KissMeData/066430/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193200,521546745,1140,1140,1140,1140,13573
20230717,193100,521546745,1140,1140,1140,1140,0
20230717,193000,521546745,1140,1140,1140,1140,0
20230717,192900,521546745,1140,1140,1140,1140,0
20230717,192800,521546745,1140,1140,1140,1140,0
20230717,192700,521546745,1140,1140,1140,1140,0
20230717,192600,521546745,1140,1140,1140,1140,0
20230717,192500,521546745,1140,1140,1140,1140,0
20230717,192400,521546745,1140,1140,1140,1140,0
20230717,192300,521546745,1140,1140,1140,1140,0
20230717,192200,521546745,1140,1140,1140,1140,0
20230717,192100,521546745,1140,1140,1140,1140,0
20230717,192000,521546745,1140,1140,1140,1140,0
20230717,191900,521546745,1140,1140,1140,1140,0
20230717,191800,521546745,1140,1140,1140,1140,0
20230717,191700,521546745,1140,1140,1140,1140,0
20230717,191600,521546745,1140,1140,1140,1140,0
20230717,191500,521546745,1140,1140,1140,1140,0
20230717,191400,521546745,1140,1140,1140,1140,0
20230717,191300,521546745,1140,1140,1140,1140,0
20230717,191200,521546745,1140,1140,1140,1140,0
20230717,191100,521546745,1140,1140,1140,1140,0
20230717,191000,521546745,1140,1140,1140,1140,0
20230717,190900,521546745,1140,1140,1140,1140,0
20230717,190800,521546745,1140,1140,1140,1140,0
20230717,190700,521546745,1140,1140,1140,1140,0
20230717,190600,521546745,1140,1140,1140,1140,0
20230717,190500,521546745,1140,1140,1140,1140,0
20230717,190400,521546745,1140,1140,1140,1140,0
20230717,190300,521546745,1140,1140,1140,1140,0
20230717,190200,521546745,1140,1140,1140,1140,13573
20230717,190100,521546745,1140,1140,1140,1140,0
20230717,190000,521546745,1140,1140,1140,1140,0
20230717,185900,521546745,1140,1140,1140,1140,0
20230717,185800,521546745,1140,1140,1140,1140,0
20230717,185700,521546745,1140,1140,1140,1140,0
20230717,185600,521546745,1140,1140,1140,1140,0
20230717,185500,521546745,1140,1140,1140,1140,0
20230717,185400,521546745,1140,1140,1140,1140,0
20230717,185300,521546745,1140,1140,1140,1140,0
20230717,185200,521546745,1140,1140,1140,1140,0
20230717,185100,521546745,1140,1140,1140,1140,0
20230717,185000,521546745,1140,1140,1140,1140,0
20230717,184900,521546745,1140,1140,1140,1140,0
20230717,184800,521546745,1140,1140,1140,1140,0
20230717,184700,521546745,1140,1140,1140,1140,0
20230717,184600,521546745,1140,1140,1140,1140,0
20230717,184500,521546745,1140,1140,1140,1140,0
20230717,184400,521546745,1140,1140,1140,1140,0
20230717,184300,521546745,1140,1140,1140,1140,0
20230717,184200,521546745,1140,1140,1140,1140,0
20230717,184100,521546745,1140,1140,1140,1140,0
20230717,184000,521546745,1140,1140,1140,1140,0
20230717,183900,521546745,1140,1140,1140,1140,0
20230717,183800,521546745,1140,1140,1140,1140,0
20230717,183700,521546745,1140,1140,1140,1140,0
20230717,183600,521546745,1140,1140,1140,1140,0
20230717,183500,521546745,1140,1140,1140,1140,0
20230717,183400,521546745,1140,1140,1140,1140,0
20230717,183300,521546745,1140,1140,1140,1140,0
20230717,183200,521546745,1140,1140,1140,1140,13573
20230717,183100,521546745,1140,1140,1140,1140,0
20230717,183000,521546745,1140,1140,1140,1140,0
20230717,182900,521546745,1140,1140,1140,1140,0
20230717,182800,521546745,1140,1140,1140,1140,0
20230717,182700,521546745,1140,1140,1140,1140,0
20230717,182600,521546745,1140,1140,1140,1140,0
20230717,182500,521546745,1140,1140,1140,1140,0
20230717,182400,521546745,1140,1140,1140,1140,0
20230717,182300,521546745,1140,1140,1140,1140,0
20230717,182200,521546745,1140,1140,1140,1140,0
20230717,182100,521546745,1140,1140,1140,1140,0
20230717,182000,521546745,1140,1140,1140,1140,0
20230717,181900,521546745,1140,1140,1140,1140,0
20230717,181800,521546745,1140,1140,1140,1140,0
20230717,181700,521546745,1140,1140,1140,1140,0
20230717,181600,521546745,1140,1140,1140,1140,0
20230717,181500,521546745,1140,1140,1140,1140,0
20230717,181400,521546745,1140,1140,1140,1140,0
20230717,181300,521546745,1140,1140,1140,1140,0
20230717,181200,521546745,1140,1140,1140,1140,0
20230717,181100,521546745,1140,1140,1140,1140,0
20230717,181000,521546745,1140,1140,1140,1140,0
20230717,180900,521546745,1140,1140,1140,1140,0
20230717,180800,521546745,1140,1140,1140,1140,0
20230717,180700,521546745,1140,1140,1140,1140,0
20230717,180600,521546745,1140,1140,1140,1140,0
20230717,180500,521546745,1140,1140,1140,1140,0
20230717,180400,521546745,1140,1140,1140,1140,0
20230717,180300,521546745,1140,1140,1140,1140,0
20230717,180200,521546745,1140,1140,1140,1140,13573
20230717,180100,521546745,1140,1140,1140,1140,0
20230717,180000,521546745,1140,1140,1140,1140,0
20230717,175900,521546745,1140,1140,1140,1140,0
20230717,175800,521546745,1140,1140,1140,1140,0
20230717,175700,521546745,1140,1140,1140,1140,0
20230717,175600,521546745,1140,1140,1140,1140,0
20230717,175500,521546745,1140,1140,1140,1140,0
20230717,175400,521546745,1140,1140,1140,1140,0
20230717,175300,521546745,1140,1140,1140,1140,0
20230717,175200,521546745,1140,1140,1140,1140,0
20230717,175100,521546745,1140,1140,1140,1140,0
20230717,175000,521546745,1140,1140,1140,1140,0
20230717,174900,521546745,1140,1140,1140,1140,0
20230717,174800,521546745,1140,1140,1140,1140,0
20230717,174700,521546745,1140,1140,1140,1140,0
20230717,174600,521546745,1140,1140,1140,1140,0
20230717,174500,521546745,1140,1140,1140,1140,0
20230717,174400,521546745,1140,1140,1140,1140,0
20230717,174300,521546745,1140,1140,1140,1140,0
20230717,174200,521546745,1140,1140,1140,1140,0
20230717,174100,521546745,1140,1140,1140,1140,0
20230717,174000,521546745,1140,1140,1140,1140,0
20230717,173900,521546745,1140,1140,1140,1140,0
20230717,173800,521546745,1140,1140,1140,1140,0
20230717,173700,521546745,1140,1140,1140,1140,0
20230717,173600,521546745,1140,1140,1140,1140,0
20230717,173500,521546745,1140,1140,1140,1140,0
20230717,173400,521546745,1140,1140,1140,1140,0
20230717,173300,521546745,1140,1140,1140,1140,0
20230717,173200,521546745,1140,1140,1140,1140,13573
20230717,173100,521546745,1140,1140,1140,1140,0
20230717,173000,521546745,1140,1140,1140,1140,0
20230717,172900,521546745,1140,1140,1140,1140,0
20230717,172800,521546745,1140,1140,1140,1140,0
20230717,172700,521546745,1140,1140,1140,1140,0
20230717,172600,521546745,1140,1140,1140,1140,0
20230717,172500,521546745,1140,1140,1140,1140,0
20230717,172400,521546745,1140,1140,1140,1140,0
20230717,172300,521546745,1140,1140,1140,1140,0
20230717,172200,521546745,1140,1140,1140,1140,0
20230717,172100,521546745,1140,1140,1140,1140,0
20230717,172000,521546745,1140,1140,1140,1140,0
20230717,171900,521546745,1140,1140,1140,1140,0
20230717,171800,521546745,1140,1140,1140,1140,0
20230717,171700,521546745,1140,1140,1140,1140,0
20230717,171600,521546745,1140,1140,1140,1140,0
20230717,171500,521546745,1140,1140,1140,1140,0
20230717,171400,521546745,1140,1140,1140,1140,0
20230717,171300,521546745,1140,1140,1140,1140,0
20230717,171200,521546745,1140,1140,1140,1140,0
20230717,171100,521546745,1140,1140,1140,1140,0
20230717,171000,521546745,1140,1140,1140,1140,0
20230717,170900,521546745,1140,1140,1140,1140,0
20230717,170800,521546745,1140,1140,1140,1140,0
20230717,170700,521546745,1140,1140,1140,1140,0
20230717,170600,521546745,1140,1140,1140,1140,0
20230717,170500,521546745,1140,1140,1140,1140,0
20230717,170400,521546745,1140,1140,1140,1140,0
20230717,170300,521546745,1140,1140,1140,1140,0
20230717,170200,521546745,1140,1140,1140,1140,13573
20230717,170100,521546745,1140,1140,1140,1140,0
20230717,170000,521546745,1140,1140,1140,1140,0
20230717,165900,521546745,1140,1140,1140,1140,0
20230717,165800,521546745,1140,1140,1140,1140,0
20230717,165700,521546745,1140,1140,1140,1140,0
20230717,165600,521546745,1140,1140,1140,1140,0
20230717,165500,521546745,1140,1140,1140,1140,0
20230717,165400,521546745,1140,1140,1140,1140,0
20230717,165300,521546745,1140,1140,1140,1140,0
20230717,165200,521546745,1140,1140,1140,1140,0
20230717,165100,521546745,1140,1140,1140,1140,0
20230717,165000,521546745,1140,1140,1140,1140,0
20230717,164900,521546745,1140,1140,1140,1140,0
20230717,164800,521546745,1140,1140,1140,1140,0
20230717,164700,521546745,1140,1140,1140,1140,0
20230717,164600,521546745,1140,1140,1140,1140,0
20230717,164500,521546745,1140,1140,1140,1140,0
20230717,164400,521546745,1140,1140,1140,1140,0
20230717,164300,521546745,1140,1140,1140,1140,0
20230717,164200,521546745,1140,1140,1140,1140,0
20230717,164100,521546745,1140,1140,1140,1140,0
20230717,164000,521546745,1140,1140,1140,1140,0
20230717,163900,521546745,1140,1140,1140,1140,0
20230717,163800,521546745,1140,1140,1140,1140,0
20230717,163700,521546745,1140,1140,1140,1140,0
20230717,163600,521546745,1140,1140,1140,1140,0
20230717,163500,521546745,1140,1140,1140,1140,0
20230717,163400,521546745,1140,1140,1140,1140,0
20230717,163300,521546745,1140,1140,1140,1140,0
20230717,163200,521546745,1140,1140,1140,1140,13573
20230717,163100,521546745,1140,1140,1140,1140,0
20230717,163000,521546745,1140,1140,1140,1140,0
20230717,162900,521546745,1140,1140,1140,1140,0
20230717,162800,521546745,1140,1140,1140,1140,0
20230717,162700,521546745,1140,1140,1140,1140,0
20230717,162600,521546745,1140,1140,1140,1140,0
20230717,162500,521546745,1140,1140,1140,1140,0
20230717,162400,521546745,1140,1140,1140,1140,0
20230717,162300,521546745,1140,1140,1140,1140,0
20230717,162200,521546745,1140,1140,1140,1140,0
20230717,162100,521546745,1140,1140,1140,1140,0
20230717,162000,521546745,1140,1140,1140,1140,0
20230717,161900,521546745,1140,1140,1140,1140,0
20230717,161800,521546745,1140,1140,1140,1140,0
20230717,161700,521546745,1140,1140,1140,1140,0
20230717,161600,521546745,1140,1140,1140,1140,0
20230717,161500,521546745,1140,1140,1140,1140,0
20230717,161400,521546745,1140,1140,1140,1140,0
20230717,161300,521546745,1140,1140,1140,1140,0
20230717,161200,521546745,1140,1140,1140,1140,0
20230717,161100,521546745,1140,1140,1140,1140,0
20230717,161000,521546745,1140,1140,1140,1140,0
20230717,160900,521546745,1140,1140,1140,1140,0
20230717,160800,521546745,1140,1140,1140,1140,0
20230717,160700,521546745,1140,1140,1140,1140,0
20230717,160600,521546745,1140,1140,1140,1140,0
20230717,160500,521546745,1140,1140,1140,1140,0
20230717,160400,521546745,1140,1140,1140,1140,0
20230717,160300,521546745,1140,1140,1140,1140,0
20230717,160200,521546745,1140,1140,1140,1140,13573
20230717,160100,521546745,1140,1140,1140,1140,0
20230717,160000,521546745,1140,1140,1140,1140,0
20230717,155900,521546745,1140,1140,1140,1140,0
20230717,155800,521546745,1140,1140,1140,1140,0
20230717,155700,521546745,1140,1140,1140,1140,0
20230717,155600,521546745,1140,1140,1140,1140,0
20230717,155500,521546745,1140,1140,1140,1140,0
20230717,155400,521546745,1140,1140,1140,1140,0
20230717,155300,521546745,1140,1140,1140,1140,0
20230717,155200,521546745,1140,1140,1140,1140,0
20230717,155100,521546745,1140,1140,1140,1140,0
20230717,155000,521546745,1140,1140,1140,1140,0
20230717,154900,521546745,1140,1140,1140,1140,0
20230717,154800,521546745,1140,1140,1140,1140,0
20230717,154700,521546745,1140,1140,1140,1140,0
20230717,154600,521546745,1140,1140,1140,1140,0
20230717,154500,521546745,1140,1140,1140,1140,0
20230717,154400,521546745,1140,1140,1140,1140,0
20230717,154300,521546745,1140,1140,1140,1140,0
20230717,154200,521546745,1140,1140,1140,1140,0
20230717,154100,521546745,1140,1140,1140,1140,0
20230717,154000,521546745,1140,1140,1140,1140,0
20230717,153900,521546745,1140,1140,1140,1140,0
20230717,153800,521546745,1140,1140,1140,1140,0
20230717,153700,521546745,1140,1140,1140,1140,0
20230717,153600,521546745,1140,1140,1140,1140,0
20230717,153500,521546745,1140,1140,1140,1140,0
20230717,153400,521546745,1140,1140,1140,1140,0
20230717,153300,521546745,1140,1140,1140,1140,0
20230717,153200,521546745,1140,1140,1140,1140,13573
20230717,153100,521546745,1140,1140,1140,1140,0
20230717,153000,521546745,1140,1140,1140,1140,13573
20230717,152900,506073525,1135,1135,1135,1135,0
20230717,152800,506073525,1135,1135,1135,1135,0
20230717,152700,506073525,1135,1135,1135,1135,0
20230717,152600,506073525,1135,1135,1135,1135,0
20230717,152500,506073525,1135,1135,1135,1135,0
20230717,152400,506073525,1135,1135,1135,1135,0
20230717,152300,506073525,1135,1135,1135,1135,0
20230717,152200,506073525,1135,1135,1135,1135,0
20230717,152100,506073525,1135,1135,1135,1135,0
20230717,152000,506073525,1135,1135,1135,1135,0
20230717,151900,506073525,1135,1139,1140,1134,1439
20230717,151800,504435313,1139,1137,1139,1137,3522
20230717,151700,500428382,1137,1134,1137,1134,3208
20230717,151600,496789098,1134,1134,1134,1134,753
20230717,151500,495935196,1131,1131,1131,1131,60
20230717,151400,495867336,1131,1134,1135,1131,3001
20230717,151300,492463787,1130,1132,1133,1130,12521
20230717,151200,478295231,1131,1131,1131,1131,300
20230717,151100,477955931,1131,1131,1131,1131,0
20230717,151000,477955931,1131,1131,1131,1131,0
20230717,150900,477955931,1131,1131,1131,1131,0
20230717,150800,477955931,1131,1131,1131,1131,1539
20230717,150700,476215322,1131,1138,1138,1130,56339
20230717,150600,412387377,1138,1138,1138,1138,0
20230717,150500,412387377,1138,1138,1138,1138,2567
20230717,150400,409466131,1137,1137,1137,1137,100
20230717,150300,409352431,1138,1137,1138,1137,219
20230717,150200,409103228,1137,1137,1137,1137,3
20230717,150100,409099817,1138,1138,1138,1138,0
20230717,150000,409099817,1138,1138,1138,1137,702
20230717,145900,408301341,1138,1138,1138,1138,1
20230717,145800,408300203,1137,1137,1137,1137,0
20230717,145700,408300203,1137,1137,1137,1137,0
20230717,145600,408300203,1137,1137,1137,1137,1609
20230717,145500,406470770,1137,1137,1137,1137,0
20230717,145400,406470770,1137,1137,1137,1137,1
20230717,145300,406469633,1137,1137,1137,1137,32
20230717,145200,406433249,1136,1136,1136,1136,0
20230717,145100,406433249,1136,1136,1136,1136,1300
20230717,145000,404956449,1136,1136,1136,1136,160
20230717,144900,404774689,1135,1135,1135,1135,297
20230717,144800,404437594,1136,1136,1136,1136,0
20230717,144700,404437594,1136,1136,1136,1136,0
20230717,144600,404437594,1136,1135,1136,1135,38
20230717,144500,404394462,1136,1136,1136,1136,102
20230717,144400,404278590,1136,1136,1136,1136,300
20230717,144300,403937790,1135,1135,1135,1135,0
20230717,144200,403937790,1135,1135,1135,1135,0
20230717,144100,403937790,1135,1135,1135,1135,0
20230717,144000,403937790,1135,1135,1135,1135,0
20230717,143900,403937790,1135,1135,1135,1135,0
20230717,143800,403937790,1135,1135,1135,1135,3093
20230717,143700,400427235,1138,1138,1138,1138,1
20230717,143600,400426097,1136,1136,1136,1136,2352
20230717,143500,397754225,1136,1136,1136,1136,11
20230717,143400,397741729,1138,1138,1138,1138,0
20230717,143300,397741729,1138,1138,1138,1138,0
20230717,143200,397741729,1138,1138,1138,1138,45
20230717,143100,397690519,1136,1136,1136,1136,637
20230717,143000,396966887,1135,1135,1135,1135,705
20230717,142900,396166712,1135,1134,1135,1134,2348
20230717,142800,393503878,1135,1135,1135,1135,2200
20230717,142700,391006878,1134,1135,1135,1134,201
20230717,142600,390778943,1135,1135,1135,1135,177
20230717,142500,390578048,1135,1134,1135,1134,925
20230717,142400,389528673,1134,1134,1134,1134,440
20230717,142300,389029713,1135,1135,1135,1135,0
20230717,142200,389029713,1135,1135,1135,1135,88
20230717,142100,388929833,1135,1135,1135,1135,0
20230717,142000,388929833,1135,1135,1135,1135,2000
20230717,141900,386659833,1134,1134,1134,1134,0
20230717,141800,386659833,1134,1134,1134,1134,30
20230717,141700,386625813,1135,1135,1135,1135,500
20230717,141600,386058313,1135,1135,1135,1135,500
20230717,141500,385490813,1135,1135,1135,1135,0
20230717,141400,385490813,1135,1135,1135,1135,4405
20230717,141300,380491138,1133,1136,1136,1133,20907
20230717,141200,356757695,1136,1136,1136,1136,25
20230717,141100,356729295,1136,1137,1137,1136,97
20230717,141000,356619093,1137,1137,1137,1137,0
20230717,140900,356619093,1137,1137,1137,1137,0
20230717,140800,356619093,1137,1137,1137,1137,0
20230717,140700,356619093,1137,1137,1137,1137,2
20230717,140600,356616819,1136,1137,1137,1136,6344
20230717,140500,349403692,1138,1138,1138,1138,13
20230717,140400,349388898,1138,1138,1138,1138,312
20230717,140300,349033842,1138,1137,1138,1137,21
20230717,140200,349009964,1138,1138,1138,1138,0
20230717,140100,349009964,1138,1138,1138,1138,1592
20230717,140000,347198268,1138,1138,1138,1138,0
20230717,135900,347198268,1138,1138,1138,1138,503
20230717,135800,346625854,1138,1138,1138,1138,0
20230717,135700,346625854,1138,1138,1138,1138,0
20230717,135600,346625854,1138,1138,1138,1138,0
20230717,135500,346625854,1138,1138,1138,1138,5848
20230717,135400,339970830,1136,1137,1137,1136,3761
20230717,135300,335695524,1137,1137,1137,1137,3
20230717,135200,335692113,1138,1138,1138,1138,0
20230717,135100,335692113,1138,1138,1138,1138,0
20230717,135000,335692113,1138,1138,1138,1138,10
20230717,134900,335680733,1138,1138,1138,1138,0
20230717,134800,335680733,1138,1138,1138,1138,7
20230717,134700,335672767,1138,1138,1138,1138,10
20230717,134600,335661387,1138,1138,1138,1138,5
20230717,134500,335655697,1138,1138,1138,1138,0
20230717,134400,335655697,1138,1138,1138,1138,500
20230717,134300,335086697,1137,1137,1137,1137,266
20230717,134200,334784255,1138,1137,1138,1137,108
20230717,134100,334661451,1137,1137,1137,1137,868
20230717,134000,333674535,1138,1138,1138,1138,1
20230717,133900,333673397,1138,1138,1138,1138,416
20230717,133800,333199989,1138,1138,1138,1138,0
20230717,133700,333199989,1138,1138,1138,1138,1000
20230717,133600,332061989,1138,1138,1138,1138,0
20230717,133500,332061989,1138,1138,1138,1138,0
20230717,133400,332061989,1138,1139,1139,1138,79
20230717,133300,331972037,1139,1138,1139,1138,1324
20230717,133200,330465206,1139,1139,1139,1139,0
20230717,133100,330465206,1139,1140,1140,1139,2633
20230717,133000,327466199,1140,1140,1140,1140,500
20230717,132900,326896199,1140,1140,1140,1140,2542
20230717,132800,323998319,1140,1140,1140,1140,2334
20230717,132700,321337559,1140,1140,1140,1140,0
20230717,132600,321337559,1140,1140,1140,1140,0
20230717,132500,321337559,1140,1140,1140,1140,0
20230717,132400,321337559,1140,1140,1140,1140,1
20230717,132300,321336419,1141,1141,1141,1141,0
20230717,132200,321336419,1141,1141,1141,1141,5
20230717,132100,321330714,1141,1141,1141,1141,1
20230717,132000,321329573,1140,1140,1140,1140,454
20230717,131900,320812013,1140,1140,1140,1140,0
20230717,131800,320812013,1140,1140,1140,1140,100
20230717,131700,320698013,1140,1140,1140,1140,0
20230717,131600,320698013,1140,1140,1140,1140,3000
20230717,131500,317278013,1141,1141,1141,1141,100
20230717,131400,317163913,1142,1140,1142,1139,1035
20230717,131300,315983702,1140,1140,1140,1140,1317
20230717,131200,314482322,1140,1140,1140,1140,69
20230717,131100,314403662,1140,1140,1140,1140,2068
20230717,131000,312046142,1141,1141,1141,1141,0
20230717,130900,312046142,1141,1141,1141,1141,10471
20230717,130800,300098731,1142,1142,1142,1142,0
20230717,130700,300098731,1142,1142,1142,1142,0
20230717,130600,300098731,1142,1142,1142,1142,2
20230717,130500,300096447,1141,1141,1141,1141,3575
20230717,130400,296017372,1142,1142,1142,1142,0
20230717,130300,296017372,1142,1142,1142,1142,0
20230717,130200,296017372,1142,1142,1142,1142,5
20230717,130100,296011662,1142,1142,1142,1142,0
20230717,130000,296011662,1142,1142,1142,1142,0
20230717,125900,296011662,1142,1142,1142,1142,0
20230717,125800,296011662,1142,1142,1142,1142,22
20230717,125700,295986538,1142,1142,1142,1142,10
20230717,125600,295975118,1141,1141,1141,1141,0
20230717,125500,295975118,1141,1141,1141,1141,0
20230717,125400,295975118,1141,1141,1141,1141,0
20230717,125300,295975118,1141,1141,1141,1141,0
20230717,125200,295975118,1141,1141,1141,1141,1110
20230717,125100,294708608,1141,1141,1141,1141,1371
20230717,125000,293144297,1142,1142,1142,1142,0
20230717,124900,293144297,1142,1142,1142,1142,0
20230717,124800,293144297,1142,1142,1142,1142,12
20230717,124700,293130593,1142,1142,1142,1142,12
20230717,124600,293116889,1143,1143,1143,1143,33
20230717,124500,293079170,1142,1142,1142,1142,0
20230717,124400,293079170,1142,1142,1142,1142,476
20230717,124300,292535578,1142,1142,1142,1142,100
20230717,124200,292421378,1142,1142,1142,1142,0
20230717,124100,292421378,1142,1142,1142,1142,0
20230717,124000,292421378,1142,1142,1142,1142,0
20230717,123900,292421378,1142,1142,1142,1142,424
20230717,123800,291937170,1142,1142,1142,1142,95
20230717,123700,291828680,1142,1142,1142,1142,5
20230717,123600,291822970,1142,1142,1142,1142,19
20230717,123500,291801272,1142,1142,1142,1142,5
20230717,123400,291795562,1142,1142,1142,1142,50
20230717,123300,291738462,1142,1142,1142,1142,0
20230717,123200,291738462,1142,1142,1142,1142,0
20230717,123100,291738462,1142,1142,1142,1142,0
20230717,123000,291738462,1142,1142,1142,1142,0
20230717,122900,291738462,1142,1142,1142,1142,0
20230717,122800,291738462,1142,1142,1142,1142,0
20230717,122700,291738462,1142,1142,1142,1142,50
20230717,122600,291681362,1142,1142,1142,1142,1691
20230717,122500,289750240,1142,1142,1142,1142,830
20230717,122400,288802380,1143,1143,1143,1143,115
20230717,122300,288670935,1142,1142,1142,1142,0
20230717,122200,288670935,1142,1142,1142,1142,1
20230717,122100,288669793,1141,1141,1141,1141,0
20230717,122000,288669793,1141,1141,1141,1141,0
20230717,121900,288669793,1141,1141,1141,1141,3911
20230717,121800,284207342,1141,1141,1141,1141,0
20230717,121700,284207342,1141,1141,1141,1141,16
20230717,121600,284189086,1141,1141,1141,1141,2
20230717,121500,284186804,1141,1141,1141,1141,0
20230717,121400,284186804,1141,1141,1141,1141,0
20230717,121300,284186804,1141,1141,1141,1141,1
20230717,121200,284185663,1136,1136,1136,1136,0
20230717,121100,284185663,1136,1139,1139,1136,6780
20230717,121000,276474991,1139,1139,1139,1139,0
20230717,120900,276474991,1139,1139,1139,1139,15
20230717,120800,276457906,1139,1139,1139,1139,200
20230717,120700,276230106,1140,1140,1140,1140,100
20230717,120600,276116106,1140,1140,1140,1140,102
20230717,120500,275999826,1141,1141,1141,1141,10
20230717,120400,275988416,1141,1141,1141,1141,6
20230717,120300,275981570,1141,1141,1141,1141,0
20230717,120200,275981570,1141,1141,1141,1141,2
20230717,120100,275979288,1141,1141,1141,1141,0
20230717,120000,275979288,1141,1141,1141,1141,0
20230717,115900,275979288,1141,1141,1141,1141,0
20230717,115800,275979288,1141,1141,1141,1141,0
20230717,115700,275979288,1141,1141,1141,1141,0
20230717,115600,275979288,1141,1141,1141,1141,0
20230717,115500,275979288,1141,1141,1141,1141,0
20230717,115400,275979288,1141,1141,1141,1141,0
20230717,115300,275979288,1141,1140,1141,1140,3000
20230717,115200,272557648,1140,1140,1140,1140,0
20230717,115100,272557648,1140,1140,1140,1140,203
20230717,115000,272326228,1140,1140,1140,1140,0
20230717,114900,272326228,1140,1140,1140,1140,201
20230717,114800,272097088,1140,1140,1140,1140,2
20230717,114700,272094808,1141,1141,1141,1141,0
20230717,114600,272094808,1141,1141,1141,1141,2
20230717,114500,272092526,1139,1139,1139,1139,0
20230717,114400,272092526,1139,1139,1139,1139,0
20230717,114300,272092526,1139,1139,1139,1139,88
20230717,114200,271992294,1139,1139,1139,1139,1694
20230717,114100,270062828,1138,1138,1138,1138,0
20230717,114000,270062828,1138,1138,1138,1138,0
20230717,113900,270062828,1138,1138,1138,1138,50
20230717,113800,270005928,1138,1138,1138,1138,0
20230717,113700,270005928,1138,1138,1138,1138,0
20230717,113600,270005928,1138,1138,1138,1138,0
20230717,113500,270005928,1138,1138,1138,1138,0
20230717,113400,270005928,1138,1138,1138,1138,71
20230717,113300,269925130,1138,1138,1138,1138,29
20230717,113200,269892128,1138,1138,1138,1138,0
20230717,113100,269892128,1138,1138,1138,1138,81
20230717,113000,269799950,1138,1138,1138,1138,0
20230717,112900,269799950,1138,1138,1138,1138,0
20230717,112800,269799950,1138,1138,1138,1138,0
20230717,112700,269799950,1138,1138,1138,1138,0
20230717,112600,269799950,1138,1138,1138,1138,0
20230717,112500,269799950,1138,1138,1138,1138,0
20230717,112400,269799950,1138,1138,1138,1138,0
20230717,112300,269799950,1138,1138,1138,1138,20
20230717,112200,269777190,1138,1140,1140,1138,5000
20230717,112100,264081650,1139,1139,1139,1139,0
20230717,112000,264081650,1139,1139,1139,1139,0
20230717,111900,264081650,1139,1140,1140,1139,946
20230717,111800,263003756,1139,1139,1139,1139,0
20230717,111700,263003756,1139,1139,1139,1139,2836
20230717,111600,259773552,1140,1141,1141,1140,2445
20230717,111500,256986250,1143,1143,1143,1143,0
20230717,111400,256986250,1143,1143,1143,1143,0
20230717,111300,256986250,1143,1143,1143,1143,0
20230717,111200,256986250,1143,1143,1143,1143,100
20230717,111100,256871950,1143,1143,1143,1143,10
20230717,111000,256860520,1143,1143,1143,1143,0
20230717,110900,256860520,1143,1143,1143,1143,0
20230717,110800,256860520,1143,1143,1143,1143,0
20230717,110700,256860520,1143,1143,1143,1143,20
20230717,110600,256837660,1144,1140,1144,1140,1008
20230717,110500,255687048,1138,1138,1138,1138,0
20230717,110400,255687048,1138,1138,1138,1138,0
20230717,110300,255687048,1138,1138,1138,1138,2698
20230717,110200,252616724,1140,1140,1140,1140,0
20230717,110100,252616724,1140,1138,1140,1138,72
20230717,110000,252534656,1140,1140,1140,1140,1000
20230717,105900,251394656,1140,1140,1140,1140,5
20230717,105800,251388956,1140,1140,1140,1140,1
20230717,105700,251387816,1138,1138,1138,1138,0
20230717,105600,251387816,1138,1138,1138,1138,1
20230717,105500,251386678,1135,1135,1135,1135,0
20230717,105400,251386678,1135,1135,1135,1135,0
20230717,105300,251386678,1135,1135,1135,1135,0
20230717,105200,251386678,1135,1135,1135,1135,3670
20230717,105100,247221228,1136,1135,1136,1135,5768
20230717,105000,240674462,1136,1136,1136,1136,1
20230717,104900,240673326,1136,1137,1137,1136,7680
20230717,104800,231948781,1136,1136,1136,1136,0
20230717,104700,231948781,1136,1137,1137,1136,3880
20230717,104600,227540001,1137,1137,1137,1137,130
20230717,104500,227392191,1137,1137,1137,1137,1777
20230717,104400,225371742,1137,1138,1138,1137,3674
20230717,104300,221193244,1138,1139,1139,1138,3353
20230717,104200,217377042,1139,1140,1140,1139,1752
20230717,104100,215381513,1140,1139,1140,1139,2449
20230717,104000,212591654,1139,1140,1140,1139,1511
20230717,103900,210869116,1140,1140,1140,1140,0
20230717,103800,210869116,1140,1140,1140,1140,0
20230717,103700,210869116,1140,1140,1140,1140,21
20230717,103600,210845176,1142,1142,1142,1142,0
20230717,103500,210845176,1142,1142,1142,1142,823
20230717,103400,209905310,1142,1142,1142,1142,689
20230717,103300,209118472,1143,1142,1143,1142,2607
20230717,103200,206138678,1142,1142,1142,1142,1
20230717,103100,206137536,1140,1140,1140,1140,0
20230717,103000,206137536,1140,1140,1140,1140,0
20230717,102900,206137536,1140,1140,1140,1140,0
20230717,102800,206137536,1140,1140,1140,1140,1134
20230717,102700,204844776,1139,1139,1139,1139,70
20230717,102600,204765046,1139,1140,1140,1139,310
20230717,102500,204411651,1140,1140,1140,1140,0
20230717,102400,204411651,1140,1139,1142,1139,158
20230717,102300,204231310,1142,1142,1142,1142,4
20230717,102200,204226742,1140,1140,1140,1139,2950
20230717,102100,200864470,1140,1141,1141,1140,7000
20230717,102000,192882636,1144,1144,1144,1144,0
20230717,101900,192882636,1144,1144,1144,1144,4
20230717,101800,192878060,1142,1142,1142,1142,0
20230717,101700,192878060,1142,1142,1142,1142,1000
20230717,101600,191736060,1143,1143,1143,1143,0
20230717,101500,191736060,1143,1144,1144,1143,506
20230717,101400,191157701,1144,1144,1144,1144,1
20230717,101300,191156557,1144,1144,1144,1144,0
20230717,101200,191156557,1144,1144,1144,1144,0
20230717,101100,191156557,1144,1142,1144,1142,1027
20230717,101000,189981721,1146,1146,1146,1146,0
20230717,100900,189981721,1146,1146,1146,1146,2000
20230717,100800,187689721,1145,1145,1145,1145,303
20230717,100700,187342786,1147,1141,1147,1139,9754
20230717,100600,176216498,1150,1150,1150,1150,10
20230717,100500,176204998,1150,1150,1150,1150,1368
20230717,100400,174631798,1150,1150,1150,1150,0
20230717,100300,174631798,1150,1152,1152,1138,41284
20230717,100200,127405256,1152,1152,1152,1152,262
20230717,100100,127103432,1149,1149,1149,1149,737
20230717,100000,126256619,1150,1152,1152,1150,2001
20230717,095900,123951593,1152,1152,1152,1152,0
20230717,095800,123951593,1152,1152,1152,1152,0
20230717,095700,123951593,1152,1152,1152,1152,2562
20230717,095600,121000169,1152,1149,1152,1149,555
20230717,095500,120362462,1150,1153,1153,1150,6022
20230717,095400,113422478,1154,1155,1155,1154,700
20230717,095300,112614381,1155,1155,1155,1155,0
20230717,095200,112614381,1155,1156,1156,1155,216
20230717,095100,112364900,1156,1156,1156,1156,0
20230717,095000,112364900,1156,1156,1156,1156,0
20230717,094900,112364900,1156,1156,1156,1156,5349
20230717,094800,106181456,1156,1155,1156,1155,260
20230717,094700,105881096,1156,1156,1156,1156,692
20230717,094600,105081144,1156,1156,1159,1156,583
20230717,094500,104407181,1155,1159,1159,1155,6186
20230717,094400,97261207,1159,1160,1160,1159,197
20230717,094300,97032787,1155,1155,1155,1155,0
20230717,094200,97032787,1155,1155,1155,1155,0
20230717,094100,97032787,1155,1155,1155,1155,1
20230717,094000,97031632,1161,1159,1162,1155,4148
20230717,093900,92219451,1154,1154,1154,1154,0
20230717,093800,92219451,1154,1155,1155,1154,97
20230717,093700,92107512,1160,1161,1161,1157,1631
20230717,093600,90220309,1157,1157,1157,1157,70
20230717,093500,90139319,1157,1158,1158,1157,2083
20230717,093400,87728488,1161,1161,1161,1161,129
20230717,093300,87578719,1161,1160,1161,1160,3002
20230717,093200,84096397,1158,1157,1158,1157,1162
20230717,093100,82750962,1157,1157,1157,1157,0
20230717,093000,82750962,1157,1157,1157,1157,210
20230717,092900,82507992,1160,1160,1160,1160,0
20230717,092800,82507992,1160,1160,1160,1160,39
20230717,092700,82462752,1152,1152,1152,1152,0
20230717,092600,82462752,1152,1159,1159,1152,566
20230717,092500,81810608,1161,1161,1161,1161,0
20230717,092400,81810608,1161,1149,1161,1149,8785
20230717,092300,71650026,1155,1155,1155,1155,0
20230717,092200,71650026,1155,1155,1155,1155,0
20230717,092100,71650026,1155,1155,1155,1155,50
20230717,092000,71592276,1155,1154,1155,1148,3447
20230717,091900,67626787,1155,1153,1155,1153,1000
20230717,091800,66473044,1153,1148,1153,1147,1442
20230717,091700,64818264,1147,1147,1147,1147,0
20230717,091600,64818264,1147,1151,1151,1147,6000
20230717,091500,57936223,1153,1153,1153,1153,488
20230717,091400,57373559,1150,1150,1150,1150,124
20230717,091300,57230959,1150,1150,1150,1150,574
20230717,091200,56570859,1150,1149,1150,1149,4961
20230717,091100,50866567,1146,1146,1146,1146,27
20230717,091000,50835625,1147,1149,1149,1145,1879
20230717,090900,48684138,1145,1149,1149,1145,463
20230717,090800,48153706,1150,1150,1150,1150,0
20230717,090700,48153706,1150,1151,1151,1150,1561
20230717,090600,46358134,1151,1150,1151,1149,3736
20230717,090500,42061886,1150,1150,1150,1150,794
20230717,090400,41148786,1150,1150,1150,1150,25
20230717,090300,41120036,1150,1150,1150,1150,1
20230717,090200,41118886,1150,1139,1150,1139,11033
20230717,090100,28448087,1138,1146,1150,1138,16450
20230717,090000,9631744,1138,1136,1150,1136,8462