KissMeData/085310/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,625752014,1051,1051,1051,1051,22570
20230717,194100,625752014,1051,1051,1051,1051,0
20230717,194000,625752014,1051,1051,1051,1051,0
20230717,193900,625752014,1051,1051,1051,1051,0
20230717,193800,625752014,1051,1051,1051,1051,0
20230717,193700,625752014,1051,1051,1051,1051,0
20230717,193600,625752014,1051,1051,1051,1051,0
20230717,193500,625752014,1051,1051,1051,1051,0
20230717,193400,625752014,1051,1051,1051,1051,0
20230717,193300,625752014,1051,1051,1051,1051,0
20230717,193200,625752014,1051,1051,1051,1051,0
20230717,193100,625752014,1051,1051,1051,1051,0
20230717,193000,625752014,1051,1051,1051,1051,0
20230717,192900,625752014,1051,1051,1051,1051,0
20230717,192800,625752014,1051,1051,1051,1051,0
20230717,192700,625752014,1051,1051,1051,1051,0
20230717,192600,625752014,1051,1051,1051,1051,0
20230717,192500,625752014,1051,1051,1051,1051,0
20230717,192400,625752014,1051,1051,1051,1051,0
20230717,192300,625752014,1051,1051,1051,1051,0
20230717,192200,625752014,1051,1051,1051,1051,0
20230717,192100,625752014,1051,1051,1051,1051,0
20230717,192000,625752014,1051,1051,1051,1051,0
20230717,191900,625752014,1051,1051,1051,1051,0
20230717,191800,625752014,1051,1051,1051,1051,0
20230717,191700,625752014,1051,1051,1051,1051,0
20230717,191600,625752014,1051,1051,1051,1051,0
20230717,191500,625752014,1051,1051,1051,1051,0
20230717,191400,625752014,1051,1051,1051,1051,0
20230717,191300,625752014,1051,1051,1051,1051,0
20230717,191200,625752014,1051,1051,1051,1051,22570
20230717,191100,625752014,1051,1051,1051,1051,0
20230717,191000,625752014,1051,1051,1051,1051,0
20230717,190900,625752014,1051,1051,1051,1051,0
20230717,190800,625752014,1051,1051,1051,1051,0
20230717,190700,625752014,1051,1051,1051,1051,0
20230717,190600,625752014,1051,1051,1051,1051,0
20230717,190500,625752014,1051,1051,1051,1051,0
20230717,190400,625752014,1051,1051,1051,1051,0
20230717,190300,625752014,1051,1051,1051,1051,0
20230717,190200,625752014,1051,1051,1051,1051,0
20230717,190100,625752014,1051,1051,1051,1051,0
20230717,190000,625752014,1051,1051,1051,1051,0
20230717,185900,625752014,1051,1051,1051,1051,0
20230717,185800,625752014,1051,1051,1051,1051,0
20230717,185700,625752014,1051,1051,1051,1051,0
20230717,185600,625752014,1051,1051,1051,1051,0
20230717,185500,625752014,1051,1051,1051,1051,0
20230717,185400,625752014,1051,1051,1051,1051,0
20230717,185300,625752014,1051,1051,1051,1051,0
20230717,185200,625752014,1051,1051,1051,1051,0
20230717,185100,625752014,1051,1051,1051,1051,0
20230717,185000,625752014,1051,1051,1051,1051,0
20230717,184900,625752014,1051,1051,1051,1051,0
20230717,184800,625752014,1051,1051,1051,1051,0
20230717,184700,625752014,1051,1051,1051,1051,0
20230717,184600,625752014,1051,1051,1051,1051,0
20230717,184500,625752014,1051,1051,1051,1051,0
20230717,184400,625752014,1051,1051,1051,1051,0
20230717,184300,625752014,1051,1051,1051,1051,0
20230717,184200,625752014,1051,1051,1051,1051,22570
20230717,184100,625752014,1051,1051,1051,1051,0
20230717,184000,625752014,1051,1051,1051,1051,0
20230717,183900,625752014,1051,1051,1051,1051,0
20230717,183800,625752014,1051,1051,1051,1051,0
20230717,183700,625752014,1051,1051,1051,1051,0
20230717,183600,625752014,1051,1051,1051,1051,0
20230717,183500,625752014,1051,1051,1051,1051,0
20230717,183400,625752014,1051,1051,1051,1051,0
20230717,183300,625752014,1051,1051,1051,1051,0
20230717,183200,625752014,1051,1051,1051,1051,0
20230717,183100,625752014,1051,1051,1051,1051,0
20230717,183000,625752014,1051,1051,1051,1051,0
20230717,182900,625752014,1051,1051,1051,1051,0
20230717,182800,625752014,1051,1051,1051,1051,0
20230717,182700,625752014,1051,1051,1051,1051,0
20230717,182600,625752014,1051,1051,1051,1051,0
20230717,182500,625752014,1051,1051,1051,1051,0
20230717,182400,625752014,1051,1051,1051,1051,0
20230717,182300,625752014,1051,1051,1051,1051,0
20230717,182200,625752014,1051,1051,1051,1051,0
20230717,182100,625752014,1051,1051,1051,1051,0
20230717,182000,625752014,1051,1051,1051,1051,0
20230717,181900,625752014,1051,1051,1051,1051,0
20230717,181800,625752014,1051,1051,1051,1051,0
20230717,181700,625752014,1051,1051,1051,1051,0
20230717,181600,625752014,1051,1051,1051,1051,0
20230717,181500,625752014,1051,1051,1051,1051,0
20230717,181400,625752014,1051,1051,1051,1051,0
20230717,181300,625752014,1051,1051,1051,1051,0
20230717,181200,625752014,1051,1051,1051,1051,22570
20230717,181100,625752014,1051,1051,1051,1051,0
20230717,181000,625752014,1051,1051,1051,1051,0
20230717,180900,625752014,1051,1051,1051,1051,0
20230717,180800,625752014,1051,1051,1051,1051,0
20230717,180700,625752014,1051,1051,1051,1051,0
20230717,180600,625752014,1051,1051,1051,1051,0
20230717,180500,625752014,1051,1051,1051,1051,0
20230717,180400,625752014,1051,1051,1051,1051,0
20230717,180300,625752014,1051,1051,1051,1051,0
20230717,180200,625752014,1051,1051,1051,1051,0
20230717,180100,625752014,1051,1051,1051,1051,0
20230717,180000,625752014,1051,1051,1051,1051,0
20230717,175900,625752014,1051,1051,1051,1051,0
20230717,175800,625752014,1051,1051,1051,1051,0
20230717,175700,625752014,1051,1051,1051,1051,0
20230717,175600,625752014,1051,1051,1051,1051,0
20230717,175500,625752014,1051,1051,1051,1051,0
20230717,175400,625752014,1051,1051,1051,1051,0
20230717,175300,625752014,1051,1051,1051,1051,0
20230717,175200,625752014,1051,1051,1051,1051,0
20230717,175100,625752014,1051,1051,1051,1051,0
20230717,175000,625752014,1051,1051,1051,1051,0
20230717,174900,625752014,1051,1051,1051,1051,0
20230717,174800,625752014,1051,1051,1051,1051,0
20230717,174700,625752014,1051,1051,1051,1051,0
20230717,174600,625752014,1051,1051,1051,1051,0
20230717,174500,625752014,1051,1051,1051,1051,0
20230717,174400,625752014,1051,1051,1051,1051,0
20230717,174300,625752014,1051,1051,1051,1051,0
20230717,174200,625752014,1051,1051,1051,1051,22570
20230717,174100,625752014,1051,1051,1051,1051,0
20230717,174000,625752014,1051,1051,1051,1051,0
20230717,173900,625752014,1051,1051,1051,1051,0
20230717,173800,625752014,1051,1051,1051,1051,0
20230717,173700,625752014,1051,1051,1051,1051,0
20230717,173600,625752014,1051,1051,1051,1051,0
20230717,173500,625752014,1051,1051,1051,1051,0
20230717,173400,625752014,1051,1051,1051,1051,0
20230717,173300,625752014,1051,1051,1051,1051,0
20230717,173200,625752014,1051,1051,1051,1051,0
20230717,173100,625752014,1051,1051,1051,1051,0
20230717,173000,625752014,1051,1051,1051,1051,0
20230717,172900,625752014,1051,1051,1051,1051,0
20230717,172800,625752014,1051,1051,1051,1051,0
20230717,172700,625752014,1051,1051,1051,1051,0
20230717,172600,625752014,1051,1051,1051,1051,0
20230717,172500,625752014,1051,1051,1051,1051,0
20230717,172400,625752014,1051,1051,1051,1051,0
20230717,172300,625752014,1051,1051,1051,1051,0
20230717,172200,625752014,1051,1051,1051,1051,0
20230717,172100,625752014,1051,1051,1051,1051,0
20230717,172000,625752014,1051,1051,1051,1051,0
20230717,171900,625752014,1051,1051,1051,1051,0
20230717,171800,625752014,1051,1051,1051,1051,0
20230717,171700,625752014,1051,1051,1051,1051,0
20230717,171600,625752014,1051,1051,1051,1051,0
20230717,171500,625752014,1051,1051,1051,1051,0
20230717,171400,625752014,1051,1051,1051,1051,0
20230717,171300,625752014,1051,1051,1051,1051,0
20230717,171200,625752014,1051,1051,1051,1051,22570
20230717,171100,625752014,1051,1051,1051,1051,0
20230717,171000,625752014,1051,1051,1051,1051,0
20230717,170900,625752014,1051,1051,1051,1051,0
20230717,170800,625752014,1051,1051,1051,1051,0
20230717,170700,625752014,1051,1051,1051,1051,0
20230717,170600,625752014,1051,1051,1051,1051,0
20230717,170500,625752014,1051,1051,1051,1051,0
20230717,170400,625752014,1051,1051,1051,1051,0
20230717,170300,625752014,1051,1051,1051,1051,0
20230717,170200,625752014,1051,1051,1051,1051,0
20230717,170100,625752014,1051,1051,1051,1051,0
20230717,170000,625752014,1051,1051,1051,1051,0
20230717,165900,625752014,1051,1051,1051,1051,0
20230717,165800,625752014,1051,1051,1051,1051,0
20230717,165700,625752014,1051,1051,1051,1051,0
20230717,165600,625752014,1051,1051,1051,1051,0
20230717,165500,625752014,1051,1051,1051,1051,0
20230717,165400,625752014,1051,1051,1051,1051,0
20230717,165300,625752014,1051,1051,1051,1051,0
20230717,165200,625752014,1051,1051,1051,1051,0
20230717,165100,625752014,1051,1051,1051,1051,0
20230717,165000,625752014,1051,1051,1051,1051,0
20230717,164900,625752014,1051,1051,1051,1051,0
20230717,164800,625752014,1051,1051,1051,1051,0
20230717,164700,625752014,1051,1051,1051,1051,0
20230717,164600,625752014,1051,1051,1051,1051,0
20230717,164500,625752014,1051,1051,1051,1051,0
20230717,164400,625752014,1051,1051,1051,1051,0
20230717,164300,625752014,1051,1051,1051,1051,0
20230717,164200,625752014,1051,1051,1051,1051,22570
20230717,164100,625752014,1051,1051,1051,1051,0
20230717,164000,625752014,1051,1051,1051,1051,0
20230717,163900,625752014,1051,1051,1051,1051,0
20230717,163800,625752014,1051,1051,1051,1051,0
20230717,163700,625752014,1051,1051,1051,1051,0
20230717,163600,625752014,1051,1051,1051,1051,0
20230717,163500,625752014,1051,1051,1051,1051,0
20230717,163400,625752014,1051,1051,1051,1051,0
20230717,163300,625752014,1051,1051,1051,1051,0
20230717,163200,625752014,1051,1051,1051,1051,0
20230717,163100,625752014,1051,1051,1051,1051,0
20230717,163000,625752014,1051,1051,1051,1051,0
20230717,162900,625752014,1051,1051,1051,1051,0
20230717,162800,625752014,1051,1051,1051,1051,0
20230717,162700,625752014,1051,1051,1051,1051,0
20230717,162600,625752014,1051,1051,1051,1051,0
20230717,162500,625752014,1051,1051,1051,1051,0
20230717,162400,625752014,1051,1051,1051,1051,0
20230717,162300,625752014,1051,1051,1051,1051,0
20230717,162200,625752014,1051,1051,1051,1051,0
20230717,162100,625752014,1051,1051,1051,1051,0
20230717,162000,625752014,1051,1051,1051,1051,0
20230717,161900,625752014,1051,1051,1051,1051,0
20230717,161800,625752014,1051,1051,1051,1051,0
20230717,161700,625752014,1051,1051,1051,1051,0
20230717,161600,625752014,1051,1051,1051,1051,0
20230717,161500,625752014,1051,1051,1051,1051,0
20230717,161400,625752014,1051,1051,1051,1051,0
20230717,161300,625752014,1051,1051,1051,1051,0
20230717,161200,625752014,1051,1051,1051,1051,22570
20230717,161100,625752014,1051,1051,1051,1051,0
20230717,161000,625752014,1051,1051,1051,1051,0
20230717,160900,625752014,1051,1051,1051,1051,0
20230717,160800,625752014,1051,1051,1051,1051,0
20230717,160700,625752014,1051,1051,1051,1051,0
20230717,160600,625752014,1051,1051,1051,1051,0
20230717,160500,625752014,1051,1051,1051,1051,0
20230717,160400,625752014,1051,1051,1051,1051,0
20230717,160300,625752014,1051,1051,1051,1051,0
20230717,160200,625752014,1051,1051,1051,1051,0
20230717,160100,625752014,1051,1051,1051,1051,0
20230717,160000,625752014,1051,1051,1051,1051,0
20230717,155900,625752014,1051,1051,1051,1051,0
20230717,155800,625752014,1051,1051,1051,1051,0
20230717,155700,625752014,1051,1051,1051,1051,0
20230717,155600,625752014,1051,1051,1051,1051,0
20230717,155500,625752014,1051,1051,1051,1051,0
20230717,155400,625752014,1051,1051,1051,1051,0
20230717,155300,625752014,1051,1051,1051,1051,0
20230717,155200,625752014,1051,1051,1051,1051,0
20230717,155100,625752014,1051,1051,1051,1051,0
20230717,155000,625752014,1051,1051,1051,1051,0
20230717,154900,625752014,1051,1051,1051,1051,0
20230717,154800,625752014,1051,1051,1051,1051,0
20230717,154700,625752014,1051,1051,1051,1051,0
20230717,154600,625752014,1051,1051,1051,1051,0
20230717,154500,625752014,1051,1051,1051,1051,0
20230717,154400,625752014,1051,1051,1051,1051,0
20230717,154300,625752014,1051,1051,1051,1051,0
20230717,154200,625752014,1051,1051,1051,1051,22570
20230717,154100,625752014,1051,1051,1051,1051,0
20230717,154000,625752014,1051,1051,1051,1051,0
20230717,153900,625752014,1051,1051,1051,1051,0
20230717,153800,625752014,1051,1051,1051,1051,0
20230717,153700,625752014,1051,1051,1051,1051,0
20230717,153600,625752014,1051,1051,1051,1051,0
20230717,153500,625752014,1051,1051,1051,1051,0
20230717,153400,625752014,1051,1051,1051,1051,0
20230717,153300,625752014,1051,1051,1051,1051,0
20230717,153200,625752014,1051,1051,1051,1051,0
20230717,153100,625752014,1051,1051,1051,1051,0
20230717,153000,625752014,1051,1051,1051,1051,22570
20230717,152900,602030944,1060,1060,1060,1060,0
20230717,152800,602030944,1060,1060,1060,1060,0
20230717,152700,602030944,1060,1060,1060,1060,0
20230717,152600,602030944,1060,1060,1060,1060,0
20230717,152500,602030944,1060,1060,1060,1060,0
20230717,152400,602030944,1060,1060,1060,1060,0
20230717,152300,602030944,1060,1060,1060,1060,0
20230717,152200,602030944,1060,1060,1060,1060,0
20230717,152100,602030944,1060,1060,1060,1060,0
20230717,152000,602030944,1060,1060,1060,1060,0
20230717,151900,602030944,1060,1060,1060,1053,229
20230717,151800,601789362,1059,1058,1059,1058,14
20230717,151700,601774544,1060,1057,1060,1057,26
20230717,151600,601747012,1057,1055,1064,1055,4007
20230717,151500,597499503,1055,1053,1059,1052,27
20230717,151400,597470996,1059,1059,1059,1053,1833
20230717,151300,595538153,1058,1059,1059,1058,1005
20230717,151200,594473863,1059,1056,1059,1056,111
20230717,151100,594356535,1057,1053,1058,1053,63
20230717,151000,594290169,1058,1058,1058,1058,92
20230717,150900,594192833,1058,1053,1059,1052,430
20230717,150800,593740332,1059,1059,1059,1059,1361
20230717,150700,592299033,1059,1059,1059,1059,0
20230717,150600,592299033,1059,1058,1059,1058,525
20230717,150500,591743579,1059,1059,1059,1058,1208
20230717,150400,590465504,1059,1057,1059,1057,1545
20230717,150300,588830894,1058,1058,1058,1057,10001
20230717,150200,578258836,1058,1057,1058,1057,1991
20230717,150100,576152458,1058,1057,1058,1057,778
20230717,150000,575330111,1057,1057,1057,1057,1240
20230717,145900,574019431,1058,1057,1058,1057,332
20230717,145800,573668505,1058,1057,1058,1057,2279
20230717,145700,571259601,1057,1056,1057,1056,2614
20230717,145600,568499163,1056,1056,1056,1056,100
20230717,145500,568393563,1057,1057,1057,1057,0
20230717,145400,568393563,1057,1057,1057,1057,10
20230717,145300,568382993,1057,1057,1057,1056,610
20230717,145200,567738830,1056,1054,1056,1054,1240
20230717,145100,566429412,1056,1053,1056,1053,424
20230717,145000,565982862,1053,1053,1053,1053,365
20230717,144900,565598517,1053,1052,1053,1052,4439
20230717,144800,560928389,1052,1050,1052,1050,1443
20230717,144700,559412627,1051,1050,1051,1050,2801
20230717,144600,556471576,1051,1050,1051,1050,3114
20230717,144500,553201860,1050,1048,1050,1048,44
20230717,144400,553155746,1050,1050,1050,1050,108
20230717,144300,553042346,1050,1050,1050,1050,29
20230717,144200,553011896,1050,1048,1050,1048,8599
20230717,144100,543994035,1048,1048,1048,1048,0
20230717,144000,543994035,1048,1046,1048,1046,43
20230717,143900,543949015,1048,1048,1048,1048,10
20230717,143800,543938535,1048,1048,1048,1047,52
20230717,143700,543884079,1048,1046,1048,1046,3786
20230717,143600,539921525,1046,1041,1046,1041,3991
20230717,143500,535749928,1045,1042,1045,1041,501
20230717,143400,535228161,1046,1046,1046,1046,0
20230717,143300,535228161,1046,1046,1046,1046,0
20230717,143200,535228161,1046,1045,1046,1045,5289
20230717,143100,529701135,1045,1045,1045,1042,502
20230717,143000,529177949,1045,1044,1045,1043,4660
20230717,142900,524312088,1044,1044,1045,1044,3021
20230717,142800,521158163,1045,1045,1045,1045,1
20230717,142700,521157118,1045,1044,1045,1042,4380
20230717,142600,516586094,1045,1045,1045,1045,0
20230717,142500,516586094,1045,1043,1045,1042,2080
20230717,142400,514414062,1043,1043,1043,1043,1001
20230717,142300,513370019,1043,1043,1043,1043,1041
20230717,142200,512284256,1043,1043,1043,1043,1511
20230717,142100,510708283,1043,1043,1043,1043,2
20230717,142000,510706197,1043,1043,1043,1043,1
20230717,141900,510705154,1043,1043,1043,1043,64
20230717,141800,510638402,1043,1041,1043,1041,109
20230717,141700,510524895,1043,1043,1043,1043,12
20230717,141600,510512379,1043,1043,1043,1043,10
20230717,141500,510501949,1043,1041,1043,1041,29
20230717,141400,510471758,1043,1043,1043,1043,0
20230717,141300,510471758,1043,1043,1043,1043,0
20230717,141200,510471758,1043,1043,1043,1043,61
20230717,141100,510408135,1043,1043,1043,1043,0
20230717,141000,510408135,1043,1043,1045,1039,7360
20230717,140900,502746445,1045,1045,1045,1043,93
20230717,140800,502649344,1045,1045,1045,1043,72
20230717,140700,502574122,1045,1045,1045,1043,1050
20230717,140600,501477921,1045,1045,1045,1045,0
20230717,140500,501477921,1045,1045,1045,1045,0
20230717,140400,501477921,1045,1045,1045,1045,1
20230717,140300,501476876,1045,1044,1045,1044,2152
20230717,140200,499229129,1044,1044,1044,1044,127
20230717,140100,499096541,1044,1044,1044,1044,16
20230717,140000,499079837,1044,1043,1044,1043,862
20230717,135900,498180570,1043,1043,1043,1043,300
20230717,135800,497867670,1044,1044,1044,1044,0
20230717,135700,497867670,1044,1042,1044,1042,1272
20230717,135600,496542244,1044,1044,1044,1044,43
20230717,135500,496497352,1044,1044,1044,1044,1
20230717,135400,496496308,1042,1042,1042,1042,236
20230717,135300,496250396,1044,1044,1044,1044,100
20230717,135200,496145996,1044,1044,1044,1044,10
20230717,135100,496135556,1044,1044,1044,1044,0
20230717,135000,496135556,1044,1044,1044,1044,50
20230717,134900,496083356,1044,1044,1044,1044,0
20230717,134800,496083356,1044,1041,1044,1041,21
20230717,134700,496061489,1044,1044,1044,1044,100
20230717,134600,495957089,1044,1044,1044,1044,0
20230717,134500,495957089,1044,1044,1044,1044,0
20230717,134400,495957089,1044,1043,1044,1043,15
20230717,134300,495941430,1044,1044,1044,1044,0
20230717,134200,495941430,1044,1043,1044,1043,5
20230717,134100,495936212,1044,1044,1044,1044,3
20230717,134000,495933080,1044,1043,1045,1040,1504
20230717,133900,494367903,1043,1045,1045,1043,240
20230717,133800,494117567,1045,1045,1045,1045,200
20230717,133700,493908567,1045,1045,1045,1045,0
20230717,133600,493908567,1045,1045,1045,1045,0
20230717,133500,493908567,1045,1043,1046,1043,10010
20230717,133400,483440568,1043,1043,1043,1043,9
20230717,133300,483431181,1043,1041,1043,1041,66
20230717,133200,483362471,1044,1043,1044,1041,7056
20230717,133100,476010671,1044,1043,1044,1043,33
20230717,133000,475976251,1044,1044,1044,1044,1
20230717,132900,475975207,1042,1042,1044,1042,317
20230717,132800,475644891,1046,1043,1046,1043,3156
20230717,132700,472352935,1046,1045,1046,1045,31
20230717,132600,472320524,1046,1046,1046,1046,80
20230717,132500,472236844,1045,1045,1046,1045,324
20230717,132400,471898262,1045,1045,1045,1045,17
20230717,132300,471880497,1045,1043,1045,1043,16
20230717,132200,471863797,1045,1045,1045,1045,1
20230717,132100,471862752,1046,1043,1046,1043,190
20230717,132000,471664235,1046,1043,1046,1043,542
20230717,131900,471098836,1046,1046,1046,1046,0
20230717,131800,471098836,1046,1046,1046,1046,0
20230717,131700,471098836,1046,1044,1046,1043,997
20230717,131600,470057975,1046,1045,1046,1045,7
20230717,131500,470050657,1046,1046,1046,1046,0
20230717,131400,470050657,1046,1046,1046,1046,3
20230717,131300,470047519,1046,1044,1046,1044,3
20230717,131200,470044384,1046,1044,1046,1044,20
20230717,131100,470023502,1046,1046,1046,1045,12
20230717,131000,470010951,1046,1046,1046,1045,525
20230717,130900,469462111,1046,1046,1046,1046,0
20230717,130800,469462111,1046,1046,1046,1046,0
20230717,130700,469462111,1046,1046,1046,1046,30
20230717,130600,469430731,1046,1046,1046,1046,37
20230717,130500,469392029,1046,1045,1046,1045,20
20230717,130400,469371128,1046,1046,1046,1045,3
20230717,130300,469367991,1046,1046,1046,1046,0
20230717,130200,469367991,1046,1046,1046,1046,20
20230717,130100,469347071,1047,1047,1047,1047,0
20230717,130000,469347071,1047,1047,1047,1047,2
20230717,125900,469344977,1047,1047,1047,1047,17
20230717,125800,469327178,1047,1047,1047,1047,1
20230717,125700,469326131,1047,1047,1047,1047,0
20230717,125600,469326131,1047,1043,1047,1043,38
20230717,125500,469286493,1047,1042,1047,1042,804
20230717,125400,468448194,1043,1044,1046,1042,7590
20230717,125300,460530759,1047,1047,1047,1047,3
20230717,125200,460527618,1047,1046,1047,1045,367
20230717,125100,460144063,1047,1047,1047,1045,96
20230717,125000,460043597,1047,1047,1047,1045,3
20230717,124900,460040458,1045,1045,1047,1045,3
20230717,124800,460037321,1047,1045,1047,1045,25
20230717,124700,460011173,1046,1046,1046,1046,0
20230717,124600,460011173,1046,1046,1046,1046,100
20230717,124500,459906573,1046,1046,1046,1042,4926
20230717,124400,454767412,1046,1044,1046,1042,5003
20230717,124300,449540060,1044,1042,1044,1042,1507
20230717,124200,447969764,1042,1042,1042,1042,50
20230717,124100,447917664,1042,1042,1042,1042,2
20230717,124000,447915580,1042,1042,1042,1042,0
20230717,123900,447915580,1042,1042,1042,1042,0
20230717,123800,447915580,1042,1042,1042,1042,0
20230717,123700,447915580,1042,1042,1042,1042,200
20230717,123600,447707180,1042,1042,1042,1042,53
20230717,123500,447651954,1042,1042,1042,1042,978
20230717,123400,446632878,1042,1042,1042,1042,1
20230717,123300,446631836,1042,1041,1042,1041,503
20230717,123200,446108212,1041,1041,1041,1041,0
20230717,123100,446108212,1041,1041,1041,1041,0
20230717,123000,446108212,1041,1041,1041,1041,0
20230717,122900,446108212,1041,1041,1041,1041,20
20230717,122800,446087392,1041,1041,1041,1040,5266
20230717,122700,440606750,1040,1041,1041,1040,9
20230717,122600,440597385,1041,1040,1041,1040,121
20230717,122500,440471543,1041,1040,1041,1039,7010
20230717,122400,433184259,1041,1041,1041,1040,2003
20230717,122300,431101088,1041,1041,1041,1041,0
20230717,122200,431101088,1041,1040,1041,1040,1001
20230717,122100,430060047,1041,1041,1041,1041,0
20230717,122000,430060047,1041,1041,1041,1041,500
20230717,121900,429539547,1041,1041,1041,1041,176
20230717,121800,429356331,1042,1042,1042,1042,0
20230717,121700,429356331,1042,1042,1042,1042,150
20230717,121600,429200031,1042,1042,1042,1042,0
20230717,121500,429200031,1042,1041,1042,1041,30
20230717,121400,429168800,1042,1042,1042,1042,42
20230717,121300,429125036,1042,1042,1042,1042,1
20230717,121200,429123994,1042,1042,1042,1042,0
20230717,121100,429123994,1042,1042,1042,1042,0
20230717,121000,429123994,1042,1041,1042,1041,1501
20230717,120900,427561452,1042,1042,1042,1042,0
20230717,120800,427561452,1042,1041,1042,1040,2000
20230717,120700,425479757,1042,1042,1042,1041,1168
20230717,120600,424262702,1042,1042,1042,1042,13
20230717,120500,424249156,1042,1042,1042,1042,0
20230717,120400,424249156,1042,1042,1042,1042,102
20230717,120300,424142872,1042,1040,1042,1040,6345
20230717,120200,417541944,1040,1040,1040,1040,2500
20230717,120100,414941944,1040,1040,1040,1040,72
20230717,120000,414867064,1040,1040,1040,1040,1
20230717,115900,414866024,1040,1039,1040,1039,54
20230717,115800,414809876,1040,1040,1040,1039,49
20230717,115700,414758919,1040,1040,1040,1040,209
20230717,115600,414541559,1040,1040,1040,1040,0
20230717,115500,414541559,1040,1040,1040,1040,2
20230717,115400,414539479,1040,1040,1040,1040,12
20230717,115300,414526999,1040,1040,1040,1040,126
20230717,115200,414395959,1040,1040,1041,1039,1162
20230717,115100,413188117,1040,1040,1041,1040,591
20230717,115000,412573426,1041,1041,1041,1041,0
20230717,114900,412573426,1041,1041,1041,1041,0
20230717,114800,412573426,1041,1039,1041,1039,558
20230717,114700,411993660,1040,1041,1041,1039,4012
20230717,114600,407822152,1041,1041,1041,1041,5
20230717,114500,407816947,1041,1040,1041,1040,54
20230717,114400,407760764,1041,1041,1041,1041,0
20230717,114300,407760764,1041,1041,1041,1041,648
20230717,114200,407086196,1041,1041,1041,1041,101
20230717,114100,406981055,1041,1040,1041,1040,1502
20230717,114000,405418973,1041,1041,1041,1041,255
20230717,113900,405153518,1041,1041,1041,1041,130
20230717,113800,405018188,1041,1041,1041,1040,3002
20230717,113700,401896106,1040,1040,1040,1040,1039
20230717,113600,400815546,1041,1040,1041,1040,848
20230717,113500,399933625,1041,1041,1041,1041,22
20230717,113400,399910723,1041,1040,1041,1040,12
20230717,113300,399898241,1041,1042,1042,1039,933
20230717,113200,398927973,1042,1040,1042,1040,2001
20230717,113100,396846931,1043,1043,1043,1043,9
20230717,113000,396837544,1043,1043,1043,1043,6434
20230717,112900,390126882,1043,1043,1043,1040,3155
20230717,112800,386845412,1043,1041,1043,1041,984
20230717,112700,385821066,1041,1043,1043,1041,5013
20230717,112600,380595533,1043,1043,1043,1043,1
20230717,112500,380594490,1042,1043,1043,1042,21
20230717,112400,380572588,1043,1043,1043,1043,0
20230717,112300,380572588,1043,1043,1043,1043,10
20230717,112200,380562158,1043,1041,1043,1041,1569
20230717,112100,378928825,1044,1042,1044,1042,2
20230717,112000,378926739,1044,1042,1044,1041,251
20230717,111900,378665441,1044,1044,1046,1042,5286
20230717,111800,373151277,1046,1045,1046,1044,133
20230717,111700,373012302,1047,1045,1047,1045,522
20230717,111600,372466770,1047,1046,1047,1046,11
20230717,111500,372455263,1047,1045,1047,1044,5097
20230717,111400,367125161,1045,1044,1045,1044,997
20230717,111300,366084291,1044,1044,1044,1044,1027
20230717,111200,365012103,1045,1043,1045,1043,1682
20230717,111100,363257775,1043,1043,1043,1043,50
20230717,111000,363205625,1043,1042,1043,1042,373
20230717,110900,362816958,1042,1042,1042,1042,100
20230717,110800,362712758,1043,1043,1043,1043,0
20230717,110700,362712758,1043,1043,1043,1043,0
20230717,110600,362712758,1043,1039,1043,1039,462
20230717,110500,362232289,1040,1040,1040,1040,0
20230717,110400,362232289,1040,1043,1043,1040,2326
20230717,110300,359812142,1043,1041,1043,1041,161
20230717,110200,359644430,1041,1042,1042,1041,1298
20230717,110100,358293192,1042,1041,1042,1041,393
20230717,110000,357884078,1043,1042,1043,1041,105
20230717,105900,357774667,1043,1045,1045,1040,10594
20230717,105800,346753913,1044,1046,1046,1042,15933
20230717,105700,330136150,1046,1046,1046,1046,63
20230717,105600,330070252,1046,1046,1046,1046,20
20230717,105500,330049332,1047,1046,1047,1045,3024
20230717,105400,326886331,1046,1045,1047,1045,158
20230717,105300,326721154,1047,1047,1047,1045,1180
20230717,105200,325488043,1047,1047,1047,1047,1
20230717,105100,325486996,1046,1045,1046,1045,2001
20230717,105000,323395950,1046,1046,1046,1046,1526
20230717,104900,321799754,1047,1047,1047,1047,201
20230717,104800,321589307,1048,1048,1048,1047,131
20230717,104700,321452049,1048,1048,1048,1048,9
20230717,104600,321442617,1048,1047,1048,1047,5
20230717,104500,321437379,1047,1047,1048,1047,181
20230717,104400,321247840,1048,1048,1048,1047,32
20230717,104300,321214334,1048,1048,1048,1048,368
20230717,104200,320828670,1048,1047,1048,1046,451
20230717,104100,320356747,1048,1048,1048,1048,410
20230717,104000,319927067,1048,1048,1048,1048,0
20230717,103900,319927067,1048,1048,1048,1048,0
20230717,103800,319927067,1048,1048,1048,1048,0
20230717,103700,319927067,1048,1047,1048,1047,1629
20230717,103600,318221197,1047,1046,1047,1046,101
20230717,103500,318115550,1047,1047,1047,1047,1
20230717,103400,318114503,1047,1047,1047,1047,21
20230717,103300,318092516,1047,1047,1048,1046,5428
20230717,103200,312409826,1048,1048,1048,1048,209
20230717,103100,312190794,1048,1048,1048,1048,500
20230717,103000,311666794,1048,1047,1048,1047,14
20230717,102900,311652127,1048,1048,1048,1048,40
20230717,102800,311610207,1048,1048,1048,1048,1
20230717,102700,311609159,1048,1048,1048,1046,228
20230717,102600,311370306,1048,1048,1048,1048,60
20230717,102500,311307426,1048,1048,1048,1047,955
20230717,102400,310307486,1048,1047,1048,1047,267
20230717,102300,310027880,1048,1048,1048,1048,102
20230717,102200,309920984,1048,1048,1048,1048,102
20230717,102100,309814088,1049,1049,1049,1048,763
20230717,102000,309014337,1050,1050,1050,1050,0
20230717,101900,309014337,1050,1050,1050,1050,0
20230717,101800,309014337,1050,1049,1050,1049,4
20230717,101700,309010138,1050,1049,1050,1049,117
20230717,101600,308887290,1050,1050,1050,1050,17
20230717,101500,308869440,1050,1052,1052,1050,25
20230717,101400,308843182,1052,1050,1052,1050,178
20230717,101300,308655949,1050,1050,1050,1050,0
20230717,101200,308655949,1050,1049,1052,1048,303
20230717,101100,308337863,1048,1045,1048,1045,8938
20230717,101000,298997236,1045,1044,1045,1044,1396
20230717,100900,297539687,1044,1043,1044,1042,413
20230717,100800,297109336,1044,1043,1044,1043,1129
20230717,100700,295931788,1044,1042,1044,1042,2
20230717,100600,295929702,1044,1042,1044,1041,5509
20230717,100500,290192397,1043,1043,1043,1042,1770
20230717,100400,288348042,1043,1044,1044,1042,4980
20230717,100300,283154899,1044,1045,1045,1043,1023
20230717,100200,282087393,1045,1045,1046,1044,1319
20230717,100100,280709708,1046,1046,1046,1044,1052
20230717,100000,279611335,1046,1047,1047,1044,10016
20230717,095900,269144543,1047,1048,1048,1047,183
20230717,095800,268952941,1049,1049,1049,1049,5
20230717,095700,268947696,1049,1049,1049,1049,0
20230717,095600,268947696,1049,1051,1051,1048,83
20230717,095500,268860561,1052,1047,1052,1047,2202
20230717,095400,266552352,1052,1051,1052,1051,203
20230717,095300,266338850,1052,1050,1052,1047,1462
20230717,095200,264801284,1052,1051,1053,1051,8
20230717,095100,264792866,1053,1050,1054,1050,25
20230717,095000,264766536,1055,1050,1055,1047,362
20230717,094900,264386475,1055,1055,1055,1054,9
20230717,094800,264376983,1054,1055,1055,1050,78
20230717,094700,264295031,1055,1047,1055,1043,11560
20230717,094600,252125506,1046,1044,1046,1043,4001
20230717,094500,247950771,1047,1048,1048,1043,3898
20230717,094400,243880762,1047,1047,1048,1044,11403
20230717,094300,231966263,1048,1051,1051,1046,30047
20230717,094200,200489595,1054,1054,1055,1051,2052
20230717,094100,198332069,1054,1053,1054,1053,105
20230717,094000,198221500,1053,1053,1053,1052,1205
20230717,093900,196952649,1053,1050,1053,1050,647
20230717,093800,196273001,1053,1053,1053,1053,2
20230717,093700,196270895,1053,1051,1053,1051,1099
20230717,093600,195115639,1051,1050,1051,1050,5201
20230717,093500,189651069,1050,1050,1053,1050,4063
20230717,093400,185384876,1050,1049,1053,1049,446
20230717,093300,184916540,1050,1052,1054,1050,439
20230717,093200,184455553,1052,1055,1055,1049,15725
20230717,093100,167925919,1056,1057,1057,1054,1706
20230717,093000,166125569,1056,1056,1058,1055,2220
20230717,092900,163781402,1058,1060,1060,1056,2959
20230717,092800,160653761,1057,1058,1060,1057,2331
20230717,092700,158187145,1061,1059,1061,1058,1817
20230717,092600,156263239,1061,1061,1061,1060,23
20230717,092500,156238857,1062,1062,1062,1062,0
20230717,092400,156238857,1062,1059,1064,1058,407
20230717,092300,155808097,1060,1061,1061,1060,22
20230717,092200,155784775,1061,1061,1062,1058,2302
20230717,092100,153346851,1061,1059,1061,1059,501
20230717,092000,152816290,1062,1064,1065,1058,5506
20230717,091900,146979491,1064,1062,1064,1062,119
20230717,091800,146853111,1064,1064,1064,1064,2
20230717,091700,146850983,1062,1064,1065,1062,1200
20230717,091600,145576560,1065,1060,1065,1060,788
20230717,091500,144740565,1064,1061,1065,1061,1866
20230717,091400,142756604,1065,1061,1065,1058,5161
20230717,091300,137282192,1061,1054,1061,1051,11164
20230717,091200,125537981,1060,1060,1060,1051,19636
20230717,091100,104864081,1067,1060,1067,1060,508
20230717,091000,104322052,1070,1065,1070,1055,6632
20230717,090900,97281337,1065,1054,1065,1054,5575
20230717,090800,91400376,1054,1044,1054,1044,1672
20230717,090700,89650562,1044,1052,1053,1044,9599
20230717,090600,79609703,1053,1049,1053,1049,485
20230717,090500,79099985,1053,1053,1053,1046,26693
20230717,090400,51117414,1053,1048,1054,1048,14053
20230717,090300,36354107,1048,1052,1055,1044,15396
20230717,090200,20205089,1053,1065,1065,1053,13895
20230717,090100,5471280,1072,1073,1077,1066,1161
20230717,090000,4231437,1073,1065,1073,1065,3973