KissMeData/031860/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190500,4891402491,1092,1092,1092,1092,29901
20230720,190400,4891402491,1092,1092,1092,1092,0
20230720,190300,4891402491,1092,1092,1092,1092,0
20230720,190200,4891402491,1092,1092,1092,1092,0
20230720,190100,4891402491,1092,1092,1092,1092,0
20230720,190000,4891402491,1092,1092,1092,1092,0
20230720,185900,4891402491,1092,1092,1092,1092,0
20230720,185800,4891402491,1092,1092,1092,1092,0
20230720,185700,4891402491,1092,1092,1092,1092,0
20230720,185600,4891402491,1092,1092,1092,1092,0
20230720,185500,4891402491,1092,1092,1092,1092,0
20230720,185400,4891402491,1092,1092,1092,1092,0
20230720,185300,4891402491,1092,1092,1092,1092,0
20230720,185200,4891402491,1092,1092,1092,1092,0
20230720,185100,4891402491,1092,1092,1092,1092,0
20230720,185000,4891402491,1092,1092,1092,1092,0
20230720,184900,4891402491,1092,1092,1092,1092,0
20230720,184800,4891402491,1092,1092,1092,1092,0
20230720,184700,4891402491,1092,1092,1092,1092,0
20230720,184600,4891402491,1092,1092,1092,1092,0
20230720,184500,4891402491,1092,1092,1092,1092,0
20230720,184400,4891402491,1092,1092,1092,1092,0
20230720,184300,4891402491,1092,1092,1092,1092,0
20230720,184200,4891402491,1092,1092,1092,1092,0
20230720,184100,4891402491,1092,1092,1092,1092,0
20230720,184000,4891402491,1092,1092,1092,1092,0
20230720,183900,4891402491,1092,1092,1092,1092,0
20230720,183800,4891402491,1092,1092,1092,1092,0
20230720,183700,4891402491,1092,1092,1092,1092,0
20230720,183600,4891402491,1092,1092,1092,1092,0
20230720,183500,4891402491,1092,1092,1092,1092,29901
20230720,183400,4891402491,1092,1092,1092,1092,0
20230720,183300,4891402491,1092,1092,1092,1092,0
20230720,183200,4891402491,1092,1092,1092,1092,0
20230720,183100,4891402491,1092,1092,1092,1092,0
20230720,183000,4891402491,1092,1092,1092,1092,0
20230720,182900,4891402491,1092,1092,1092,1092,0
20230720,182800,4891402491,1092,1092,1092,1092,0
20230720,182700,4891402491,1092,1092,1092,1092,0
20230720,182600,4891402491,1092,1092,1092,1092,0
20230720,182500,4891402491,1092,1092,1092,1092,0
20230720,182400,4891402491,1092,1092,1092,1092,0
20230720,182300,4891402491,1092,1092,1092,1092,0
20230720,182200,4891402491,1092,1092,1092,1092,0
20230720,182100,4891402491,1092,1092,1092,1092,0
20230720,182000,4891402491,1092,1092,1092,1092,0
20230720,181900,4891402491,1092,1092,1092,1092,0
20230720,181800,4891402491,1092,1092,1092,1092,0
20230720,181700,4891402491,1092,1092,1092,1092,0
20230720,181600,4891402491,1092,1092,1092,1092,0
20230720,181500,4891402491,1092,1092,1092,1092,0
20230720,181400,4891402491,1092,1092,1092,1092,0
20230720,181300,4891402491,1092,1092,1092,1092,0
20230720,181200,4891402491,1092,1092,1092,1092,0
20230720,181100,4891402491,1092,1092,1092,1092,0
20230720,181000,4891402491,1092,1092,1092,1092,0
20230720,180900,4891402491,1092,1092,1092,1092,0
20230720,180800,4891402491,1092,1092,1092,1092,0
20230720,180700,4891402491,1092,1092,1092,1092,0
20230720,180600,4891402491,1092,1092,1092,1092,0
20230720,180500,4891402491,1092,1092,1092,1092,29901
20230720,180400,4891402491,1092,1092,1092,1092,0
20230720,180300,4891402491,1092,1092,1092,1092,0
20230720,180200,4891402491,1092,1092,1092,1092,0
20230720,180100,4891402491,1092,1092,1092,1092,0
20230720,180000,4891402491,1092,1092,1092,1092,0
20230720,175900,4891402491,1092,1092,1092,1092,0
20230720,175800,4891402491,1092,1092,1092,1092,0
20230720,175700,4891402491,1092,1092,1092,1092,0
20230720,175600,4891402491,1092,1092,1092,1092,0
20230720,175500,4891402491,1092,1092,1092,1092,0
20230720,175400,4891402491,1092,1092,1092,1092,0
20230720,175300,4891402491,1092,1092,1092,1092,0
20230720,175200,4891402491,1092,1092,1092,1092,0
20230720,175100,4891402491,1092,1092,1092,1092,0
20230720,175000,4891402491,1092,1092,1092,1092,0
20230720,174900,4891402491,1092,1092,1092,1092,0
20230720,174800,4891402491,1092,1092,1092,1092,0
20230720,174700,4891402491,1092,1092,1092,1092,0
20230720,174600,4891402491,1092,1092,1092,1092,0
20230720,174500,4891402491,1092,1092,1092,1092,0
20230720,174400,4891402491,1092,1092,1092,1092,0
20230720,174300,4891402491,1092,1092,1092,1092,0
20230720,174200,4891402491,1092,1092,1092,1092,0
20230720,174100,4891402491,1092,1092,1092,1092,0
20230720,174000,4891402491,1092,1092,1092,1092,0
20230720,173900,4891402491,1092,1092,1092,1092,0
20230720,173800,4891402491,1092,1092,1092,1092,0
20230720,173700,4891402491,1092,1092,1092,1092,0
20230720,173600,4891402491,1092,1092,1092,1092,0
20230720,173500,4891402491,1092,1092,1092,1092,29901
20230720,173400,4891402491,1092,1092,1092,1092,0
20230720,173300,4891402491,1092,1092,1092,1092,0
20230720,173200,4891402491,1092,1092,1092,1092,0
20230720,173100,4891402491,1092,1092,1092,1092,0
20230720,173000,4891402491,1092,1092,1092,1092,0
20230720,172900,4891402491,1092,1092,1092,1092,0
20230720,172800,4891402491,1092,1092,1092,1092,0
20230720,172700,4891402491,1092,1092,1092,1092,0
20230720,172600,4891402491,1092,1092,1092,1092,0
20230720,172500,4891402491,1092,1092,1092,1092,0
20230720,172400,4891402491,1092,1092,1092,1092,0
20230720,172300,4891402491,1092,1092,1092,1092,0
20230720,172200,4891402491,1092,1092,1092,1092,0
20230720,172100,4891402491,1092,1092,1092,1092,0
20230720,172000,4891402491,1092,1092,1092,1092,0
20230720,171900,4891402491,1092,1092,1092,1092,0
20230720,171800,4891402491,1092,1092,1092,1092,0
20230720,171700,4891402491,1092,1092,1092,1092,0
20230720,171600,4891402491,1092,1092,1092,1092,0
20230720,171500,4891402491,1092,1092,1092,1092,0
20230720,171400,4891402491,1092,1092,1092,1092,0
20230720,171300,4891402491,1092,1092,1092,1092,0
20230720,171200,4891402491,1092,1092,1092,1092,0
20230720,171100,4891402491,1092,1092,1092,1092,0
20230720,171000,4891402491,1092,1092,1092,1092,0
20230720,170900,4891402491,1092,1092,1092,1092,0
20230720,170800,4891402491,1092,1092,1092,1092,0
20230720,170700,4891402491,1092,1092,1092,1092,0
20230720,170600,4891402491,1092,1092,1092,1092,0
20230720,170500,4891402491,1092,1092,1092,1092,29901
20230720,170400,4891402491,1092,1092,1092,1092,0
20230720,170300,4891402491,1092,1092,1092,1092,0
20230720,170200,4891402491,1092,1092,1092,1092,0
20230720,170100,4891402491,1092,1092,1092,1092,0
20230720,170000,4891402491,1092,1092,1092,1092,0
20230720,165900,4891402491,1092,1092,1092,1092,0
20230720,165800,4891402491,1092,1092,1092,1092,0
20230720,165700,4891402491,1092,1092,1092,1092,0
20230720,165600,4891402491,1092,1092,1092,1092,0
20230720,165500,4891402491,1092,1092,1092,1092,0
20230720,165400,4891402491,1092,1092,1092,1092,0
20230720,165300,4891402491,1092,1092,1092,1092,0
20230720,165200,4891402491,1092,1092,1092,1092,0
20230720,165100,4891402491,1092,1092,1092,1092,0
20230720,165000,4891402491,1092,1092,1092,1092,0
20230720,164900,4891402491,1092,1092,1092,1092,0
20230720,164800,4891402491,1092,1092,1092,1092,0
20230720,164700,4891402491,1092,1092,1092,1092,0
20230720,164600,4891402491,1092,1092,1092,1092,0
20230720,164500,4891402491,1092,1092,1092,1092,0
20230720,164400,4891402491,1092,1092,1092,1092,0
20230720,164300,4891402491,1092,1092,1092,1092,0
20230720,164200,4891402491,1092,1092,1092,1092,0
20230720,164100,4891402491,1092,1092,1092,1092,0
20230720,164000,4891402491,1092,1092,1092,1092,0
20230720,163900,4891402491,1092,1092,1092,1092,0
20230720,163800,4891402491,1092,1092,1092,1092,0
20230720,163700,4891402491,1092,1092,1092,1092,0
20230720,163600,4891402491,1092,1092,1092,1092,0
20230720,163500,4891402491,1092,1092,1092,1092,29901
20230720,163400,4891402491,1092,1092,1092,1092,0
20230720,163300,4891402491,1092,1092,1092,1092,0
20230720,163200,4891402491,1092,1092,1092,1092,0
20230720,163100,4891402491,1092,1092,1092,1092,0
20230720,163000,4891402491,1092,1092,1092,1092,0
20230720,162900,4891402491,1092,1092,1092,1092,0
20230720,162800,4891402491,1092,1092,1092,1092,0
20230720,162700,4891402491,1092,1092,1092,1092,0
20230720,162600,4891402491,1092,1092,1092,1092,0
20230720,162500,4891402491,1092,1092,1092,1092,0
20230720,162400,4891402491,1092,1092,1092,1092,0
20230720,162300,4891402491,1092,1092,1092,1092,0
20230720,162200,4891402491,1092,1092,1092,1092,0
20230720,162100,4891402491,1092,1092,1092,1092,0
20230720,162000,4891402491,1092,1092,1092,1092,0
20230720,161900,4891402491,1092,1092,1092,1092,0
20230720,161800,4891402491,1092,1092,1092,1092,0
20230720,161700,4891402491,1092,1092,1092,1092,0
20230720,161600,4891402491,1092,1092,1092,1092,0
20230720,161500,4891402491,1092,1092,1092,1092,0
20230720,161400,4891402491,1092,1092,1092,1092,0
20230720,161300,4891402491,1092,1092,1092,1092,0
20230720,161200,4891402491,1092,1092,1092,1092,0
20230720,161100,4891402491,1092,1092,1092,1092,0
20230720,161000,4891402491,1092,1092,1092,1092,0
20230720,160900,4891402491,1092,1092,1092,1092,0
20230720,160800,4891402491,1092,1092,1092,1092,0
20230720,160700,4891402491,1092,1092,1092,1092,0
20230720,160600,4891402491,1092,1092,1092,1092,0
20230720,160500,4891402491,1092,1092,1092,1092,29901
20230720,160400,4891402491,1092,1092,1092,1092,0
20230720,160300,4891402491,1092,1092,1092,1092,0
20230720,160200,4891402491,1092,1092,1092,1092,0
20230720,160100,4891402491,1092,1092,1092,1092,0
20230720,160000,4891402491,1092,1092,1092,1092,0
20230720,155900,4891402491,1092,1092,1092,1092,0
20230720,155800,4891402491,1092,1092,1092,1092,0
20230720,155700,4891402491,1092,1092,1092,1092,0
20230720,155600,4891402491,1092,1092,1092,1092,0
20230720,155500,4891402491,1092,1092,1092,1092,0
20230720,155400,4891402491,1092,1092,1092,1092,0
20230720,155300,4891402491,1092,1092,1092,1092,0
20230720,155200,4891402491,1092,1092,1092,1092,0
20230720,155100,4891402491,1092,1092,1092,1092,0
20230720,155000,4891402491,1092,1092,1092,1092,0
20230720,154900,4891402491,1092,1092,1092,1092,0
20230720,154800,4891402491,1092,1092,1092,1092,0
20230720,154700,4891402491,1092,1092,1092,1092,0
20230720,154600,4891402491,1092,1092,1092,1092,0
20230720,154500,4891402491,1092,1092,1092,1092,0
20230720,154400,4891402491,1092,1092,1092,1092,0
20230720,154300,4891402491,1092,1092,1092,1092,0
20230720,154200,4891402491,1092,1092,1092,1092,0
20230720,154100,4891402491,1092,1092,1092,1092,0
20230720,154000,4891402491,1092,1092,1092,1092,0
20230720,153900,4891402491,1092,1092,1092,1092,0
20230720,153800,4891402491,1092,1092,1092,1092,0
20230720,153700,4891402491,1092,1092,1092,1092,0
20230720,153600,4891402491,1092,1092,1092,1092,0
20230720,153500,4891402491,1092,1092,1092,1092,29901
20230720,153400,4891402491,1092,1092,1092,1092,0
20230720,153300,4891402491,1092,1092,1092,1092,0
20230720,153200,4891402491,1092,1092,1092,1092,0
20230720,153100,4891402491,1092,1092,1092,1092,0
20230720,153000,4891402491,1092,1092,1092,1092,29901
20230720,152900,4858750599,1092,1092,1092,1092,0
20230720,152800,4858750599,1092,1092,1092,1092,0
20230720,152700,4858750599,1092,1092,1092,1092,0
20230720,152600,4858750599,1092,1092,1092,1092,0
20230720,152500,4858750599,1092,1092,1092,1092,0
20230720,152400,4858750599,1092,1092,1092,1092,0
20230720,152300,4858750599,1092,1092,1092,1092,0
20230720,152200,4858750599,1092,1092,1092,1092,0
20230720,152100,4858750599,1092,1092,1092,1092,0
20230720,152000,4858750599,1092,1092,1092,1092,0
20230720,151900,4858750599,1092,1100,1100,1091,7218
20230720,151800,4850866346,1100,1095,1100,1095,656
20230720,151700,4850146596,1094,1093,1096,1092,12357
20230720,151600,4836627384,1092,1095,1095,1092,4143
20230720,151500,4832097956,1095,1095,1095,1095,6746
20230720,151400,4824711086,1095,1097,1100,1095,3345
20230720,151300,4821044562,1097,1098,1098,1097,300
20230720,151200,4820715163,1098,1100,1100,1097,14366
20230720,151100,4804932879,1100,1100,1100,1100,109
20230720,151000,4804812979,1100,1102,1102,1100,1824
20230720,150900,4802803858,1102,1095,1102,1094,2371
20230720,150800,4800198726,1092,1097,1097,1092,15791
20230720,150700,4782888099,1097,1103,1104,1097,7771
20230720,150600,4774335167,1101,1100,1104,1100,11137
20230720,150500,4762065019,1100,1100,1101,1099,3157
20230720,150400,4758592170,1100,1093,1101,1092,9076
20230720,150300,4748609943,1098,1093,1098,1093,13832
20230720,150200,4733456245,1093,1095,1095,1093,1546
20230720,150100,4731766415,1095,1088,1095,1088,177
20230720,150000,4731572670,1090,1085,1090,1085,12896
20230720,145900,4717516317,1090,1093,1093,1084,19377
20230720,145800,4696412336,1095,1096,1096,1095,7010
20230720,145700,4688733776,1096,1099,1099,1096,2143
20230720,145600,4686382035,1099,1104,1104,1099,3288
20230720,145500,4682766884,1104,1099,1105,1099,19966
20230720,145400,4660782408,1099,1102,1102,1099,17404
20230720,145300,4641637782,1103,1098,1103,1098,7519
20230720,145200,4633366147,1098,1090,1099,1090,2881
20230720,145100,4630211743,1089,1091,1091,1089,3157
20230720,145000,4626771884,1089,1089,1090,1089,92
20230720,144900,4626671606,1087,1088,1088,1087,1854
20230720,144800,4624654625,1088,1083,1088,1080,13246
20230720,144700,4610275299,1084,1092,1092,1084,13974
20230720,144600,4595054840,1092,1094,1099,1092,4759
20230720,144500,4589851542,1093,1094,1094,1093,1098
20230720,144400,4588650407,1094,1096,1097,1094,6927
20230720,144300,4581069815,1097,1100,1100,1097,208
20230720,144200,4580841143,1100,1094,1100,1094,2362
20230720,144100,4578253187,1094,1097,1097,1094,5791
20230720,144000,4571905794,1100,1100,1100,1100,803
20230720,143900,4571022494,1103,1096,1103,1094,6316
20230720,143800,4564098375,1096,1098,1098,1096,6159
20230720,143700,4557341292,1097,1100,1107,1097,19288
20230720,143600,4536128336,1100,1107,1108,1100,14354
20230720,143500,4520281606,1109,1106,1111,1106,2185
20230720,143400,4517862342,1110,1106,1111,1105,17664
20230720,143300,4498286459,1106,1104,1111,1104,26619
20230720,143200,4468843770,1104,1105,1105,1104,117
20230720,143100,4468714592,1105,1096,1105,1085,24063
20230720,143000,4442314517,1090,1101,1101,1090,32638
20230720,142900,4406511766,1101,1104,1108,1101,13281
20230720,142800,4391857365,1105,1105,1114,1103,8357
20230720,142700,4382623859,1105,1121,1122,1105,42448
20230720,142600,4335370783,1121,1103,1127,1101,59770
20230720,142500,4268799758,1103,1118,1122,1102,63119
20230720,142400,4198456344,1120,1098,1120,1097,73188
20230720,142300,4117085295,1099,1103,1111,1094,181801
20230720,142200,3916401811,1098,1098,1098,1098,0
20230720,142100,3916401811,1098,1098,1098,1098,0
20230720,142000,3916401811,1098,1085,1098,1085,158919
20230720,141900,3743021237,1084,1087,1088,1071,110774
20230720,141800,3623652629,1087,1088,1088,1086,11863
20230720,141700,3610757756,1088,1080,1089,1079,67613
20230720,141600,3537423684,1079,1077,1082,1077,23496
20230720,141500,3512067443,1077,1077,1078,1077,2430
20230720,141400,3509448857,1072,1077,1077,1072,64
20230720,141300,3509379999,1077,1074,1077,1072,7765
20230720,141200,3501027322,1076,1077,1077,1076,1404
20230720,141100,3499515618,1078,1078,1078,1078,0
20230720,141000,3499515618,1078,1073,1078,1072,18753
20230720,140900,3479379484,1074,1076,1076,1074,1776
20230720,140800,3477470826,1077,1078,1078,1072,13186
20230720,140700,3463331060,1078,1077,1078,1068,32221
20230720,140600,3428692147,1077,1072,1077,1070,36174
20230720,140500,3389900751,1069,1069,1069,1069,380
20230720,140400,3389494531,1068,1067,1073,1067,1977
20230720,140300,3387374239,1071,1076,1077,1054,19038
20230720,140200,3366955127,1075,1076,1085,1075,60407
20230720,140100,3301676792,1077,1070,1077,1070,10722
20230720,140000,3290155532,1073,1062,1077,1062,49045
20230720,135900,3237643312,1062,1062,1062,1062,115
20230720,135800,3237521182,1062,1057,1062,1057,1520
20230720,135700,3235910920,1057,1057,1057,1057,82
20230720,135600,3235824246,1057,1057,1057,1057,200
20230720,135500,3235612846,1053,1053,1053,1053,9
20230720,135400,3235603369,1053,1053,1053,1053,0
20230720,135300,3235603369,1053,1053,1053,1053,6
20230720,135200,3235597051,1053,1053,1053,1053,0
20230720,135100,3235597051,1053,1053,1054,1052,7908
20230720,135000,3227269900,1054,1054,1054,1054,0
20230720,134900,3227269900,1054,1054,1054,1054,1171
20230720,134800,3226035666,1053,1053,1053,1053,0
20230720,134700,3226035666,1053,1059,1059,1053,322
20230720,134600,3225695298,1058,1060,1060,1058,1622
20230720,134500,3223979000,1060,1060,1060,1060,14921
20230720,134400,3208162740,1060,1058,1060,1058,429
20230720,134300,3207708518,1057,1059,1059,1054,2228
20230720,134200,3205353198,1060,1067,1067,1060,4076
20230720,134100,3201011084,1067,1064,1072,1064,53966
20230720,134000,3143333730,1068,1050,1068,1049,19265
20230720,133900,3122872262,1050,1050,1050,1050,19
20230720,133800,3122852312,1048,1057,1057,1048,2064
20230720,133700,3120687525,1057,1046,1058,1046,30246
20230720,133600,3088811241,1058,1045,1058,1045,5400
20230720,133500,3083128654,1043,1043,1043,1043,2
20230720,133400,3083126568,1042,1042,1042,1042,597
20230720,133300,3082504494,1042,1040,1042,1040,2146
20230720,133200,3080268502,1040,1040,1040,1040,1530
20230720,133100,3078677302,1040,1040,1040,1040,0
20230720,133000,3078677302,1040,1042,1042,1040,1510
20230720,132900,3077104248,1042,1043,1043,1042,198
20230720,132800,3076897929,1042,1040,1045,1040,3480
20230720,132700,3073271629,1037,1036,1037,1036,1906
20230720,132600,3071295486,1034,1034,1034,1034,1
20230720,132500,3071294452,1033,1036,1036,1033,6238
20230720,132400,3064848976,1037,1037,1037,1037,1
20230720,132300,3064847939,1034,1034,1034,1034,100
20230720,132200,3064744539,1034,1038,1038,1034,12865
20230720,132100,3051413743,1038,1038,1038,1038,39
20230720,132000,3051373261,1037,1038,1038,1037,8819
20230720,131900,3042225555,1037,1037,1037,1037,0
20230720,131800,3042225555,1037,1038,1038,1036,4526
20230720,131700,3037535569,1036,1043,1043,1036,6000
20230720,131600,3031310227,1038,1038,1039,1038,4056
20230720,131500,3027099096,1038,1043,1047,1036,41063
20230720,131400,2984430888,1042,1046,1051,1042,41264
20230720,131300,2941332723,1046,1050,1050,1046,10639
20230720,131200,2930188427,1051,1051,1051,1048,89
20230720,131100,2930094903,1048,1048,1048,1048,0
20230720,131000,2930094903,1048,1048,1049,1048,1678
20230720,130900,2928335248,1048,1050,1051,1048,3940
20230720,130800,2924202602,1050,1050,1050,1050,88
20230720,130700,2924110202,1048,1051,1051,1048,4503
20230720,130600,2919384405,1050,1057,1057,1050,3469
20230720,130500,2915741176,1057,1057,1057,1057,949
20230720,130400,2914738083,1058,1058,1058,1058,0
20230720,130300,2914738083,1058,1058,1058,1058,0
20230720,130200,2914738083,1058,1058,1058,1058,81
20230720,130100,2914652385,1058,1058,1058,1058,20
20230720,130000,2914631225,1058,1058,1059,1050,15276
20230720,125900,2898491558,1048,1060,1060,1047,31000
20230720,125800,2865920790,1054,1054,1054,1054,1
20230720,125700,2865919736,1054,1054,1054,1054,106
20230720,125600,2865808012,1054,1060,1060,1054,2895
20230720,125500,2862754899,1060,1060,1060,1060,0
20230720,125400,2862754899,1060,1057,1060,1057,3
20230720,125300,2862751725,1055,1055,1055,1055,0
20230720,125200,2862751725,1055,1055,1055,1055,10
20230720,125100,2862741175,1061,1053,1061,1053,15614
20230720,125000,2846204843,1054,1057,1057,1054,3001
20230720,124900,2843040343,1060,1057,1060,1057,7500
20230720,124800,2835091843,1057,1057,1057,1057,0
20230720,124700,2835091843,1057,1056,1057,1056,5000
20230720,124600,2829809785,1056,1056,1056,1055,2373
20230720,124500,2827305850,1056,1056,1056,1056,500
20230720,124400,2826777850,1056,1055,1056,1054,975
20230720,124300,2825748637,1056,1056,1056,1054,3938
20230720,124200,2821590411,1056,1053,1056,1053,547
20230720,124100,2821013484,1053,1053,1053,1053,300
20230720,124000,2820697584,1053,1052,1053,1051,495
20230720,123900,2820176841,1055,1058,1058,1049,16613
20230720,123800,2802729652,1060,1061,1061,1054,1066
20230720,123700,2801606049,1054,1055,1055,1054,5327
20230720,123600,2795986408,1055,1058,1061,1055,5577
20230720,123500,2790089655,1055,1055,1055,1055,111
20230720,123400,2789972550,1052,1060,1060,1052,11094
20230720,123300,2778225150,1066,1066,1066,1066,0
20230720,123200,2778225150,1066,1063,1066,1062,789
20230720,123100,2777385459,1064,1062,1064,1062,430
20230720,123000,2776928797,1060,1059,1060,1059,11
20230720,122900,2776917138,1060,1060,1060,1060,0
20230720,122800,2776917138,1060,1063,1063,1060,51
20230720,122700,2776863075,1063,1064,1064,1056,2171
20230720,122600,2774555177,1056,1053,1056,1053,6758
20230720,122500,2767431624,1052,1052,1052,1049,30152
20230720,122400,2735763091,1052,1055,1055,1052,5208
20230720,122300,2730273814,1054,1055,1055,1054,5300
20230720,122200,2724687314,1051,1060,1060,1051,8948
20230720,122100,2715243382,1061,1065,1065,1061,27673
20230720,122000,2685870285,1064,1067,1068,1064,4518
20230720,121900,2681054797,1064,1066,1066,1064,2776
20230720,121800,2678099418,1067,1067,1067,1067,0
20230720,121700,2678099418,1067,1067,1067,1067,407
20230720,121600,2677665149,1067,1067,1067,1067,1
20230720,121500,2677664082,1066,1067,1067,1066,3
20230720,121400,2677660882,1067,1067,1067,1067,1
20230720,121300,2677659815,1070,1070,1070,1070,0
20230720,121200,2677659815,1070,1065,1070,1065,100
20230720,121100,2677553310,1064,1065,1065,1064,11303
20230720,121000,2665516677,1064,1065,1065,1064,2620
20230720,120900,2662726379,1065,1067,1067,1065,7223
20230720,120800,2655029915,1067,1068,1068,1067,2044
20230720,120700,2652848917,1068,1070,1070,1068,961
20230720,120600,2651822220,1072,1069,1072,1069,2013
20230720,120500,2649664323,1069,1069,1069,1069,0
20230720,120400,2649664323,1069,1069,1069,1069,83
20230720,120300,2649575596,1069,1069,1070,1069,114
20230720,120200,2649453729,1070,1070,1070,1070,362
20230720,120100,2649066389,1072,1070,1072,1070,556
20230720,120000,2648471357,1070,1072,1072,1070,2508
20230720,115900,2645787033,1072,1072,1072,1072,2
20230720,115800,2645784889,1072,1073,1073,1072,125
20230720,115700,2645650786,1073,1073,1073,1073,197
20230720,115600,2645439405,1068,1068,1068,1068,0
20230720,115500,2645439405,1068,1068,1072,1068,2366
20230720,115400,2642911275,1068,1068,1068,1068,15
20230720,115300,2642895255,1068,1068,1068,1068,17
20230720,115200,2642877099,1068,1068,1068,1068,96
20230720,115100,2642774571,1065,1067,1067,1065,1262
20230720,115000,2641429589,1067,1069,1069,1063,499
20230720,114900,2640897156,1063,1068,1068,1063,6166
20230720,114800,2634322289,1067,1068,1070,1067,2043
20230720,114700,2632140239,1071,1071,1071,1070,2104
20230720,114600,2629888070,1076,1071,1076,1071,2485
20230720,114500,2627226135,1071,1063,1071,1063,13547
20230720,114400,2612739865,1063,1059,1069,1059,5514
20230720,114300,2606862234,1060,1076,1077,1051,82116
20230720,114200,2519494023,1081,1073,1081,1073,22334
20230720,114100,2495364841,1072,1081,1081,1067,17919
20230720,114000,2476082666,1081,1081,1081,1081,7088
20230720,113900,2468420538,1081,1084,1084,1081,6486
20230720,113800,2461395300,1084,1083,1084,1083,5104
20230720,113700,2455866744,1087,1088,1088,1085,701
20230720,113600,2455106083,1088,1088,1089,1085,9089
20230720,113500,2445219677,1088,1083,1088,1082,81704
20230720,113400,2356694389,1081,1084,1084,1081,1880
20230720,113300,2354659503,1085,1086,1086,1082,3919
20230720,113200,2350414537,1086,1081,1086,1081,36191
20230720,113100,2311161310,1081,1080,1081,1074,29450
20230720,113000,2279365599,1081,1074,1081,1074,34401
20230720,112900,2242248214,1074,1070,1074,1066,18979
20230720,112800,2221892911,1070,1070,1072,1070,5324
20230720,112700,2216190296,1066,1061,1066,1061,1459
20230720,112600,2214636130,1063,1059,1063,1059,3999
20230720,112500,2210400861,1059,1058,1059,1058,133
20230720,112400,2210260064,1058,1059,1059,1058,1835
20230720,112300,2208316949,1059,1059,1059,1059,0
20230720,112200,2208316949,1059,1060,1065,1059,6861
20230720,112100,2201029585,1060,1066,1071,1059,19868
20230720,112000,2179854258,1071,1059,1078,1059,50401
20230720,111900,2126009148,1060,1054,1065,1054,10852
20230720,111800,2114496339,1057,1051,1057,1051,3394
20230720,111700,2110925592,1052,1059,1060,1050,55633
20230720,111600,2052201347,1058,1058,1059,1057,14010
20230720,111500,2037368725,1057,1053,1058,1052,2969
20230720,111400,2034238855,1052,1053,1053,1052,1099
20230720,111300,2033081755,1052,1052,1053,1050,1428
20230720,111200,2031579092,1050,1051,1052,1050,2089
20230720,111100,2029383530,1051,1052,1053,1048,2047
20230720,111000,2027235532,1048,1050,1053,1048,12215
20230720,110900,2014422391,1050,1053,1053,1050,3709
20230720,110800,2010522550,1052,1052,1053,1050,8707
20230720,110700,2001377463,1050,1053,1053,1049,17258
20230720,110600,1983255253,1051,1054,1054,1050,2040
20230720,110500,1981110685,1050,1052,1056,1049,21670
20230720,110400,1958342342,1052,1054,1056,1052,8599
20230720,110300,1949285535,1052,1052,1054,1049,366
20230720,110200,1948900637,1049,1058,1058,1048,8091
20230720,110100,1940376661,1053,1049,1059,1048,17425
20230720,110000,1921988523,1048,1048,1049,1048,7322
20230720,105900,1914312566,1049,1046,1049,1046,1660
20230720,105800,1912571799,1049,1049,1049,1049,2331
20230720,105700,1910126580,1049,1048,1049,1048,10007
20230720,105600,1899639238,1045,1047,1048,1045,20749
20230720,105500,1877942491,1047,1048,1048,1046,8455
20230720,105400,1869085336,1046,1047,1048,1046,12790
20230720,105300,1855704816,1047,1048,1049,1047,8639
20230720,105200,1846652856,1050,1054,1054,1050,49184
20230720,105100,1794975362,1054,1054,1054,1052,684
20230720,105000,1794254428,1054,1056,1056,1054,8281
20230720,104900,1785521583,1055,1057,1057,1055,343
20230720,104800,1785159034,1054,1053,1054,1053,5658
20230720,104700,1779200901,1052,1054,1054,1052,2731
20230720,104600,1776327663,1054,1060,1060,1054,4883
20230720,104500,1771157860,1059,1058,1059,1058,7888
20230720,104400,1762811164,1058,1058,1058,1053,1166
20230720,104300,1761581643,1055,1056,1056,1052,25433
20230720,104200,1734820559,1064,1057,1064,1054,331
20230720,104100,1734471040,1053,1061,1066,1052,24211
20230720,104000,1708860339,1066,1065,1066,1065,2600
20230720,103900,1706089031,1065,1065,1065,1061,5611
20230720,103800,1700119004,1065,1066,1066,1065,52
20230720,103700,1700063623,1064,1064,1064,1064,158
20230720,103600,1699895511,1064,1064,1064,1064,778
20230720,103500,1699067719,1064,1066,1066,1064,3892
20230720,103400,1694924579,1066,1066,1066,1066,636
20230720,103300,1694246603,1066,1066,1066,1066,4372
20230720,103200,1689586051,1066,1067,1067,1066,1757
20230720,103100,1687712858,1064,1068,1068,1064,13675
20230720,103000,1673151427,1067,1070,1070,1067,2594
20230720,102900,1670383145,1069,1069,1072,1068,4205
20230720,102800,1665886521,1069,1066,1070,1066,169
20230720,102700,1665705734,1065,1073,1073,1065,8273
20230720,102600,1656855555,1076,1079,1081,1076,6253
20230720,102500,1650113676,1079,1072,1079,1072,12091
20230720,102400,1637100359,1071,1069,1071,1064,4832
20230720,102300,1631945353,1070,1067,1070,1066,3196
20230720,102200,1628531908,1067,1064,1068,1064,1742
20230720,102100,1626674053,1065,1062,1065,1062,824
20230720,102000,1625798074,1058,1063,1068,1058,22668
20230720,101900,1601732745,1063,1068,1068,1063,3792
20230720,101800,1597695252,1068,1070,1071,1068,11714
20230720,101700,1585166130,1070,1064,1080,1064,8089
20230720,101600,1576469572,1063,1069,1069,1061,34071
20230720,101500,1540197724,1067,1081,1082,1067,25489
20230720,101400,1512896686,1081,1090,1091,1081,20192
20230720,101300,1490970943,1090,1089,1090,1087,1531
20230720,101200,1489303477,1090,1088,1091,1088,24965
20230720,101100,1462093187,1089,1086,1090,1086,47468
20230720,101000,1410449446,1085,1085,1085,1085,7847
20230720,100900,1401935451,1085,1084,1085,1084,11595
20230720,100800,1389358303,1084,1085,1085,1084,4379
20230720,100700,1384607098,1084,1085,1085,1084,12479
20230720,100600,1371072694,1085,1085,1085,1082,5833
20230720,100500,1364749394,1081,1084,1084,1081,7323
20230720,100400,1356811577,1085,1084,1085,1084,4550
20230720,100300,1351879157,1084,1082,1084,1082,3012
20230720,100200,1348614192,1083,1077,1083,1077,23259
20230720,100100,1323486593,1076,1072,1076,1072,10769
20230720,100000,1311922953,1072,1066,1072,1065,6575
20230720,095900,1304904754,1066,1072,1072,1066,24472
20230720,095800,1278789416,1072,1074,1074,1072,2177
20230720,095700,1276454832,1074,1076,1076,1074,1743
20230720,095600,1274580240,1075,1075,1075,1075,972
20230720,095500,1273535340,1078,1074,1078,1074,27040
20230720,095400,1244415659,1074,1069,1074,1067,7435
20230720,095300,1236455594,1072,1075,1075,1072,3319
20230720,095200,1232896852,1076,1076,1078,1073,9884
20230720,095100,1222274248,1076,1073,1083,1072,48977
20230720,095000,1169455475,1076,1067,1076,1067,18727
20230720,094900,1149351205,1067,1067,1067,1066,4994
20230720,094800,1144022660,1067,1067,1067,1066,3253
20230720,094700,1140553510,1066,1072,1072,1065,9245
20230720,094600,1130663996,1072,1071,1072,1071,10667
20230720,094500,1119235693,1070,1064,1070,1064,258847
20230720,094400,843506884,1067,1067,1067,1067,0
20230720,094300,843506884,1067,1063,1067,1063,3406
20230720,094200,839874524,1066,1061,1066,1061,9160
20230720,094100,830130313,1059,1061,1061,1059,18135
20230720,094000,810912598,1064,1060,1064,1060,1412
20230720,093900,809415858,1060,1066,1066,1060,12488
20230720,093800,796137963,1066,1067,1067,1066,4010
20230720,093700,791859482,1067,1071,1071,1067,27285
20230720,093600,762726929,1071,1074,1074,1070,6414
20230720,093500,755851225,1075,1073,1075,1071,13606
20230720,093400,741257151,1074,1068,1074,1068,14853
20230720,093300,725339485,1068,1067,1071,1066,7989
20230720,093200,716803626,1065,1071,1071,1065,19311
20230720,093100,696234355,1071,1066,1072,1064,43200
20230720,093000,650048414,1066,1060,1068,1060,28799
20230720,092900,619399361,1059,1058,1059,1055,2439
20230720,092800,616821136,1060,1062,1062,1060,581
20230720,092700,616205234,1060,1059,1060,1057,3733
20230720,092600,612249743,1060,1058,1060,1058,7771
20230720,092500,604018453,1058,1047,1058,1046,14933
20230720,092400,588261314,1054,1053,1054,1053,101
20230720,092300,588154960,1053,1045,1053,1044,10565
20230720,092200,577123458,1045,1053,1053,1044,26377
20230720,092100,549467153,1056,1056,1056,1056,3759
20230720,092000,545497649,1062,1062,1062,1062,19287
20230720,091900,525014855,1064,1056,1064,1056,32114
20230720,091800,490972340,1056,1057,1059,1051,2608
20230720,091700,488218073,1057,1059,1060,1057,11806
20230720,091600,475716445,1056,1046,1065,1046,24893
20230720,091500,449323631,1054,1053,1055,1041,36087
20230720,091400,411473451,1053,1052,1053,1046,2329
20230720,091300,409024592,1053,1055,1055,1045,4214
20230720,091200,404616475,1047,1038,1056,1037,16566
20230720,091100,387317298,1037,1073,1073,1037,60397
20230720,091000,323438515,1066,1061,1077,1061,42207
20230720,090900,278400730,1060,1050,1064,1050,41479
20230720,090800,234728231,1050,1045,1051,1043,27040
20230720,090700,206402585,1045,1043,1048,1043,35946
20230720,090600,168837747,1043,1040,1043,1031,29495
20230720,090500,138150954,1042,1028,1042,1028,12112
20230720,090400,125577263,1028,1025,1035,1025,23320
20230720,090300,101631453,1025,1030,1034,1025,65515
20230720,090200,34393521,1030,1016,1030,1016,6811
20230720,090100,27446464,1016,1006,1016,1000,1651
20230720,090000,25784827,999,999,1006,998,25811