KissMeData/064800/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193300,299496243,1176,1176,1176,1176,1264
20230714,193200,299496243,1176,1176,1176,1176,0
20230714,193100,299496243,1176,1176,1176,1176,0
20230714,193000,299496243,1176,1176,1176,1176,0
20230714,192900,299496243,1176,1176,1176,1176,0
20230714,192800,299496243,1176,1176,1176,1176,0
20230714,192700,299496243,1176,1176,1176,1176,0
20230714,192600,299496243,1176,1176,1176,1176,0
20230714,192500,299496243,1176,1176,1176,1176,0
20230714,192400,299496243,1176,1176,1176,1176,0
20230714,192300,299496243,1176,1176,1176,1176,0
20230714,192200,299496243,1176,1176,1176,1176,0
20230714,192100,299496243,1176,1176,1176,1176,0
20230714,192000,299496243,1176,1176,1176,1176,0
20230714,191900,299496243,1176,1176,1176,1176,0
20230714,191800,299496243,1176,1176,1176,1176,0
20230714,191700,299496243,1176,1176,1176,1176,0
20230714,191600,299496243,1176,1176,1176,1176,0
20230714,191500,299496243,1176,1176,1176,1176,0
20230714,191400,299496243,1176,1176,1176,1176,0
20230714,191300,299496243,1176,1176,1176,1176,0
20230714,191200,299496243,1176,1176,1176,1176,0
20230714,191100,299496243,1176,1176,1176,1176,0
20230714,191000,299496243,1176,1176,1176,1176,0
20230714,190900,299496243,1176,1176,1176,1176,0
20230714,190800,299496243,1176,1176,1176,1176,0
20230714,190700,299496243,1176,1176,1176,1176,0
20230714,190600,299496243,1176,1176,1176,1176,0
20230714,190500,299496243,1176,1176,1176,1176,0
20230714,190400,299496243,1176,1176,1176,1176,0
20230714,190300,299496243,1176,1176,1176,1176,1264
20230714,190200,299496243,1176,1176,1176,1176,0
20230714,190100,299496243,1176,1176,1176,1176,0
20230714,190000,299496243,1176,1176,1176,1176,0
20230714,185900,299496243,1176,1176,1176,1176,0
20230714,185800,299496243,1176,1176,1176,1176,0
20230714,185700,299496243,1176,1176,1176,1176,0
20230714,185600,299496243,1176,1176,1176,1176,0
20230714,185500,299496243,1176,1176,1176,1176,0
20230714,185400,299496243,1176,1176,1176,1176,0
20230714,185300,299496243,1176,1176,1176,1176,0
20230714,185200,299496243,1176,1176,1176,1176,0
20230714,185100,299496243,1176,1176,1176,1176,0
20230714,185000,299496243,1176,1176,1176,1176,0
20230714,184900,299496243,1176,1176,1176,1176,0
20230714,184800,299496243,1176,1176,1176,1176,0
20230714,184700,299496243,1176,1176,1176,1176,0
20230714,184600,299496243,1176,1176,1176,1176,0
20230714,184500,299496243,1176,1176,1176,1176,0
20230714,184400,299496243,1176,1176,1176,1176,0
20230714,184300,299496243,1176,1176,1176,1176,0
20230714,184200,299496243,1176,1176,1176,1176,0
20230714,184100,299496243,1176,1176,1176,1176,0
20230714,184000,299496243,1176,1176,1176,1176,0
20230714,183900,299496243,1176,1176,1176,1176,0
20230714,183800,299496243,1176,1176,1176,1176,0
20230714,183700,299496243,1176,1176,1176,1176,0
20230714,183600,299496243,1176,1176,1176,1176,0
20230714,183500,299496243,1176,1176,1176,1176,0
20230714,183400,299496243,1176,1176,1176,1176,0
20230714,183300,299496243,1176,1176,1176,1176,1264
20230714,183200,299496243,1176,1176,1176,1176,0
20230714,183100,299496243,1176,1176,1176,1176,0
20230714,183000,299496243,1176,1176,1176,1176,0
20230714,182900,299496243,1176,1176,1176,1176,0
20230714,182800,299496243,1176,1176,1176,1176,0
20230714,182700,299496243,1176,1176,1176,1176,0
20230714,182600,299496243,1176,1176,1176,1176,0
20230714,182500,299496243,1176,1176,1176,1176,0
20230714,182400,299496243,1176,1176,1176,1176,0
20230714,182300,299496243,1176,1176,1176,1176,0
20230714,182200,299496243,1176,1176,1176,1176,0
20230714,182100,299496243,1176,1176,1176,1176,0
20230714,182000,299496243,1176,1176,1176,1176,0
20230714,181900,299496243,1176,1176,1176,1176,0
20230714,181800,299496243,1176,1176,1176,1176,0
20230714,181700,299496243,1176,1176,1176,1176,0
20230714,181600,299496243,1176,1176,1176,1176,0
20230714,181500,299496243,1176,1176,1176,1176,0
20230714,181400,299496243,1176,1176,1176,1176,0
20230714,181300,299496243,1176,1176,1176,1176,0
20230714,181200,299496243,1176,1176,1176,1176,0
20230714,181100,299496243,1176,1176,1176,1176,0
20230714,181000,299496243,1176,1176,1176,1176,0
20230714,180900,299496243,1176,1176,1176,1176,0
20230714,180800,299496243,1176,1176,1176,1176,0
20230714,180700,299496243,1176,1176,1176,1176,0
20230714,180600,299496243,1176,1176,1176,1176,0
20230714,180500,299496243,1176,1176,1176,1176,0
20230714,180400,299496243,1176,1176,1176,1176,0
20230714,180300,299496243,1176,1176,1176,1176,1264
20230714,180200,299496243,1176,1176,1176,1176,0
20230714,180100,299496243,1176,1176,1176,1176,0
20230714,180000,299496243,1176,1176,1176,1176,0
20230714,175900,299496243,1176,1176,1176,1176,0
20230714,175800,299496243,1176,1176,1176,1176,0
20230714,175700,299496243,1176,1176,1176,1176,0
20230714,175600,299496243,1176,1176,1176,1176,0
20230714,175500,299496243,1176,1176,1176,1176,0
20230714,175400,299496243,1176,1176,1176,1176,0
20230714,175300,299496243,1176,1176,1176,1176,0
20230714,175200,299496243,1176,1176,1176,1176,0
20230714,175100,299496243,1176,1176,1176,1176,0
20230714,175000,299496243,1176,1176,1176,1176,0
20230714,174900,299496243,1176,1176,1176,1176,0
20230714,174800,299496243,1176,1176,1176,1176,0
20230714,174700,299496243,1176,1176,1176,1176,0
20230714,174600,299496243,1176,1176,1176,1176,0
20230714,174500,299496243,1176,1176,1176,1176,0
20230714,174400,299496243,1176,1176,1176,1176,0
20230714,174300,299496243,1176,1176,1176,1176,0
20230714,174200,299496243,1176,1176,1176,1176,0
20230714,174100,299496243,1176,1176,1176,1176,0
20230714,174000,299496243,1176,1176,1176,1176,0
20230714,173900,299496243,1176,1176,1176,1176,0
20230714,173800,299496243,1176,1176,1176,1176,0
20230714,173700,299496243,1176,1176,1176,1176,0
20230714,173600,299496243,1176,1176,1176,1176,0
20230714,173500,299496243,1176,1176,1176,1176,0
20230714,173400,299496243,1176,1176,1176,1176,0
20230714,173300,299496243,1176,1176,1176,1176,1264
20230714,173200,299496243,1176,1176,1176,1176,0
20230714,173100,299496243,1176,1176,1176,1176,0
20230714,173000,299496243,1176,1176,1176,1176,0
20230714,172900,299496243,1176,1176,1176,1176,0
20230714,172800,299496243,1176,1176,1176,1176,0
20230714,172700,299496243,1176,1176,1176,1176,0
20230714,172600,299496243,1176,1176,1176,1176,0
20230714,172500,299496243,1176,1176,1176,1176,0
20230714,172400,299496243,1176,1176,1176,1176,0
20230714,172300,299496243,1176,1176,1176,1176,0
20230714,172200,299496243,1176,1176,1176,1176,0
20230714,172100,299496243,1176,1176,1176,1176,0
20230714,172000,299496243,1176,1176,1176,1176,0
20230714,171900,299496243,1176,1176,1176,1176,0
20230714,171800,299496243,1176,1176,1176,1176,0
20230714,171700,299496243,1176,1176,1176,1176,0
20230714,171600,299496243,1176,1176,1176,1176,0
20230714,171500,299496243,1176,1176,1176,1176,0
20230714,171400,299496243,1176,1176,1176,1176,0
20230714,171300,299496243,1176,1176,1176,1176,0
20230714,171200,299496243,1176,1176,1176,1176,0
20230714,171100,299496243,1176,1176,1176,1176,0
20230714,171000,299496243,1176,1176,1176,1176,0
20230714,170900,299496243,1176,1176,1176,1176,0
20230714,170800,299496243,1176,1176,1176,1176,0
20230714,170700,299496243,1176,1176,1176,1176,0
20230714,170600,299496243,1176,1176,1176,1176,0
20230714,170500,299496243,1176,1176,1176,1176,0
20230714,170400,299496243,1176,1176,1176,1176,0
20230714,170300,299496243,1176,1176,1176,1176,1264
20230714,170200,299496243,1176,1176,1176,1176,0
20230714,170100,299496243,1176,1176,1176,1176,0
20230714,170000,299496243,1176,1176,1176,1176,0
20230714,165900,299496243,1176,1176,1176,1176,0
20230714,165800,299496243,1176,1176,1176,1176,0
20230714,165700,299496243,1176,1176,1176,1176,0
20230714,165600,299496243,1176,1176,1176,1176,0
20230714,165500,299496243,1176,1176,1176,1176,0
20230714,165400,299496243,1176,1176,1176,1176,0
20230714,165300,299496243,1176,1176,1176,1176,0
20230714,165200,299496243,1176,1176,1176,1176,0
20230714,165100,299496243,1176,1176,1176,1176,0
20230714,165000,299496243,1176,1176,1176,1176,0
20230714,164900,299496243,1176,1176,1176,1176,0
20230714,164800,299496243,1176,1176,1176,1176,0
20230714,164700,299496243,1176,1176,1176,1176,0
20230714,164600,299496243,1176,1176,1176,1176,0
20230714,164500,299496243,1176,1176,1176,1176,0
20230714,164400,299496243,1176,1176,1176,1176,0
20230714,164300,299496243,1176,1176,1176,1176,0
20230714,164200,299496243,1176,1176,1176,1176,0
20230714,164100,299496243,1176,1176,1176,1176,0
20230714,164000,299496243,1176,1176,1176,1176,0
20230714,163900,299496243,1176,1176,1176,1176,0
20230714,163800,299496243,1176,1176,1176,1176,0
20230714,163700,299496243,1176,1176,1176,1176,0
20230714,163600,299496243,1176,1176,1176,1176,0
20230714,163500,299496243,1176,1176,1176,1176,0
20230714,163400,299496243,1176,1176,1176,1176,0
20230714,163300,299496243,1176,1176,1176,1176,1264
20230714,163200,299496243,1176,1176,1176,1176,0
20230714,163100,299496243,1176,1176,1176,1176,0
20230714,163000,299496243,1176,1176,1176,1176,0
20230714,162900,299496243,1176,1176,1176,1176,0
20230714,162800,299496243,1176,1176,1176,1176,0
20230714,162700,299496243,1176,1176,1176,1176,0
20230714,162600,299496243,1176,1176,1176,1176,0
20230714,162500,299496243,1176,1176,1176,1176,0
20230714,162400,299496243,1176,1176,1176,1176,0
20230714,162300,299496243,1176,1176,1176,1176,0
20230714,162200,299496243,1176,1176,1176,1176,0
20230714,162100,299496243,1176,1176,1176,1176,0
20230714,162000,299496243,1176,1176,1176,1176,0
20230714,161900,299496243,1176,1176,1176,1176,0
20230714,161800,299496243,1176,1176,1176,1176,0
20230714,161700,299496243,1176,1176,1176,1176,0
20230714,161600,299496243,1176,1176,1176,1176,0
20230714,161500,299496243,1176,1176,1176,1176,0
20230714,161400,299496243,1176,1176,1176,1176,0
20230714,161300,299496243,1176,1176,1176,1176,0
20230714,161200,299496243,1176,1176,1176,1176,0
20230714,161100,299496243,1176,1176,1176,1176,0
20230714,161000,299496243,1176,1176,1176,1176,0
20230714,160900,299496243,1176,1176,1176,1176,0
20230714,160800,299496243,1176,1176,1176,1176,0
20230714,160700,299496243,1176,1176,1176,1176,0
20230714,160600,299496243,1176,1176,1176,1176,0
20230714,160500,299496243,1176,1176,1176,1176,0
20230714,160400,299496243,1176,1176,1176,1176,0
20230714,160300,299496243,1176,1176,1176,1176,1264
20230714,160200,299496243,1176,1176,1176,1176,0
20230714,160100,299496243,1176,1176,1176,1176,0
20230714,160000,299496243,1176,1176,1176,1176,0
20230714,155900,299496243,1176,1176,1176,1176,0
20230714,155800,299496243,1176,1176,1176,1176,0
20230714,155700,299496243,1176,1176,1176,1176,0
20230714,155600,299496243,1176,1176,1176,1176,0
20230714,155500,299496243,1176,1176,1176,1176,0
20230714,155400,299496243,1176,1176,1176,1176,0
20230714,155300,299496243,1176,1176,1176,1176,0
20230714,155200,299496243,1176,1176,1176,1176,0
20230714,155100,299496243,1176,1176,1176,1176,0
20230714,155000,299496243,1176,1176,1176,1176,0
20230714,154900,299496243,1176,1176,1176,1176,0
20230714,154800,299496243,1176,1176,1176,1176,0
20230714,154700,299496243,1176,1176,1176,1176,0
20230714,154600,299496243,1176,1176,1176,1176,0
20230714,154500,299496243,1176,1176,1176,1176,0
20230714,154400,299496243,1176,1176,1176,1176,0
20230714,154300,299496243,1176,1176,1176,1176,0
20230714,154200,299496243,1176,1176,1176,1176,0
20230714,154100,299496243,1176,1176,1176,1176,0
20230714,154000,299496243,1176,1176,1176,1176,0
20230714,153900,299496243,1176,1176,1176,1176,0
20230714,153800,299496243,1176,1176,1176,1176,0
20230714,153700,299496243,1176,1176,1176,1176,0
20230714,153600,299496243,1176,1176,1176,1176,0
20230714,153500,299496243,1176,1176,1176,1176,0
20230714,153400,299496243,1176,1176,1176,1176,0
20230714,153300,299496243,1176,1176,1176,1176,1264
20230714,153200,299496243,1176,1176,1176,1176,0
20230714,153100,299496243,1176,1176,1176,1176,0
20230714,153000,299496243,1176,1176,1176,1176,1264
20230714,152900,298009779,1179,1179,1179,1179,0
20230714,152800,298009779,1179,1179,1179,1179,0
20230714,152700,298009779,1179,1179,1179,1179,0
20230714,152600,298009779,1179,1179,1179,1179,0
20230714,152500,298009779,1179,1179,1179,1179,0
20230714,152400,298009779,1179,1179,1179,1179,0
20230714,152300,298009779,1179,1179,1179,1179,0
20230714,152200,298009779,1179,1179,1179,1179,0
20230714,152100,298009779,1179,1179,1179,1179,0
20230714,152000,298009779,1179,1179,1179,1179,0
20230714,151900,298009779,1179,1173,1179,1173,1203
20230714,151800,296593999,1179,1179,1179,1179,0
20230714,151700,296593999,1179,1174,1179,1174,741
20230714,151600,295724060,1181,1174,1181,1174,350
20230714,151500,295313139,1174,1174,1174,1174,0
20230714,151400,295313139,1174,1174,1174,1174,20
20230714,151300,295289659,1173,1173,1173,1173,0
20230714,151200,295289659,1173,1173,1173,1173,0
20230714,151100,295289659,1173,1173,1173,1173,0
20230714,151000,295289659,1173,1173,1173,1173,0
20230714,150900,295289659,1173,1173,1173,1173,5
20230714,150800,295283794,1170,1170,1170,1170,46
20230714,150700,295229974,1170,1170,1170,1170,0
20230714,150600,295229974,1170,1171,1171,1170,16177
20230714,150500,276302396,1172,1172,1172,1172,100
20230714,150400,276185196,1173,1173,1173,1173,0
20230714,150300,276185196,1173,1173,1173,1172,5054
20230714,150200,270261901,1173,1173,1173,1173,5892
20230714,150100,263350585,1173,1173,1173,1173,0
20230714,150000,263350585,1173,1173,1173,1173,0
20230714,145900,263350585,1173,1174,1174,1173,3097
20230714,145800,259717799,1174,1174,1174,1174,50
20230714,145700,259659099,1174,1174,1174,1174,38
20230714,145600,259614487,1174,1174,1174,1174,0
20230714,145500,259614487,1174,1174,1174,1174,2
20230714,145400,259612139,1174,1173,1174,1173,101
20230714,145300,259493566,1173,1173,1173,1173,49
20230714,145200,259436089,1173,1173,1173,1173,0
20230714,145100,259436089,1173,1173,1173,1173,0
20230714,145000,259436089,1173,1173,1173,1173,0
20230714,144900,259436089,1173,1173,1173,1173,0
20230714,144800,259436089,1173,1173,1173,1173,1
20230714,144700,259434916,1174,1174,1174,1174,0
20230714,144600,259434916,1174,1174,1174,1174,0
20230714,144500,259434916,1174,1174,1174,1174,0
20230714,144400,259434916,1174,1174,1174,1174,0
20230714,144300,259434916,1174,1174,1174,1174,100
20230714,144200,259317516,1174,1174,1174,1174,0
20230714,144100,259317516,1174,1174,1174,1174,0
20230714,144000,259317516,1174,1174,1174,1174,5
20230714,143900,259311646,1172,1172,1172,1172,53
20230714,143800,259249530,1174,1174,1174,1174,0
20230714,143700,259249530,1174,1174,1174,1174,0
20230714,143600,259249530,1174,1174,1174,1174,0
20230714,143500,259249530,1174,1174,1174,1174,0
20230714,143400,259249530,1174,1174,1174,1174,0
20230714,143300,259249530,1174,1174,1174,1174,0
20230714,143200,259249530,1174,1174,1174,1174,0
20230714,143100,259249530,1174,1174,1174,1174,0
20230714,143000,259249530,1174,1174,1174,1174,0
20230714,142900,259249530,1174,1174,1174,1174,5
20230714,142800,259243660,1170,1170,1170,1170,3331
20230714,142700,255346390,1170,1173,1173,1170,4503
20230714,142600,250077310,1174,1174,1174,1174,55
20230714,142500,250012740,1174,1174,1174,1174,0
20230714,142400,250012740,1174,1174,1174,1174,11
20230714,142300,249999826,1176,1176,1176,1176,9
20230714,142200,249989242,1181,1181,1181,1181,0
20230714,142100,249989242,1181,1181,1181,1181,0
20230714,142000,249989242,1181,1181,1181,1181,0
20230714,141900,249989242,1181,1181,1181,1181,0
20230714,141800,249989242,1181,1181,1181,1181,0
20230714,141700,249989242,1181,1181,1181,1181,0
20230714,141600,249989242,1181,1181,1181,1181,0
20230714,141500,249989242,1181,1181,1181,1181,0
20230714,141400,249989242,1181,1181,1181,1181,0
20230714,141300,249989242,1181,1181,1181,1181,0
20230714,141200,249989242,1181,1181,1181,1181,0
20230714,141100,249989242,1181,1181,1181,1181,0
20230714,141000,249989242,1181,1180,1181,1180,9
20230714,140900,249978621,1176,1176,1176,1176,0
20230714,140800,249978621,1176,1176,1176,1176,1
20230714,140700,249977445,1177,1177,1177,1177,0
20230714,140600,249977445,1177,1177,1177,1177,1
20230714,140500,249976268,1180,1180,1180,1180,0
20230714,140400,249976268,1180,1180,1180,1180,0
20230714,140300,249976268,1180,1180,1180,1180,0
20230714,140200,249976268,1180,1180,1180,1180,17
20230714,140100,249956208,1180,1180,1180,1180,0
20230714,140000,249956208,1180,1180,1180,1180,0
20230714,135900,249956208,1180,1180,1180,1180,1361
20230714,135800,248350228,1180,1180,1180,1180,619
20230714,135700,247619808,1180,1180,1180,1180,0
20230714,135600,247619808,1180,1176,1180,1176,2049
20230714,135500,245210023,1175,1175,1175,1175,999
20230714,135400,244036198,1175,1175,1175,1175,0
20230714,135300,244036198,1175,1175,1175,1175,0
20230714,135200,244036198,1175,1175,1175,1175,0
20230714,135100,244036198,1175,1175,1175,1175,1
20230714,135000,244035023,1170,1168,1170,1168,62980
20230714,134900,170350381,1168,1168,1168,1168,1
20230714,134800,170349213,1169,1169,1169,1169,0
20230714,134700,170349213,1169,1169,1169,1169,0
20230714,134600,170349213,1169,1166,1169,1166,1154
20230714,134500,169003634,1167,1173,1173,1167,4216
20230714,134400,164083522,1173,1168,1173,1167,41922
20230714,134300,115160486,1169,1173,1173,1169,93
20230714,134200,115051669,1175,1175,1175,1175,0
20230714,134100,115051669,1175,1175,1175,1175,0
20230714,134000,115051669,1175,1175,1175,1175,0
20230714,133900,115051669,1175,1175,1175,1175,0
20230714,133800,115051669,1175,1168,1175,1168,1068
20230714,133700,113804238,1175,1175,1175,1175,2
20230714,133600,113801888,1175,1170,1175,1170,1001
20230714,133500,112630713,1175,1175,1175,1175,0
20230714,133400,112630713,1175,1175,1175,1175,0
20230714,133300,112630713,1175,1174,1175,1174,50
20230714,133200,112572011,1174,1174,1174,1174,0
20230714,133100,112572011,1174,1174,1174,1174,1
20230714,133000,112570837,1174,1174,1174,1174,0
20230714,132900,112570837,1174,1174,1174,1174,0
20230714,132800,112570837,1174,1174,1174,1174,0
20230714,132700,112570837,1174,1174,1174,1174,0
20230714,132600,112570837,1174,1174,1174,1174,0
20230714,132500,112570837,1174,1174,1174,1174,51
20230714,132400,112510963,1171,1171,1171,1171,0
20230714,132300,112510963,1171,1171,1171,1171,0
20230714,132200,112510963,1171,1171,1171,1171,151
20230714,132100,112334142,1171,1171,1171,1171,0
20230714,132000,112334142,1171,1171,1171,1171,5
20230714,131900,112328287,1170,1168,1170,1168,2
20230714,131800,112325949,1170,1170,1170,1170,0
20230714,131700,112325949,1170,1170,1170,1170,0
20230714,131600,112325949,1170,1170,1170,1170,0
20230714,131500,112325949,1170,1170,1170,1170,0
20230714,131400,112325949,1170,1170,1170,1170,0
20230714,131300,112325949,1170,1170,1170,1170,15
20230714,131200,112308399,1170,1170,1170,1170,0
20230714,131100,112308399,1170,1170,1170,1170,1
20230714,131000,112307229,1170,1170,1170,1170,0
20230714,130900,112307229,1170,1170,1170,1170,1
20230714,130800,112306059,1167,1167,1167,1167,45
20230714,130700,112253544,1167,1167,1167,1167,0
20230714,130600,112253544,1167,1167,1167,1167,180
20230714,130500,112043484,1168,1168,1168,1168,100
20230714,130400,111926684,1170,1170,1170,1170,80
20230714,130300,111833084,1170,1167,1170,1167,305
20230714,130200,111477134,1167,1167,1167,1167,100
20230714,130100,111360434,1167,1169,1169,1167,1223
20230714,130000,109931970,1175,1175,1175,1175,0
20230714,125900,109931970,1175,1175,1175,1175,0
20230714,125800,109931970,1175,1169,1175,1169,49
20230714,125700,109874631,1170,1170,1170,1170,0
20230714,125600,109874631,1170,1169,1170,1169,356
20230714,125500,109458462,1170,1170,1170,1170,50
20230714,125400,109399962,1175,1175,1175,1175,0
20230714,125300,109399962,1175,1175,1175,1175,0
20230714,125200,109399962,1175,1175,1175,1175,0
20230714,125100,109399962,1175,1175,1175,1175,0
20230714,125000,109399962,1175,1175,1175,1175,100
20230714,124900,109282462,1175,1175,1175,1175,0
20230714,124800,109282462,1175,1175,1175,1175,0
20230714,124700,109282462,1175,1175,1175,1175,0
20230714,124600,109282462,1175,1175,1175,1175,0
20230714,124500,109282462,1175,1175,1175,1175,0
20230714,124400,109282462,1175,1175,1175,1175,0
20230714,124300,109282462,1175,1170,1175,1170,1001
20230714,124200,108111287,1170,1170,1170,1170,0
20230714,124100,108111287,1170,1169,1170,1169,101
20230714,124000,107993217,1170,1170,1170,1170,0
20230714,123900,107993217,1170,1170,1170,1170,0
20230714,123800,107993217,1170,1170,1170,1170,0
20230714,123700,107993217,1170,1170,1170,1170,0
20230714,123600,107993217,1170,1170,1170,1170,1
20230714,123500,107992047,1169,1169,1169,1169,100
20230714,123400,107875147,1170,1170,1170,1170,0
20230714,123300,107875147,1170,1170,1170,1170,120
20230714,123200,107734747,1170,1170,1170,1170,100
20230714,123100,107617747,1170,1170,1170,1170,0
20230714,123000,107617747,1170,1170,1170,1170,0
20230714,122900,107617747,1170,1170,1170,1170,0
20230714,122800,107617747,1170,1170,1170,1170,0
20230714,122700,107617747,1170,1168,1170,1168,620
20230714,122600,106893267,1170,1170,1170,1170,0
20230714,122500,106893267,1170,1170,1170,1170,0
20230714,122400,106893267,1170,1169,1170,1169,101
20230714,122300,106775197,1170,1169,1170,1169,339
20230714,122200,106378905,1171,1171,1171,1171,1
20230714,122100,106377734,1169,1171,1171,1169,1371
20230714,122000,104774863,1170,1170,1170,1170,213
20230714,121900,104525653,1171,1171,1171,1171,10
20230714,121800,104513943,1175,1175,1175,1175,0
20230714,121700,104513943,1175,1173,1175,1173,256
20230714,121600,104213652,1173,1173,1173,1173,0
20230714,121500,104213652,1173,1173,1173,1173,0
20230714,121400,104213652,1173,1173,1173,1173,0
20230714,121300,104213652,1173,1173,1173,1173,0
20230714,121200,104213652,1173,1170,1173,1170,4
20230714,121100,104208969,1174,1174,1174,1174,0
20230714,121000,104208969,1174,1174,1174,1174,0
20230714,120900,104208969,1174,1174,1174,1174,0
20230714,120800,104208969,1174,1174,1174,1174,0
20230714,120700,104208969,1174,1174,1174,1174,0
20230714,120600,104208969,1174,1174,1174,1174,0
20230714,120500,104208969,1174,1174,1174,1174,0
20230714,120400,104208969,1174,1174,1174,1174,0
20230714,120300,104208969,1174,1174,1174,1174,313
20230714,120200,103841507,1174,1170,1174,1169,72
20230714,120100,103757328,1174,1174,1174,1174,0
20230714,120000,103757328,1174,1174,1174,1174,0
20230714,115900,103757328,1174,1174,1174,1174,0
20230714,115800,103757328,1174,1174,1174,1174,0
20230714,115700,103757328,1174,1170,1174,1170,3
20230714,115600,103753814,1170,1170,1170,1170,0
20230714,115500,103753814,1170,1170,1170,1170,787
20230714,115400,102833024,1174,1174,1174,1174,0
20230714,115300,102833024,1174,1174,1174,1174,0
20230714,115200,102833024,1174,1174,1174,1174,3
20230714,115100,102829502,1170,1170,1170,1170,0
20230714,115000,102829502,1170,1170,1170,1170,1200
20230714,114900,101425502,1176,1176,1176,1176,0
20230714,114800,101425502,1176,1176,1176,1176,0
20230714,114700,101425502,1176,1176,1176,1176,0
20230714,114600,101425502,1176,1176,1176,1176,0
20230714,114500,101425502,1176,1171,1176,1171,90
20230714,114400,101320107,1171,1171,1171,1171,0
20230714,114300,101320107,1171,1171,1171,1171,5
20230714,114200,101314252,1169,1169,1169,1169,10
20230714,114100,101302562,1171,1171,1171,1171,0
20230714,114000,101302562,1171,1171,1171,1171,0
20230714,113900,101302562,1171,1171,1171,1171,1
20230714,113800,101301391,1168,1169,1169,1168,900
20230714,113700,100250086,1171,1171,1171,1171,40
20230714,113600,100203246,1171,1171,1171,1171,130
20230714,113500,100051016,1171,1171,1171,1171,0
20230714,113400,100051016,1171,1169,1171,1169,911
20230714,113300,98986047,1169,1169,1169,1169,300
20230714,113200,98635347,1169,1169,1169,1169,1431
20230714,113100,96962508,1169,1169,1169,1169,100
20230714,113000,96845608,1169,1169,1169,1169,100
20230714,112900,96728708,1169,1169,1169,1169,100
20230714,112800,96611808,1169,1169,1169,1169,300
20230714,112700,96261108,1169,1170,1170,1169,3846
20230714,112600,91761489,1171,1171,1171,1171,100
20230714,112500,91644389,1171,1171,1171,1171,6
20230714,112400,91637363,1171,1172,1172,1170,2405
20230714,112300,88820969,1172,1172,1172,1172,0
20230714,112200,88820969,1172,1172,1172,1172,0
20230714,112100,88820969,1172,1176,1176,1172,1000
20230714,112000,87646969,1172,1172,1172,1172,50
20230714,111900,87588369,1172,1172,1172,1172,0
20230714,111800,87588369,1172,1172,1172,1172,826
20230714,111700,86620297,1176,1176,1176,1176,0
20230714,111600,86620297,1176,1176,1176,1176,0
20230714,111500,86620297,1176,1176,1176,1176,0
20230714,111400,86620297,1176,1176,1176,1176,100
20230714,111300,86502697,1176,1176,1176,1176,9
20230714,111200,86492113,1176,1176,1176,1176,100
20230714,111100,86374513,1176,1176,1176,1176,0
20230714,111000,86374513,1176,1176,1176,1176,0
20230714,110900,86374513,1176,1176,1176,1176,100
20230714,110800,86256913,1176,1176,1176,1176,0
20230714,110700,86256913,1176,1176,1176,1176,500
20230714,110600,85668913,1176,1176,1176,1176,200
20230714,110500,85433713,1176,1176,1176,1176,0
20230714,110400,85433713,1176,1176,1176,1176,0
20230714,110300,85433713,1176,1176,1176,1176,493
20230714,110200,84853945,1176,1176,1176,1176,500
20230714,110100,84265945,1176,1176,1176,1176,0
20230714,110000,84265945,1176,1176,1176,1176,0
20230714,105900,84265945,1176,1176,1176,1176,0
20230714,105800,84265945,1176,1171,1176,1171,452
20230714,105700,83736648,1172,1172,1172,1172,44
20230714,105600,83685080,1172,1172,1172,1172,0
20230714,105500,83685080,1172,1172,1172,1172,0
20230714,105400,83685080,1172,1172,1172,1172,2
20230714,105300,83682736,1175,1175,1175,1175,0
20230714,105200,83682736,1175,1172,1175,1172,106
20230714,105100,83558486,1171,1171,1171,1171,29
20230714,105000,83524527,1174,1171,1174,1171,2001
20230714,104900,81175356,1174,1174,1174,1174,0
20230714,104800,81175356,1174,1174,1174,1174,0
20230714,104700,81175356,1174,1174,1174,1174,1
20230714,104600,81174182,1170,1170,1170,1170,0
20230714,104500,81174182,1170,1170,1170,1170,0
20230714,104400,81174182,1170,1170,1170,1170,990
20230714,104300,80015882,1168,1171,1171,1168,4575
20230714,104200,74666965,1174,1174,1174,1174,200
20230714,104100,74432165,1174,1174,1174,1174,434
20230714,104000,73922649,1174,1174,1174,1174,400
20230714,103900,73453049,1174,1171,1174,1171,360
20230714,103800,73030559,1171,1171,1171,1171,104
20230714,103700,72908775,1171,1171,1171,1171,1
20230714,103600,72907604,1177,1177,1177,1177,0
20230714,103500,72907604,1177,1172,1179,1172,485
20230714,103400,72336845,1171,1171,1171,1171,46
20230714,103300,72282979,1171,1171,1171,1171,1046
20230714,103200,71058113,1171,1171,1171,1171,100
20230714,103100,70941013,1171,1171,1171,1171,155
20230714,103000,70759508,1171,1171,1171,1171,0
20230714,102900,70759508,1171,1171,1171,1171,51
20230714,102800,70699787,1171,1171,1171,1171,31
20230714,102700,70663486,1171,1170,1171,1170,69
20230714,102600,70582736,1171,1171,1171,1171,0
20230714,102500,70582736,1171,1171,1171,1171,50
20230714,102400,70524186,1171,1171,1171,1171,69
20230714,102300,70443387,1169,1169,1169,1169,35
20230714,102200,70402472,1171,1171,1171,1171,405
20230714,102100,69928217,1176,1176,1176,1176,10
20230714,102000,69916457,1171,1176,1176,1171,925
20230714,101900,68832782,1177,1172,1177,1172,1100
20230714,101800,67541134,1173,1173,1173,1173,90
20230714,101700,67435564,1173,1173,1173,1173,500
20230714,101600,66849064,1173,1173,1173,1173,0
20230714,101500,66849064,1173,1173,1173,1173,0
20230714,101400,66849064,1173,1173,1173,1173,0
20230714,101300,66849064,1173,1168,1173,1168,901
20230714,101200,65796691,1168,1173,1173,1168,106
20230714,101100,65672608,1173,1173,1173,1173,0
20230714,101000,65672608,1173,1173,1173,1173,0
20230714,100900,65672608,1173,1173,1173,1168,931
20230714,100800,64585135,1168,1168,1168,1168,0
20230714,100700,64585135,1168,1173,1173,1168,62
20230714,100600,64512714,1174,1171,1174,1171,21
20230714,100500,64488117,1165,1171,1171,1165,713
20230714,100400,63657466,1171,1165,1171,1165,1001
20230714,100300,62491295,1171,1167,1171,1165,2504
20230714,100200,59571649,1171,1171,1171,1171,0
20230714,100100,59571649,1171,1171,1171,1171,0
20230714,100000,59571649,1171,1171,1171,1171,0
20230714,095900,59571649,1171,1167,1171,1167,101
20230714,095800,59453778,1167,1167,1167,1167,5
20230714,095700,59447943,1170,1170,1170,1170,200
20230714,095600,59213943,1170,1170,1170,1170,0
20230714,095500,59213943,1170,1170,1170,1170,5
20230714,095400,59208093,1164,1164,1164,1164,500
20230714,095300,58626093,1171,1166,1171,1164,7904
20230714,095200,49407837,1172,1172,1172,1172,0
20230714,095100,49407837,1172,1172,1172,1172,0
20230714,095000,49407837,1172,1172,1172,1172,5
20230714,094900,49401977,1164,1172,1174,1164,1262
20230714,094800,47931501,1172,1167,1172,1167,15
20230714,094700,47913946,1173,1173,1173,1173,9
20230714,094600,47903389,1174,1167,1174,1166,532
20230714,094500,47282811,1174,1165,1174,1165,604
20230714,094400,46579142,1174,1166,1174,1165,1088
20230714,094300,45311442,1167,1167,1173,1166,489
20230714,094200,44741018,1173,1173,1173,1168,1068
20230714,094100,43492620,1169,1169,1169,1169,53
20230714,094000,43430663,1172,1171,1172,1170,1458
20230714,093900,41724297,1171,1174,1174,1171,773
20230714,093800,40819023,1176,1186,1186,1175,1228
20230714,093700,39375299,1176,1178,1186,1176,5462
20230714,093600,32946203,1177,1177,1177,1177,591
20230714,093500,32250596,1186,1186,1186,1186,1
20230714,093400,32249410,1180,1180,1180,1180,0
20230714,093300,32249410,1180,1180,1180,1180,273
20230714,093200,31927270,1180,1180,1180,1180,0
20230714,093100,31927270,1180,1180,1180,1180,272
20230714,093000,31606310,1175,1180,1180,1175,2310
20230714,092900,28889855,1180,1188,1188,1178,1197
20230714,092800,27478594,1182,1182,1182,1182,2
20230714,092700,27476230,1188,1188,1188,1188,0
20230714,092600,27476230,1188,1188,1188,1188,0
20230714,092500,27476230,1188,1188,1188,1188,0
20230714,092400,27476230,1188,1188,1188,1188,0
20230714,092300,27476230,1188,1188,1188,1188,0
20230714,092200,27476230,1188,1188,1188,1188,0
20230714,092100,27476230,1188,1188,1188,1188,0
20230714,092000,27476230,1188,1188,1188,1188,0
20230714,091900,27476230,1188,1181,1188,1181,5966
20230714,091800,20430377,1188,1188,1188,1188,0
20230714,091700,20430377,1188,1184,1188,1181,602
20230714,091600,19719389,1188,1188,1188,1188,0
20230714,091500,19719389,1188,1188,1188,1188,2
20230714,091400,19717013,1185,1185,1185,1185,10396
20230714,091300,7397753,1186,1186,1186,1186,145
20230714,091200,7225783,1189,1189,1189,1189,1
20230714,091100,7224594,1194,1194,1194,1194,1
20230714,091000,7223400,1194,1194,1194,1194,0
20230714,090900,7223400,1194,1194,1194,1185,128
20230714,090800,7071513,1194,1194,1194,1194,1
20230714,090700,7070319,1188,1189,1197,1188,5739
20230714,090600,247140,1199,1199,1199,1199,5
20230714,090500,241145,1189,1189,1189,1189,0
20230714,090400,241145,1189,1189,1189,1189,5
20230714,090300,235200,1200,1200,1200,1200,0
20230714,090200,235200,1200,1200,1200,1200,0
20230714,090100,235200,1200,1200,1200,1200,0
20230714,090000,235200,1200,1200,1200,1200,196