,1753,605
20230724,131600,434424995,1760,1760,1760,1760,4
20230724,131500,434417955,1760,1760,1760,1760,51
20230724,131400,434328195,1761,1761,1761,1761,3
20230724,131300,434322912,1755,1755,1755,1755,100
20230724,131200,434147412,1753,1761,1765,1753,1258
20230724,131100,431940257,1759,1754,1759,1754,1118
20230724,131000,429976820,1760,1760,1760,1760,50
20230724,130900,429888820,1760,1759,1760,1754,217
20230724,130800,429508133,1760,1760,1760,1760,12
20230724,130700,429487013,1760,1760,1760,1760,26
20230724,130600,429441253,1761,1761,1761,1761,0
20230724,130500,429441253,1761,1761,1761,1761,0
20230724,130400,429441253,1761,1761,1761,1761,0
20230724,130300,429441253,1761,1761,1761,1761,5
20230724,130200,429432448,1762,1762,1762,1762,0
20230724,130100,429432448,1762,1762,1762,1762,0
20230724,130000,429432448,1762,1762,1762,1762,0
20230724,125900,429432448,1762,1762,1762,1762,0
20230724,125800,429432448,1762,1751,1762,1750,1317
20230724,125700,427127551,1762,1753,1763,1752,1590
20230724,125600,424341799,1753,1754,1754,1753,7997
20230724,125500,410319999,1754,1762,1762,1754,1015
20230724,125400,408539643,1763,1763,1763,1763,0
20230724,125300,408539643,1763,1763,1763,1763,0
20230724,125200,408539643,1763,1764,1764,1763,469
20230724,125100,407712768,1764,1763,1764,1753,190
20230724,125000,407377807,1763,1763,1763,1763,1
20230724,124900,407376044,1762,1760,1762,1752,3968
20230724,124800,400401733,1765,1765,1765,1765,128
20230724,124700,400175813,1765,1765,1765,1765,1
20230724,124600,400174048,1760,1762,1762,1760,2575
20230724,124500,395641845,1765,1765,1765,1765,1
20230724,124400,395640080,1760,1760,1765,1760,3320
20230724,124300,389796875,1760,1760,1760,1760,0
20230724,124200,389796875,1760,1760,1760,1760,14
20230724,124100,389772235,1760,1759,1760,1759,12
20230724,124000,389751116,1760,1765,1765,1760,8275
20230724,123900,375164209,1765,1765,1765,1765,0
20230724,123800,375164209,1765,1765,1766,1765,7850
20230724,123700,361308859,1766,1766,1766,1766,209
20230724,123600,360939765,1766,1766,1766,1766,796
20230724,123500,359534029,1766,1766,1766,1766,271
20230724,123400,359055443,1767,1767,1767,1767,1100
20230724,123300,357111743,1768,1767,1768,1767,3523
20230724,123200,350886102,1768,1768,1768,1768,50
20230724,123100,350797702,1768,1769,1769,1768,847
20230724,123000,349300159,1769,1769,1769,1769,286
20230724,122900,348794225,1769,1770,1770,1769,312
20230724,122800,348241986,1770,1770,1770,1770,0
20230724,122700,348241986,1770,1772,1772,1770,5000
20230724,122600,339390287,1773,1773,1773,1773,728
20230724,122500,338099543,1775,1775,1775,1775,33
20230724,122400,338040968,1773,1776,1776,1773,8442
20230724,122300,323062805,1777,1777,1777,1777,218
20230724,122200,322675419,1777,1777,1777,1777,0
20230724,122100,322675419,1777,1777,1777,1777,0
20230724,122000,322675419,1777,1777,1777,1777,56
20230724,121900,322575907,1776,1778,1778,1776,2424
20230724,121800,318269194,1778,1778,1778,1778,0
20230724,121700,318269194,1778,1778,1778,1778,214
20230724,121600,317888702,1778,1778,1778,1778,148
20230724,121500,317625558,1778,1778,1778,1778,100
20230724,121400,317447758,1779,1779,1779,1779,0
20230724,121300,317447758,1779,1779,1779,1779,1
20230724,121200,317445979,1779,1779,1779,1779,0
20230724,121100,317445979,1779,1779,1779,1779,0
20230724,121000,317445979,1779,1779,1779,1779,1
20230724,120900,317444200,1780,1780,1780,1780,4
20230724,120800,317437080,1781,1776,1781,1776,87
20230724,120700,317282539,1776,1776,1776,1776,149
20230724,120600,317017915,1777,1779,1779,1777,158
20230724,120500,316737142,1780,1780,1780,1780,15
20230724,120400,316710442,1779,1777,1780,1777,969
20230724,120300,314988501,1775,1775,1775,1775,10
20230724,120200,314970751,1776,1776,1776,1776,0
20230724,120100,314970751,1776,1776,1776,1776,5
20230724,120000,314961871,1776,1776,1776,1776,0
20230724,115900,314961871,1776,1776,1776,1776,0
20230724,115800,314961871,1776,1776,1776,1776,0
20230724,115700,314961871,1776,1776,1776,1776,105
20230724,115600,314775391,1777,1777,1777,1777,350
20230724,115500,314153441,1778,1778,1780,1778,27
20230724,115400,314105433,1777,1777,1777,1777,2
20230724,115300,314101879,1778,1776,1779,1776,207
20230724,115200,313733642,1777,1779,1779,1777,3
20230724,115100,313728309,1774,1774,1774,1774,1839
20230724,115000,310465923,1774,1774,1774,1774,3
20230724,114900,310460601,1774,1774,1774,1774,6
20230724,114800,310449957,1774,1774,1774,1774,1
20230724,114700,310448183,1774,1774,1774,1774,310
20230724,114600,309898243,1774,1774,1774,1774,114
20230724,114500,309696007,1773,1774,1774,1773,2074
20230724,114400,306017031,1774,1774,1774,1774,0
20230724,114300,306017031,1774,1775,1775,1774,2817
20230724,114200,301019628,1775,1775,1775,1775,4
20230724,114100,301012528,1775,1775,1775,1775,97
20230724,114000,300840353,1775,1775,1775,1775,3
20230724,113900,300835028,1775,1776,1776,1775,1733
20230724,113800,297758952,1777,1778,1778,1777,2
20230724,113700,297755397,1779,1780,1780,1779,2
20230724,113600,297751838,1774,1780,1780,1774,1000
20230724,113500,295976943,1781,1782,1782,1781,12
20230724,113400,295955570,1783,1783,1783,1783,1500
20230724,113300,293281070,1783,1783,1783,1783,0
20230724,113200,293281070,1783,1783,1783,1783,150
20230724,113100,293013620,1783,1783,1783,1783,0
20230724,113000,293013620,1783,1783,1783,1783,0
20230724,112900,293013620,1783,1783,1783,1783,0
20230724,112800,293013620,1783,1783,1783,1783,0
20230724,112700,293013620,1783,1783,1783,1783,1
20230724,112600,293011837,1783,1783,1783,1783,0
20230724,112500,293011837,1783,1783,1783,1783,1
20230724,112400,293010054,1784,1784,1784,1784,0
20230724,112300,293010054,1784,1775,1784,1775,1604
20230724,112200,290162939,1775,1777,1777,1774,1829
20230724,112100,286916395,1777,1780,1780,1777,2184
20230724,112000,283032512,1781,1782,1782,1781,14
20230724,111900,283007571,1782,1781,1782,1781,2
20230724,111800,283004008,1781,1783,1783,1781,3
20230724,111700,282998662,1783,1783,1783,1783,1
20230724,111600,282996879,1784,1779,1784,1778,551
20230724,111500,282016254,1779,1778,1779,1778,390
20230724,111400,281322833,1778,1777,1778,1777,912
20230724,111300,279701526,1775,1777,1777,1775,6976
20230724,111200,267310259,1778,1778,1778,1778,577
20230724,111100,266284353,1779,1779,1779,1779,5
20230724,111000,266275458,1779,1783,1783,1779,506
20230724,110900,265375260,1777,1783,1783,1777,242
20230724,110800,264945132,1778,1779,1783,1778,3005
20230724,110700,259601637,1780,1782,1782,1780,1516
20230724,110600,256902516,1782,1783,1783,1782,111
20230724,110500,256704703,1784,1784,1784,1784,12
20230724,110400,256683295,1784,1785,1785,1784,301
20230724,110300,256146011,1785,1786,1786,1785,5
20230724,110200,256137085,1786,1786,1786,1786,1
20230724,110100,256135299,1788,1788,1788,1788,1
20230724,110000,256133511,1789,1789,1789,1789,0
20230724,105900,256133511,1789,1789,1789,1789,0
20230724,105800,256133511,1789,1789,1789,1789,0
20230724,105700,256133511,1789,1789,1789,1789,0
20230724,105600,256133511,1789,1790,1790,1782,1351
20230724,105500,253723417,1790,1790,1790,1790,0
20230724,105400,253723417,1790,1790,1790,1790,0
20230724,105300,253723417,1790,1790,1790,1790,22
20230724,105200,253684037,1791,1791,1791,1791,1
20230724,105100,253682246,1792,1793,1793,1792,3
20230724,105000,253676869,1793,1793,1793,1793,2
20230724,104900,253673283,1793,1793,1793,1793,0
20230724,104800,253673283,1793,1793,1793,1793,1
20230724,104700,253671490,1793,1793,1793,1793,1
20230724,104600,253669697,1794,1794,1794,1794,2
20230724,104500,253666109,1795,1795,1795,1795,1
20230724,104400,253664314,1796,1796,1796,1796,1
20230724,104300,253662518,1790,1799,1799,1790,1104
20230724,104200,251686097,1799,1799,1799,1799,3
20230724,104100,251680700,1799,1799,1799,1799,0
20230724,104000,251680700,1799,1799,1799,1799,1
20230724,103900,251678901,1798,1792,1798,1792,4
20230724,103800,251671715,1792,1792,1792,1792,2
20230724,103700,251668131,1799,1799,1799,1791,6
20230724,103600,251657366,1791,1797,1799,1791,16
20230724,103500,251628642,1799,1799,1799,1799,0
20230724,103400,251628642,1799,1798,1799,1798,11
20230724,103300,251608861,1798,1798,1798,1798,100
20230724,103200,251429061,1798,1798,1798,1798,88
20230724,103100,251270837,1799,1798,1799,1798,163
20230724,103000,250977712,1799,1799,1799,1799,0
20230724,102900,250977712,1799,1795,1799,1795,3001
20230724,102800,245590913,1799,1799,1799,1799,0
20230724,102700,245590913,1799,1799,1799,1799,0
20230724,102600,245590913,1799,1799,1799,1780,15924
20230724,102500,217236559,1798,1798,1798,1798,656
20230724,102400,216057071,1799,1796,1799,1796,2521
20230724,102300,211524314,1798,1788,1798,1785,2120
20230724,102200,207721862,1780,1780,1780,1780,6507
20230724,102100,196139402,1789,1788,1789,1788,6
20230724,102000,196128670,1789,1788,1789,1787,15
20230724,101900,196101849,1789,1788,1789,1788,42
20230724,101800,196026752,1788,1788,1788,1788,1
20230724,101700,196024964,1778,1783,1783,1778,5932
20230724,101600,185467634,1795,1795,1796,1795,202
20230724,101500,185104930,1796,1796,1796,1796,0
20230724,101400,185104930,1796,1786,1796,1786,31
20230724,101300,185049366,1796,1794,1796,1794,114
20230724,101200,184844673,1794,1789,1794,1789,6
20230724,101100,184833924,1777,1777,1777,1777,0
20230724,101000,184833924,1777,1796,1796,1777,373
20230724,100900,184170434,1780,1798,1799,1780,14835
20230724,100800,157736284,1798,1798,1798,1798,101
20230724,100700,157554686,1785,1785,1785,1785,3831
20230724,100600,150716351,1784,1784,1785,1784,5306
20230724,100500,141245311,1785,1798,1798,1785,1783
20230724,100400,138052875,1799,1799,1799,1798,151
20230724,100300,137781375,1798,1798,1798,1798,50
20230724,100200,137691475,1799,1786,1799,1785,10967
20230724,100100,118114098,1799,1799,1799,1799,6
20230724,100000,118103304,1780,1799,1799,1780,2276
20230724,095900,114044545,1786,1787,1787,1786,1000
20230724,095800,112258204,1799,1797,1799,1796,5280
20230724,095700,102770070,1797,1797,1797,1780,6903
20230724,095600,90376791,1790,1799,1799,1790,2424
20230724,095500,86031091,1799,1803,1803,1799,13656
20230724,095400,61462064,1804,1804,1804,1804,0
20230724,095300,61462064,1804,1808,1808,1804,279
20230724,095200,60958089,1809,1812,1812,1809,202
20230724,095100,60592568,1813,1811,1813,1811,53
20230724,095000,60496583,1812,1812,1812,1812,1
20230724,094900,60494771,1813,1812,1813,1812,111
20230724,094800,60293628,1813,1813,1813,1813,0
20230724,094700,60293628,1813,1814,1814,1813,256
20230724,094600,59829494,1814,1816,1816,1814,1931
20230724,094500,56323691,1816,1819,1824,1816,129
20230724,094400,56089356,1820,1820,1820,1820,0
20230724,094300,56089356,1820,1820,1820,1820,0
20230724,094200,56089356,1820,1820,1820,1820,0
20230724,094100,56089356,1820,1822,1823,1820,31
20230724,094000,56032912,1823,1824,1824,1823,2
20230724,093900,56029265,1823,1823,1823,1823,1
20230724,093800,56027442,1822,1822,1822,1822,1
20230724,093700,56025620,1823,1823,1823,1823,1
20230724,093600,56023797,1824,1824,1824,1824,1
20230724,093500,56021973,1825,1824,1825,1824,11
20230724,093400,56001908,1823,1824,1824,1823,13
20230724,093300,55978197,1825,1826,1826,1825,32
20230724,093200,55919786,1826,1826,1826,1826,21
20230724,093100,55881440,1826,1825,1826,1825,3
20230724,093000,55875963,1825,1825,1825,1825,1
20230724,092900,55874138,1826,1826,1826,1825,302
20230724,092800,55322986,1826,1826,1826,1826,1
20230724,092700,55321160,1825,1826,1826,1825,3
20230724,092600,55315684,1823,1823,1823,1823,2
20230724,092500,55312038,1826,1821,1826,1821,2
20230724,092400,55308391,1826,1820,1826,1820,136
20230724,092300,55060797,1820,1816,1820,1816,940
20230724,092200,53353747,1816,1816,1816,1816,0
20230724,092100,53353747,1816,1816,1816,1816,0
20230724,092000,53353747,1816,1813,1816,1812,57
20230724,091900,53250411,1800,1801,1801,1800,5704
20230724,091800,42983143,1813,1800,1813,1800,1002
20230724,091700,41179518,1814,1814,1814,1814,1
20230724,091600,41177704,1817,1801,1817,1799,4151
20230724,091500,33707382,1818,1810,1818,1799,1770
20230724,091400,30521238,1800,1808,1809,1799,622
20230724,091300,29401751,1819,1800,1820,1799,937
20230724,091200,27715793,1799,1805,1805,1799,1487
20230724,091100,25036708,1805,1805,1805,1800,1257
20230724,091000,22774093,1800,1819,1819,1799,2614
20230724,090900,18065834,1809,1810,1819,1809,331
20230724,090800,17466795,1810,1820,1820,1810,2372
20230724,090700,13164695,1819,1824,1825,1819,231
20230724,090600,12744101,1824,1830,1848,1824,2526
20230724,090500,8129453,1851,1851,1851,1851,1
20230724,090400,8127602,1851,1833,1851,1830,1001
20230724,090300,6295651,1854,1853,1854,1835,1384
20230724,090200,3749170,1836,1837,1853,1836,522
20230724,090100,2790739,1855,1855,1855,1855,0
20230724,090000,2790739,1855,1836,1855,1836,1520