KissMeData/085310/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193900,503460650,1079,1079,1079,1079,14656
20230720,193800,503460650,1079,1079,1079,1079,0
20230720,193700,503460650,1079,1079,1079,1079,0
20230720,193600,503460650,1079,1079,1079,1079,0
20230720,193500,503460650,1079,1079,1079,1079,0
20230720,193400,503460650,1079,1079,1079,1079,0
20230720,193300,503460650,1079,1079,1079,1079,0
20230720,193200,503460650,1079,1079,1079,1079,0
20230720,193100,503460650,1079,1079,1079,1079,0
20230720,193000,503460650,1079,1079,1079,1079,0
20230720,192900,503460650,1079,1079,1079,1079,0
20230720,192800,503460650,1079,1079,1079,1079,0
20230720,192700,503460650,1079,1079,1079,1079,0
20230720,192600,503460650,1079,1079,1079,1079,0
20230720,192500,503460650,1079,1079,1079,1079,0
20230720,192400,503460650,1079,1079,1079,1079,0
20230720,192300,503460650,1079,1079,1079,1079,0
20230720,192200,503460650,1079,1079,1079,1079,0
20230720,192100,503460650,1079,1079,1079,1079,0
20230720,192000,503460650,1079,1079,1079,1079,0
20230720,191900,503460650,1079,1079,1079,1079,0
20230720,191800,503460650,1079,1079,1079,1079,0
20230720,191700,503460650,1079,1079,1079,1079,0
20230720,191600,503460650,1079,1079,1079,1079,0
20230720,191500,503460650,1079,1079,1079,1079,0
20230720,191400,503460650,1079,1079,1079,1079,0
20230720,191300,503460650,1079,1079,1079,1079,0
20230720,191200,503460650,1079,1079,1079,1079,0
20230720,191100,503460650,1079,1079,1079,1079,0
20230720,191000,503460650,1079,1079,1079,1079,0
20230720,190900,503460650,1079,1079,1079,1079,14656
20230720,190800,503460650,1079,1079,1079,1079,0
20230720,190700,503460650,1079,1079,1079,1079,0
20230720,190600,503460650,1079,1079,1079,1079,0
20230720,190500,503460650,1079,1079,1079,1079,0
20230720,190400,503460650,1079,1079,1079,1079,0
20230720,190300,503460650,1079,1079,1079,1079,0
20230720,190200,503460650,1079,1079,1079,1079,0
20230720,190100,503460650,1079,1079,1079,1079,0
20230720,190000,503460650,1079,1079,1079,1079,0
20230720,185900,503460650,1079,1079,1079,1079,0
20230720,185800,503460650,1079,1079,1079,1079,0
20230720,185700,503460650,1079,1079,1079,1079,0
20230720,185600,503460650,1079,1079,1079,1079,0
20230720,185500,503460650,1079,1079,1079,1079,0
20230720,185400,503460650,1079,1079,1079,1079,0
20230720,185300,503460650,1079,1079,1079,1079,0
20230720,185200,503460650,1079,1079,1079,1079,0
20230720,185100,503460650,1079,1079,1079,1079,0
20230720,185000,503460650,1079,1079,1079,1079,0
20230720,184900,503460650,1079,1079,1079,1079,0
20230720,184800,503460650,1079,1079,1079,1079,0
20230720,184700,503460650,1079,1079,1079,1079,0
20230720,184600,503460650,1079,1079,1079,1079,0
20230720,184500,503460650,1079,1079,1079,1079,0
20230720,184400,503460650,1079,1079,1079,1079,0
20230720,184300,503460650,1079,1079,1079,1079,0
20230720,184200,503460650,1079,1079,1079,1079,0
20230720,184100,503460650,1079,1079,1079,1079,0
20230720,184000,503460650,1079,1079,1079,1079,0
20230720,183900,503460650,1079,1079,1079,1079,14656
20230720,183800,503460650,1079,1079,1079,1079,0
20230720,183700,503460650,1079,1079,1079,1079,0
20230720,183600,503460650,1079,1079,1079,1079,0
20230720,183500,503460650,1079,1079,1079,1079,0
20230720,183400,503460650,1079,1079,1079,1079,0
20230720,183300,503460650,1079,1079,1079,1079,0
20230720,183200,503460650,1079,1079,1079,1079,0
20230720,183100,503460650,1079,1079,1079,1079,0
20230720,183000,503460650,1079,1079,1079,1079,0
20230720,182900,503460650,1079,1079,1079,1079,0
20230720,182800,503460650,1079,1079,1079,1079,0
20230720,182700,503460650,1079,1079,1079,1079,0
20230720,182600,503460650,1079,1079,1079,1079,0
20230720,182500,503460650,1079,1079,1079,1079,0
20230720,182400,503460650,1079,1079,1079,1079,0
20230720,182300,503460650,1079,1079,1079,1079,0
20230720,182200,503460650,1079,1079,1079,1079,0
20230720,182100,503460650,1079,1079,1079,1079,0
20230720,182000,503460650,1079,1079,1079,1079,0
20230720,181900,503460650,1079,1079,1079,1079,0
20230720,181800,503460650,1079,1079,1079,1079,0
20230720,181700,503460650,1079,1079,1079,1079,0
20230720,181600,503460650,1079,1079,1079,1079,0
20230720,181500,503460650,1079,1079,1079,1079,0
20230720,181400,503460650,1079,1079,1079,1079,0
20230720,181300,503460650,1079,1079,1079,1079,0
20230720,181200,503460650,1079,1079,1079,1079,0
20230720,181100,503460650,1079,1079,1079,1079,0
20230720,181000,503460650,1079,1079,1079,1079,0
20230720,180900,503460650,1079,1079,1079,1079,14656
20230720,180800,503460650,1079,1079,1079,1079,0
20230720,180700,503460650,1079,1079,1079,1079,0
20230720,180600,503460650,1079,1079,1079,1079,0
20230720,180500,503460650,1079,1079,1079,1079,0
20230720,180400,503460650,1079,1079,1079,1079,0
20230720,180300,503460650,1079,1079,1079,1079,0
20230720,180200,503460650,1079,1079,1079,1079,0
20230720,180100,503460650,1079,1079,1079,1079,0
20230720,180000,503460650,1079,1079,1079,1079,0
20230720,175900,503460650,1079,1079,1079,1079,0
20230720,175800,503460650,1079,1079,1079,1079,0
20230720,175700,503460650,1079,1079,1079,1079,0
20230720,175600,503460650,1079,1079,1079,1079,0
20230720,175500,503460650,1079,1079,1079,1079,0
20230720,175400,503460650,1079,1079,1079,1079,0
20230720,175300,503460650,1079,1079,1079,1079,0
20230720,175200,503460650,1079,1079,1079,1079,0
20230720,175100,503460650,1079,1079,1079,1079,0
20230720,175000,503460650,1079,1079,1079,1079,0
20230720,174900,503460650,1079,1079,1079,1079,0
20230720,174800,503460650,1079,1079,1079,1079,0
20230720,174700,503460650,1079,1079,1079,1079,0
20230720,174600,503460650,1079,1079,1079,1079,0
20230720,174500,503460650,1079,1079,1079,1079,0
20230720,174400,503460650,1079,1079,1079,1079,0
20230720,174300,503460650,1079,1079,1079,1079,0
20230720,174200,503460650,1079,1079,1079,1079,0
20230720,174100,503460650,1079,1079,1079,1079,0
20230720,174000,503460650,1079,1079,1079,1079,0
20230720,173900,503460650,1079,1079,1079,1079,14656
20230720,173800,503460650,1079,1079,1079,1079,0
20230720,173700,503460650,1079,1079,1079,1079,0
20230720,173600,503460650,1079,1079,1079,1079,0
20230720,173500,503460650,1079,1079,1079,1079,0
20230720,173400,503460650,1079,1079,1079,1079,0
20230720,173300,503460650,1079,1079,1079,1079,0
20230720,173200,503460650,1079,1079,1079,1079,0
20230720,173100,503460650,1079,1079,1079,1079,0
20230720,173000,503460650,1079,1079,1079,1079,0
20230720,172900,503460650,1079,1079,1079,1079,0
20230720,172800,503460650,1079,1079,1079,1079,0
20230720,172700,503460650,1079,1079,1079,1079,0
20230720,172600,503460650,1079,1079,1079,1079,0
20230720,172500,503460650,1079,1079,1079,1079,0
20230720,172400,503460650,1079,1079,1079,1079,0
20230720,172300,503460650,1079,1079,1079,1079,0
20230720,172200,503460650,1079,1079,1079,1079,0
20230720,172100,503460650,1079,1079,1079,1079,0
20230720,172000,503460650,1079,1079,1079,1079,0
20230720,171900,503460650,1079,1079,1079,1079,0
20230720,171800,503460650,1079,1079,1079,1079,0
20230720,171700,503460650,1079,1079,1079,1079,0
20230720,171600,503460650,1079,1079,1079,1079,0
20230720,171500,503460650,1079,1079,1079,1079,0
20230720,171400,503460650,1079,1079,1079,1079,0
20230720,171300,503460650,1079,1079,1079,1079,0
20230720,171200,503460650,1079,1079,1079,1079,0
20230720,171100,503460650,1079,1079,1079,1079,0
20230720,171000,503460650,1079,1079,1079,1079,0
20230720,170900,503460650,1079,1079,1079,1079,14656
20230720,170800,503460650,1079,1079,1079,1079,0
20230720,170700,503460650,1079,1079,1079,1079,0
20230720,170600,503460650,1079,1079,1079,1079,0
20230720,170500,503460650,1079,1079,1079,1079,0
20230720,170400,503460650,1079,1079,1079,1079,0
20230720,170300,503460650,1079,1079,1079,1079,0
20230720,170200,503460650,1079,1079,1079,1079,0
20230720,170100,503460650,1079,1079,1079,1079,0
20230720,170000,503460650,1079,1079,1079,1079,0
20230720,165900,503460650,1079,1079,1079,1079,0
20230720,165800,503460650,1079,1079,1079,1079,0
20230720,165700,503460650,1079,1079,1079,1079,0
20230720,165600,503460650,1079,1079,1079,1079,0
20230720,165500,503460650,1079,1079,1079,1079,0
20230720,165400,503460650,1079,1079,1079,1079,0
20230720,165300,503460650,1079,1079,1079,1079,0
20230720,165200,503460650,1079,1079,1079,1079,0
20230720,165100,503460650,1079,1079,1079,1079,0
20230720,165000,503460650,1079,1079,1079,1079,0
20230720,164900,503460650,1079,1079,1079,1079,0
20230720,164800,503460650,1079,1079,1079,1079,0
20230720,164700,503460650,1079,1079,1079,1079,0
20230720,164600,503460650,1079,1079,1079,1079,0
20230720,164500,503460650,1079,1079,1079,1079,0
20230720,164400,503460650,1079,1079,1079,1079,0
20230720,164300,503460650,1079,1079,1079,1079,0
20230720,164200,503460650,1079,1079,1079,1079,0
20230720,164100,503460650,1079,1079,1079,1079,0
20230720,164000,503460650,1079,1079,1079,1079,0
20230720,163900,503460650,1079,1079,1079,1079,14656
20230720,163800,503460650,1079,1079,1079,1079,0
20230720,163700,503460650,1079,1079,1079,1079,0
20230720,163600,503460650,1079,1079,1079,1079,0
20230720,163500,503460650,1079,1079,1079,1079,0
20230720,163400,503460650,1079,1079,1079,1079,0
20230720,163300,503460650,1079,1079,1079,1079,0
20230720,163200,503460650,1079,1079,1079,1079,0
20230720,163100,503460650,1079,1079,1079,1079,0
20230720,163000,503460650,1079,1079,1079,1079,0
20230720,162900,503460650,1079,1079,1079,1079,0
20230720,162800,503460650,1079,1079,1079,1079,0
20230720,162700,503460650,1079,1079,1079,1079,0
20230720,162600,503460650,1079,1079,1079,1079,0
20230720,162500,503460650,1079,1079,1079,1079,0
20230720,162400,503460650,1079,1079,1079,1079,0
20230720,162300,503460650,1079,1079,1079,1079,0
20230720,162200,503460650,1079,1079,1079,1079,0
20230720,162100,503460650,1079,1079,1079,1079,0
20230720,162000,503460650,1079,1079,1079,1079,0
20230720,161900,503460650,1079,1079,1079,1079,0
20230720,161800,503460650,1079,1079,1079,1079,0
20230720,161700,503460650,1079,1079,1079,1079,0
20230720,161600,503460650,1079,1079,1079,1079,0
20230720,161500,503460650,1079,1079,1079,1079,0
20230720,161400,503460650,1079,1079,1079,1079,0
20230720,161300,503460650,1079,1079,1079,1079,0
20230720,161200,503460650,1079,1079,1079,1079,0
20230720,161100,503460650,1079,1079,1079,1079,0
20230720,161000,503460650,1079,1079,1079,1079,0
20230720,160900,503460650,1079,1079,1079,1079,14656
20230720,160800,503460650,1079,1079,1079,1079,0
20230720,160700,503460650,1079,1079,1079,1079,0
20230720,160600,503460650,1079,1079,1079,1079,0
20230720,160500,503460650,1079,1079,1079,1079,0
20230720,160400,503460650,1079,1079,1079,1079,0
20230720,160300,503460650,1079,1079,1079,1079,0
20230720,160200,503460650,1079,1079,1079,1079,0
20230720,160100,503460650,1079,1079,1079,1079,0
20230720,160000,503460650,1079,1079,1079,1079,0
20230720,155900,503460650,1079,1079,1079,1079,0
20230720,155800,503460650,1079,1079,1079,1079,0
20230720,155700,503460650,1079,1079,1079,1079,0
20230720,155600,503460650,1079,1079,1079,1079,0
20230720,155500,503460650,1079,1079,1079,1079,0
20230720,155400,503460650,1079,1079,1079,1079,0
20230720,155300,503460650,1079,1079,1079,1079,0
20230720,155200,503460650,1079,1079,1079,1079,0
20230720,155100,503460650,1079,1079,1079,1079,0
20230720,155000,503460650,1079,1079,1079,1079,0
20230720,154900,503460650,1079,1079,1079,1079,0
20230720,154800,503460650,1079,1079,1079,1079,0
20230720,154700,503460650,1079,1079,1079,1079,0
20230720,154600,503460650,1079,1079,1079,1079,0
20230720,154500,503460650,1079,1079,1079,1079,0
20230720,154400,503460650,1079,1079,1079,1079,0
20230720,154300,503460650,1079,1079,1079,1079,0
20230720,154200,503460650,1079,1079,1079,1079,0
20230720,154100,503460650,1079,1079,1079,1079,0
20230720,154000,503460650,1079,1079,1079,1079,0
20230720,153900,503460650,1079,1079,1079,1079,14656
20230720,153800,503460650,1079,1079,1079,1079,0
20230720,153700,503460650,1079,1079,1079,1079,0
20230720,153600,503460650,1079,1079,1079,1079,0
20230720,153500,503460650,1079,1079,1079,1079,0
20230720,153400,503460650,1079,1079,1079,1079,0
20230720,153300,503460650,1079,1079,1079,1079,0
20230720,153200,503460650,1079,1079,1079,1079,0
20230720,153100,503460650,1079,1079,1079,1079,0
20230720,153000,503460650,1079,1079,1079,1079,14656
20230720,152900,487646826,1084,1084,1084,1084,0
20230720,152800,487646826,1084,1084,1084,1084,0
20230720,152700,487646826,1084,1084,1084,1084,0
20230720,152600,487646826,1084,1084,1084,1084,0
20230720,152500,487646826,1084,1084,1084,1084,0
20230720,152400,487646826,1084,1084,1084,1084,0
20230720,152300,487646826,1084,1084,1084,1084,0
20230720,152200,487646826,1084,1084,1084,1084,0
20230720,152100,487646826,1084,1084,1084,1084,0
20230720,152000,487646826,1084,1084,1084,1084,0
20230720,151900,487646826,1084,1081,1084,1081,5570
20230720,151800,481624514,1083,1084,1084,1083,197
20230720,151700,481410978,1084,1082,1084,1082,1146
20230720,151600,480170976,1084,1083,1084,1083,192
20230720,151500,479962991,1083,1082,1083,1082,1010
20230720,151400,478870161,1083,1082,1083,1082,3869
20230720,151300,474683902,1081,1080,1081,1080,120
20230720,151200,474554202,1083,1083,1083,1080,1601
20230720,151100,472823469,1083,1083,1083,1080,3615
20230720,151000,468918892,1083,1082,1083,1081,10816
20230720,150900,457226776,1083,1083,1083,1082,1249
20230720,150800,455875335,1084,1085,1085,1083,1261
20230720,150700,454508623,1085,1082,1085,1082,206
20230720,150600,454285413,1085,1085,1085,1084,2870
20230720,150500,451171523,1085,1085,1085,1085,641
20230720,150400,450476038,1082,1083,1085,1082,6516
20230720,150300,443419630,1083,1083,1083,1082,79
20230720,150200,443334088,1083,1083,1083,1082,1334
20230720,150100,441890366,1080,1080,1083,1079,18645
20230720,150000,421743945,1080,1080,1080,1079,1806
20230720,145900,419794059,1079,1079,1080,1079,5808
20230720,145800,413527172,1080,1080,1080,1080,226
20230720,145700,413283092,1080,1080,1080,1080,162
20230720,145600,413108132,1080,1079,1080,1079,651
20230720,145500,412405655,1080,1080,1081,1078,13058
20230720,145400,398317639,1080,1077,1080,1077,6394
20230720,145300,391420158,1079,1078,1079,1078,1022
20230720,145200,390318440,1079,1078,1079,1076,5272
20230720,145100,384641366,1078,1078,1078,1077,1403
20230720,145000,383128982,1078,1078,1078,1078,37
20230720,144900,383089096,1079,1077,1079,1077,8904
20230720,144800,373494557,1077,1075,1077,1075,5760
20230720,144700,367302301,1072,1073,1075,1072,9734
20230720,144600,356851300,1073,1073,1073,1073,2010
20230720,144500,354694570,1073,1073,1075,1072,6529
20230720,144400,347687493,1073,1073,1073,1072,63
20230720,144300,347619895,1073,1072,1073,1070,480
20230720,144200,347105597,1072,1072,1072,1072,47
20230720,144100,347055213,1072,1072,1072,1072,574
20230720,144000,346439885,1072,1070,1072,1070,318
20230720,143900,346099437,1070,1072,1072,1070,4793
20230720,143800,340970893,1073,1070,1073,1069,3520
20230720,143700,337204505,1070,1072,1073,1070,6572
20230720,143600,330172205,1073,1072,1073,1072,4785
20230720,143500,325042157,1072,1072,1072,1072,0
20230720,143400,325042157,1072,1072,1072,1070,6755
20230720,143300,317814113,1072,1072,1072,1072,51
20230720,143200,317759441,1072,1072,1072,1072,349
20230720,143100,317385313,1072,1070,1072,1070,3902
20230720,143000,313209997,1070,1068,1070,1068,310
20230720,142900,312878489,1070,1068,1070,1068,2235
20230720,142800,310489824,1069,1067,1069,1067,1263
20230720,142700,309142077,1069,1066,1069,1066,18750
20230720,142600,289129435,1067,1066,1068,1066,6560
20230720,142500,282136367,1068,1067,1069,1067,5381
20230720,142400,276390486,1069,1067,1069,1067,1510
20230720,142300,274778086,1068,1067,1068,1067,5914
20230720,142200,268467799,1067,1067,1067,1064,362
20230720,142100,268082245,1067,1066,1068,1066,6053
20230720,142000,261625107,1066,1065,1066,1065,64
20230720,141900,261556912,1065,1065,1066,1065,960
20230720,141800,260534492,1065,1064,1065,1064,2596
20230720,141700,257771752,1064,1064,1066,1064,1299
20230720,141600,256389558,1065,1066,1066,1064,37891
20230720,141500,216051036,1066,1066,1067,1065,13686
20230720,141400,201475344,1067,1065,1067,1065,4017
20230720,141300,197193991,1065,1065,1065,1065,3791
20230720,141200,193156576,1065,1064,1065,1064,101
20230720,141100,193049018,1065,1065,1065,1064,467
20230720,141000,192552035,1064,1065,1065,1064,1605
20230720,140900,190844310,1065,1064,1065,1063,3246
20230720,140800,187387566,1066,1060,1066,1060,487
20230720,140700,186869672,1060,1058,1072,1052,8108
20230720,140600,178283250,1058,1056,1058,1050,482
20230720,140500,177775216,1055,1055,1057,1051,1242
20230720,140400,176464855,1055,1049,1055,1049,8835
20230720,140300,167171610,1051,1051,1051,1051,0
20230720,140200,167171610,1051,1051,1051,1051,0
20230720,140100,167171610,1051,1051,1051,1051,0
20230720,140000,167171610,1051,1050,1051,1050,56
20230720,135900,167112809,1050,1050,1050,1050,0
20230720,135800,167112809,1050,1050,1050,1050,217
20230720,135700,166884959,1050,1048,1050,1048,464
20230720,135600,166398226,1049,1049,1049,1049,0
20230720,135500,166398226,1049,1049,1049,1049,0
20230720,135400,166398226,1049,1049,1049,1049,53
20230720,135300,166342629,1049,1049,1049,1049,363
20230720,135200,165961842,1050,1050,1050,1050,0
20230720,135100,165961842,1050,1050,1050,1050,30
20230720,135000,165930342,1050,1050,1050,1050,0
20230720,134900,165930342,1050,1050,1050,1050,11
20230720,134800,165918792,1050,1050,1050,1050,900
20230720,134700,164973792,1050,1050,1050,1050,15
20230720,134600,164958042,1050,1049,1050,1049,687
20230720,134500,164237375,1050,1050,1050,1050,0
20230720,134400,164237375,1050,1050,1050,1050,0
20230720,134300,164237375,1050,1050,1050,1050,0
20230720,134200,164237375,1050,1050,1050,1050,815
20230720,134100,163381625,1049,1049,1049,1049,10
20230720,134000,163371135,1050,1049,1050,1049,16
20230720,133900,163354338,1050,1049,1050,1049,24
20230720,133800,163329140,1050,1050,1050,1049,45
20230720,133700,163281892,1050,1050,1050,1050,0
20230720,133600,163281892,1050,1050,1050,1050,30
20230720,133500,163250392,1050,1050,1050,1050,28
20230720,133400,163220992,1050,1048,1050,1048,1477
20230720,133300,161672616,1048,1048,1048,1048,0
20230720,133200,161672616,1048,1046,1048,1046,95
20230720,133100,161573244,1046,1045,1046,1045,3
20230720,133000,161570108,1046,1045,1046,1045,102
20230720,132900,161463517,1047,1047,1047,1047,0
20230720,132800,161463517,1047,1047,1047,1047,0
20230720,132700,161463517,1047,1047,1047,1047,0
20230720,132600,161463517,1047,1047,1047,1047,4
20230720,132500,161459329,1047,1047,1047,1046,1242
20230720,132400,160160188,1047,1047,1050,1047,26
20230720,132300,160132960,1049,1047,1049,1046,322
20230720,132200,159796061,1050,1050,1050,1050,0
20230720,132100,159796061,1050,1050,1050,1050,0
20230720,132000,159796061,1050,1050,1050,1050,0
20230720,131900,159796061,1050,1050,1050,1050,0
20230720,131800,159796061,1050,1050,1050,1050,0
20230720,131700,159796061,1050,1050,1050,1050,1
20230720,131600,159795011,1051,1051,1051,1051,0
20230720,131500,159795011,1051,1051,1051,1051,0
20230720,131400,159795011,1051,1049,1051,1049,3040
20230720,131300,156604716,1049,1049,1049,1049,0
20230720,131200,156604716,1049,1049,1049,1049,0
20230720,131100,156604716,1049,1049,1049,1049,0
20230720,131000,156604716,1049,1049,1049,1049,0
20230720,130900,156604716,1049,1049,1049,1049,0
20230720,130800,156604716,1049,1049,1049,1049,4
20230720,130700,156600520,1049,1049,1049,1049,0
20230720,130600,156600520,1049,1049,1049,1049,0
20230720,130500,156600520,1049,1049,1049,1049,0
20230720,130400,156600520,1049,1049,1049,1049,0
20230720,130300,156600520,1049,1049,1049,1049,0
20230720,130200,156600520,1049,1049,1049,1049,2
20230720,130100,156598422,1050,1050,1050,1050,0
20230720,130000,156598422,1050,1050,1050,1050,0
20230720,125900,156598422,1050,1050,1050,1050,0
20230720,125800,156598422,1050,1050,1050,1050,30
20230720,125700,156566922,1050,1050,1050,1050,0
20230720,125600,156566922,1050,1050,1050,1050,0
20230720,125500,156566922,1050,1045,1050,1045,1261
20230720,125400,155249142,1045,1045,1045,1045,0
20230720,125300,155249142,1045,1045,1045,1044,340
20230720,125200,154894142,1045,1049,1049,1045,1009
20230720,125100,153839717,1045,1045,1045,1045,0
20230720,125000,153839717,1045,1045,1045,1045,0
20230720,124900,153839717,1045,1049,1049,1045,3441
20230720,124800,150240372,1051,1051,1051,1051,0
20230720,124700,150240372,1051,1050,1051,1050,23
20230720,124600,150216201,1051,1049,1051,1049,2607
20230720,124500,147479345,1050,1050,1050,1050,0
20230720,124400,147479345,1050,1050,1050,1050,3
20230720,124300,147476195,1051,1051,1051,1051,0
20230720,124200,147476195,1051,1051,1051,1051,11
20230720,124100,147464634,1051,1048,1051,1048,968
20230720,124000,146449168,1049,1049,1049,1049,0
20230720,123900,146449168,1049,1049,1049,1049,0
20230720,123800,146449168,1049,1048,1049,1048,21
20230720,123700,146427141,1049,1049,1049,1049,0
20230720,123600,146427141,1049,1048,1049,1048,12
20230720,123500,146414554,1049,1049,1049,1049,4361
20230720,123400,141839865,1051,1051,1051,1051,1
20230720,123300,141838814,1052,1052,1052,1052,0
20230720,123200,141838814,1052,1052,1052,1052,12
20230720,123100,141826190,1052,1050,1052,1050,312
20230720,123000,141498521,1050,1049,1050,1049,6549
20230720,122900,134622109,1049,1050,1050,1049,4
20230720,122800,134617911,1049,1049,1049,1049,603
20230720,122700,133985364,1049,1047,1049,1047,9
20230720,122600,133975927,1047,1047,1047,1047,0
20230720,122500,133975927,1047,1047,1047,1047,50
20230720,122400,133923577,1047,1048,1048,1047,1000
20230720,122300,132876390,1048,1049,1049,1048,50
20230720,122200,132823953,1049,1049,1049,1049,50
20230720,122100,132771503,1050,1050,1050,1050,0
20230720,122000,132771503,1050,1050,1050,1050,0
20230720,121900,132771503,1050,1049,1050,1049,45
20230720,121800,132724283,1050,1050,1050,1050,0
20230720,121700,132724283,1050,1050,1050,1050,0
20230720,121600,132724283,1050,1050,1050,1050,8
20230720,121500,132715883,1049,1049,1049,1049,10
20230720,121400,132705393,1050,1050,1050,1050,3
20230720,121300,132702243,1050,1050,1050,1050,1
20230720,121200,132701193,1049,1049,1050,1049,1489
20230720,121100,131138616,1049,1049,1049,1049,0
20230720,121000,131138616,1049,1049,1049,1049,0
20230720,120900,131138616,1049,1049,1049,1047,514
20230720,120800,130599450,1047,1047,1047,1047,18
20230720,120700,130580604,1050,1047,1050,1047,53
20230720,120600,130525089,1050,1050,1050,1050,0
20230720,120500,130525089,1050,1050,1050,1050,0
20230720,120400,130525089,1050,1050,1050,1050,0
20230720,120300,130525089,1050,1046,1050,1046,88
20230720,120200,130432925,1050,1050,1050,1050,0
20230720,120100,130432925,1050,1050,1050,1050,0
20230720,120000,130432925,1050,1050,1050,1050,0
20230720,115900,130432925,1050,1050,1050,1050,0
20230720,115800,130432925,1050,1050,1050,1050,0
20230720,115700,130432925,1050,1050,1050,1050,0
20230720,115600,130432925,1050,1049,1050,1049,1043
20230720,115500,129338775,1049,1048,1049,1048,1100
20230720,115400,128184986,1050,1050,1050,1050,0
20230720,115300,128184986,1050,1050,1050,1046,1111
20230720,115200,127022135,1050,1050,1050,1050,0
20230720,115100,127022135,1050,1050,1050,1050,0
20230720,115000,127022135,1050,1049,1050,1048,7099
20230720,114900,119576439,1051,1051,1051,1050,2110
20230720,114800,117360829,1052,1052,1052,1051,36
20230720,114700,117322971,1052,1052,1052,1050,305
20230720,114600,117002711,1053,1050,1053,1050,65
20230720,114500,116934419,1052,1051,1052,1051,1500
20230720,114400,115356909,1052,1051,1052,1051,501
20230720,114300,114830357,1053,1052,1053,1052,204
20230720,114200,114615745,1053,1053,1053,1053,13
20230720,114100,114602056,1053,1053,1053,1053,1126
20230720,114000,113416378,1053,1049,1053,1049,6071
20230720,113900,107043576,1049,1049,1049,1049,394
20230720,113800,106630270,1050,1050,1050,1050,0
20230720,113700,106630270,1050,1050,1050,1050,0
20230720,113600,106630270,1050,1050,1050,1050,0
20230720,113500,106630270,1050,1050,1050,1049,45
20230720,113400,106583034,1050,1050,1050,1050,0
20230720,113300,106583034,1050,1051,1051,1050,1907
20230720,113200,104580682,1051,1050,1051,1050,249
20230720,113100,104319180,1050,1050,1050,1050,230
20230720,113000,104077680,1050,1050,1050,1050,669
20230720,112900,103375230,1050,1050,1050,1050,31
20230720,112800,103342680,1050,1050,1050,1049,138
20230720,112700,103197880,1050,1049,1050,1049,2646
20230720,112600,100422204,1049,1048,1049,1048,1002
20230720,112500,99372106,1048,1048,1048,1048,0
20230720,112400,99372106,1048,1048,1048,1048,0
20230720,112300,99372106,1048,1045,1048,1045,3
20230720,112200,99368968,1048,1048,1048,1048,2
20230720,112100,99366872,1049,1049,1049,1049,0
20230720,112000,99366872,1049,1049,1049,1049,1
20230720,111900,99365823,1049,1048,1049,1048,7
20230720,111800,99358485,1049,1049,1050,1049,596
20230720,111700,98733274,1050,1048,1050,1045,3599
20230720,111600,94959161,1049,1049,1049,1049,0
20230720,111500,94959161,1049,1049,1049,1049,0
20230720,111400,94959161,1049,1048,1049,1048,10
20230720,111300,94948673,1049,1045,1049,1044,7944
20230720,111200,86646075,1045,1043,1045,1043,2670
20230720,111100,83858820,1043,1040,1043,1040,14243
20230720,111000,69039814,1040,1040,1040,1040,1698
20230720,110900,67273894,1040,1040,1040,1040,110
20230720,110800,67159494,1040,1040,1040,1040,0
20230720,110700,67159494,1040,1040,1040,1040,0
20230720,110600,67159494,1040,1040,1040,1040,0
20230720,110500,67159494,1040,1038,1040,1038,2378
20230720,110400,64691126,1038,1037,1038,1036,113
20230720,110300,64573983,1039,1039,1039,1039,0
20230720,110200,64573983,1039,1039,1040,1037,162
20230720,110100,64405923,1039,1039,1039,1037,451
20230720,110000,63937602,1037,1038,1039,1037,54
20230720,105900,63881526,1039,1039,1039,1039,0
20230720,105800,63881526,1039,1039,1039,1039,2
20230720,105700,63879448,1039,1039,1039,1039,0
20230720,105600,63879448,1039,1039,1039,1039,0
20230720,105500,63879448,1039,1039,1039,1039,0
20230720,105400,63879448,1039,1039,1039,1037,25
20230720,105300,63853481,1039,1039,1039,1039,65
20230720,105200,63785946,1039,1037,1039,1037,3937
20230720,105100,59703105,1037,1037,1037,1036,61
20230720,105000,59639898,1037,1037,1037,1037,11
20230720,104900,59628491,1037,1037,1037,1037,2
20230720,104800,59626417,1037,1037,1037,1037,21
20230720,104700,59604640,1037,1037,1037,1037,18
20230720,104600,59585974,1037,1037,1037,1037,4
20230720,104500,59581826,1037,1037,1037,1036,50
20230720,104400,59530004,1037,1037,1037,1037,0
20230720,104300,59530004,1037,1039,1039,1037,1171
20230720,104200,58315592,1039,1039,1039,1039,13
20230720,104100,58302085,1039,1039,1039,1039,20
20230720,104000,58281305,1039,1039,1039,1039,11
20230720,103900,58269876,1039,1039,1039,1039,12
20230720,103800,58257408,1039,1038,1039,1038,998
20230720,103700,57221473,1038,1038,1038,1038,0
20230720,103600,57221473,1038,1038,1038,1038,11
20230720,103500,57210055,1038,1038,1038,1038,1
20230720,103400,57209017,1039,1039,1039,1039,1
20230720,103300,57207978,1038,1038,1038,1038,0
20230720,103200,57207978,1038,1038,1038,1038,250
20230720,103100,56948478,1038,1038,1038,1038,0
20230720,103000,56948478,1038,1038,1038,1038,20
20230720,102900,56927718,1038,1038,1038,1038,11
20230720,102800,56916300,1038,1038,1038,1038,18
20230720,102700,56897616,1038,1038,1038,1038,200
20230720,102600,56690016,1038,1037,1038,1037,173
20230720,102500,56510604,1037,1037,1037,1037,976
20230720,102400,55498492,1037,1037,1037,1037,0
20230720,102300,55498492,1037,1037,1037,1037,22
20230720,102200,55475678,1037,1037,1037,1037,19
20230720,102100,55455975,1037,1038,1038,1034,3547
20230720,102000,51786294,1038,1038,1038,1038,29
20230720,101900,51756192,1040,1039,1040,1034,11081
20230720,101800,40276459,1040,1040,1040,1040,0
20230720,101700,40276459,1040,1040,1040,1040,0
20230720,101600,40276459,1040,1040,1040,1040,11
20230720,101500,40265019,1037,1037,1040,1037,276
20230720,101400,39978804,1037,1040,1040,1037,394
20230720,101300,39569430,1038,1037,1038,1037,21
20230720,101200,39547642,1037,1040,1040,1037,412
20230720,101100,39119888,1040,1039,1040,1038,353
20230720,101000,38753238,1040,1040,1040,1040,1
20230720,100900,38752198,1040,1037,1040,1037,1372
20230720,100800,37329428,1040,1040,1040,1040,0
20230720,100700,37329428,1040,1040,1040,1040,0
20230720,100600,37329428,1040,1040,1040,1040,0
20230720,100500,37329428,1040,1040,1040,1040,0
20230720,100400,37329428,1040,1040,1040,1040,1
20230720,100300,37328388,1040,1040,1040,1040,5
20230720,100200,37323188,1040,1040,1040,1040,2
20230720,100100,37321108,1037,1037,1037,1037,64
20230720,100000,37254740,1038,1038,1040,1038,1062
20230720,095900,36152354,1040,1040,1040,1040,2
20230720,095800,36150274,1040,1039,1040,1039,368
20230720,095700,35767918,1040,1040,1040,1040,30
20230720,095600,35736718,1040,1040,1040,1040,27
20230720,095500,35708638,1040,1040,1040,1040,0
20230720,095400,35708638,1040,1040,1040,1040,11
20230720,095300,35697198,1040,1040,1040,1040,0
20230720,095200,35697198,1040,1039,1040,1039,175
20230720,095100,35515336,1039,1039,1039,1039,1
20230720,095000,35514297,1040,1040,1040,1040,0
20230720,094900,35514297,1040,1040,1040,1040,3
20230720,094800,35511177,1040,1040,1040,1040,0
20230720,094700,35511177,1040,1040,1040,1037,23
20230720,094600,35487260,1040,1040,1040,1040,12
20230720,094500,35474780,1040,1038,1040,1038,194
20230720,094400,35273324,1038,1038,1038,1038,11
20230720,094300,35261906,1038,1038,1038,1038,32
20230720,094200,35228690,1037,1037,1037,1037,51
20230720,094100,35175803,1038,1037,1038,1037,29
20230720,094000,35145703,1038,1038,1038,1037,245
20230720,093900,34891396,1038,1037,1038,1037,302
20230720,093800,34578184,1038,1038,1038,1037,191
20230720,093700,34380025,1038,1037,1038,1037,5557
20230720,093600,28617394,1037,1037,1037,1037,0
20230720,093500,28617394,1037,1037,1037,1037,331
20230720,093400,28274147,1036,1037,1037,1036,3
20230720,093300,28271037,1037,1036,1037,1036,1059
20230720,093200,27173834,1036,1035,1037,1035,79
20230720,093100,27092011,1033,1035,1035,1033,1070
20230720,093000,25985081,1036,1036,1036,1036,0
20230720,092900,25985081,1036,1038,1038,1036,1474
20230720,092800,24456884,1038,1038,1038,1038,0
20230720,092700,24456884,1038,1038,1038,1038,6
20230720,092600,24450656,1037,1040,1040,1037,315
20230720,092500,24123998,1041,1041,1041,1041,0
20230720,092400,24123998,1041,1041,1042,1040,2881
20230720,092300,21124874,1041,1041,1041,1041,10
20230720,092200,21114464,1042,1042,1042,1042,0
20230720,092100,21114464,1042,1042,1042,1042,0
20230720,092000,21114464,1042,1042,1042,1042,0
20230720,091900,21114464,1042,1041,1042,1041,11
20230720,091800,21103011,1037,1038,1038,1037,300
20230720,091700,20791739,1043,1043,1043,1043,100
20230720,091600,20687439,1043,1038,1043,1038,157
20230720,091500,20524458,1043,1043,1043,1043,0
20230720,091400,20524458,1043,1043,1044,1043,48
20230720,091300,20474385,1044,1042,1044,1042,3077
20230720,091200,17265363,1042,1041,1042,1041,142
20230720,091100,17117509,1044,1044,1044,1044,0
20230720,091000,17117509,1044,1040,1044,1040,1488
20230720,090900,15569981,1044,1044,1044,1043,33
20230720,090800,15535534,1044,1044,1044,1044,35
20230720,090700,15498994,1044,1040,1044,1040,712
20230720,090600,14758233,1042,1037,1042,1037,27
20230720,090500,14730139,1037,1035,1037,1033,2946
20230720,090400,11684873,1035,1038,1038,1033,2290
20230720,090300,9314897,1039,1040,1044,1039,1811
20230720,090200,7433145,1044,1039,1044,1039,2357
20230720,090100,4983279,1039,1040,1045,1039,154
20230720,090000,4823113,1045,1041,1045,1040,4628