KissMeData/084440/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,1238547509,1773,1773,1773,1773,11428
20230712,194400,1238547509,1773,1773,1773,1773,0
20230712,194300,1238547509,1773,1773,1773,1773,0
20230712,194200,1238547509,1773,1773,1773,1773,0
20230712,194100,1238547509,1773,1773,1773,1773,0
20230712,194000,1238547509,1773,1773,1773,1773,0
20230712,193900,1238547509,1773,1773,1773,1773,0
20230712,193800,1238547509,1773,1773,1773,1773,0
20230712,193700,1238547509,1773,1773,1773,1773,0
20230712,193600,1238547509,1773,1773,1773,1773,0
20230712,193500,1238547509,1773,1773,1773,1773,0
20230712,193400,1238547509,1773,1773,1773,1773,0
20230712,193300,1238547509,1773,1773,1773,1773,0
20230712,193200,1238547509,1773,1773,1773,1773,0
20230712,193100,1238547509,1773,1773,1773,1773,0
20230712,193000,1238547509,1773,1773,1773,1773,0
20230712,192900,1238547509,1773,1773,1773,1773,0
20230712,192800,1238547509,1773,1773,1773,1773,0
20230712,192700,1238547509,1773,1773,1773,1773,0
20230712,192600,1238547509,1773,1773,1773,1773,0
20230712,192500,1238547509,1773,1773,1773,1773,0
20230712,192400,1238547509,1773,1773,1773,1773,0
20230712,192300,1238547509,1773,1773,1773,1773,0
20230712,192200,1238547509,1773,1773,1773,1773,0
20230712,192100,1238547509,1773,1773,1773,1773,0
20230712,192000,1238547509,1773,1773,1773,1773,0
20230712,191900,1238547509,1773,1773,1773,1773,0
20230712,191800,1238547509,1773,1773,1773,1773,0
20230712,191700,1238547509,1773,1773,1773,1773,0
20230712,191600,1238547509,1773,1773,1773,1773,0
20230712,191500,1238547509,1773,1773,1773,1773,11428
20230712,191400,1238547509,1773,1773,1773,1773,0
20230712,191300,1238547509,1773,1773,1773,1773,0
20230712,191200,1238547509,1773,1773,1773,1773,0
20230712,191100,1238547509,1773,1773,1773,1773,0
20230712,191000,1238547509,1773,1773,1773,1773,0
20230712,190900,1238547509,1773,1773,1773,1773,0
20230712,190800,1238547509,1773,1773,1773,1773,0
20230712,190700,1238547509,1773,1773,1773,1773,0
20230712,190600,1238547509,1773,1773,1773,1773,0
20230712,190500,1238547509,1773,1773,1773,1773,0
20230712,190400,1238547509,1773,1773,1773,1773,0
20230712,190300,1238547509,1773,1773,1773,1773,0
20230712,190200,1238547509,1773,1773,1773,1773,0
20230712,190100,1238547509,1773,1773,1773,1773,0
20230712,190000,1238547509,1773,1773,1773,1773,0
20230712,185900,1238547509,1773,1773,1773,1773,0
20230712,185800,1238547509,1773,1773,1773,1773,0
20230712,185700,1238547509,1773,1773,1773,1773,0
20230712,185600,1238547509,1773,1773,1773,1773,0
20230712,185500,1238547509,1773,1773,1773,1773,0
20230712,185400,1238547509,1773,1773,1773,1773,0
20230712,185300,1238547509,1773,1773,1773,1773,0
20230712,185200,1238547509,1773,1773,1773,1773,0
20230712,185100,1238547509,1773,1773,1773,1773,0
20230712,185000,1238547509,1773,1773,1773,1773,0
20230712,184900,1238547509,1773,1773,1773,1773,0
20230712,184800,1238547509,1773,1773,1773,1773,0
20230712,184700,1238547509,1773,1773,1773,1773,0
20230712,184600,1238547509,1773,1773,1773,1773,0
20230712,184500,1238547509,1773,1773,1773,1773,11428
20230712,184400,1238547509,1773,1773,1773,1773,0
20230712,184300,1238547509,1773,1773,1773,1773,0
20230712,184200,1238547509,1773,1773,1773,1773,0
20230712,184100,1238547509,1773,1773,1773,1773,0
20230712,184000,1238547509,1773,1773,1773,1773,0
20230712,183900,1238547509,1773,1773,1773,1773,0
20230712,183800,1238547509,1773,1773,1773,1773,0
20230712,183700,1238547509,1773,1773,1773,1773,0
20230712,183600,1238547509,1773,1773,1773,1773,0
20230712,183500,1238547509,1773,1773,1773,1773,0
20230712,183400,1238547509,1773,1773,1773,1773,0
20230712,183300,1238547509,1773,1773,1773,1773,0
20230712,183200,1238547509,1773,1773,1773,1773,0
20230712,183100,1238547509,1773,1773,1773,1773,0
20230712,183000,1238547509,1773,1773,1773,1773,0
20230712,182900,1238547509,1773,1773,1773,1773,0
20230712,182800,1238547509,1773,1773,1773,1773,0
20230712,182700,1238547509,1773,1773,1773,1773,0
20230712,182600,1238547509,1773,1773,1773,1773,0
20230712,182500,1238547509,1773,1773,1773,1773,0
20230712,182400,1238547509,1773,1773,1773,1773,0
20230712,182300,1238547509,1773,1773,1773,1773,0
20230712,182200,1238547509,1773,1773,1773,1773,0
20230712,182100,1238547509,1773,1773,1773,1773,0
20230712,182000,1238547509,1773,1773,1773,1773,0
20230712,181900,1238547509,1773,1773,1773,1773,0
20230712,181800,1238547509,1773,1773,1773,1773,0
20230712,181700,1238547509,1773,1773,1773,1773,0
20230712,181600,1238547509,1773,1773,1773,1773,0
20230712,181500,1238547509,1773,1773,1773,1773,11428
20230712,181400,1238547509,1773,1773,1773,1773,0
20230712,181300,1238547509,1773,1773,1773,1773,0
20230712,181200,1238547509,1773,1773,1773,1773,0
20230712,181100,1238547509,1773,1773,1773,1773,0
20230712,181000,1238547509,1773,1773,1773,1773,0
20230712,180900,1238547509,1773,1773,1773,1773,0
20230712,180800,1238547509,1773,1773,1773,1773,0
20230712,180700,1238547509,1773,1773,1773,1773,0
20230712,180600,1238547509,1773,1773,1773,1773,0
20230712,180500,1238547509,1773,1773,1773,1773,0
20230712,180400,1238547509,1773,1773,1773,1773,0
20230712,180300,1238547509,1773,1773,1773,1773,0
20230712,180200,1238547509,1773,1773,1773,1773,0
20230712,180100,1238547509,1773,1773,1773,1773,0
20230712,180000,1238547509,1773,1773,1773,1773,0
20230712,175900,1238547509,1773,1773,1773,1773,0
20230712,175800,1238547509,1773,1773,1773,1773,0
20230712,175700,1238547509,1773,1773,1773,1773,0
20230712,175600,1238547509,1773,1773,1773,1773,0
20230712,175500,1238547509,1773,1773,1773,1773,0
20230712,175400,1238547509,1773,1773,1773,1773,0
20230712,175300,1238547509,1773,1773,1773,1773,0
20230712,175200,1238547509,1773,1773,1773,1773,0
20230712,175100,1238547509,1773,1773,1773,1773,0
20230712,175000,1238547509,1773,1773,1773,1773,0
20230712,174900,1238547509,1773,1773,1773,1773,0
20230712,174800,1238547509,1773,1773,1773,1773,0
20230712,174700,1238547509,1773,1773,1773,1773,0
20230712,174600,1238547509,1773,1773,1773,1773,0
20230712,174500,1238547509,1773,1773,1773,1773,11428
20230712,174400,1238547509,1773,1773,1773,1773,0
20230712,174300,1238547509,1773,1773,1773,1773,0
20230712,174200,1238547509,1773,1773,1773,1773,0
20230712,174100,1238547509,1773,1773,1773,1773,0
20230712,174000,1238547509,1773,1773,1773,1773,0
20230712,173900,1238547509,1773,1773,1773,1773,0
20230712,173800,1238547509,1773,1773,1773,1773,0
20230712,173700,1238547509,1773,1773,1773,1773,0
20230712,173600,1238547509,1773,1773,1773,1773,0
20230712,173500,1238547509,1773,1773,1773,1773,0
20230712,173400,1238547509,1773,1773,1773,1773,0
20230712,173300,1238547509,1773,1773,1773,1773,0
20230712,173200,1238547509,1773,1773,1773,1773,0
20230712,173100,1238547509,1773,1773,1773,1773,0
20230712,173000,1238547509,1773,1773,1773,1773,0
20230712,172900,1238547509,1773,1773,1773,1773,0
20230712,172800,1238547509,1773,1773,1773,1773,0
20230712,172700,1238547509,1773,1773,1773,1773,0
20230712,172600,1238547509,1773,1773,1773,1773,0
20230712,172500,1238547509,1773,1773,1773,1773,0
20230712,172400,1238547509,1773,1773,1773,1773,0
20230712,172300,1238547509,1773,1773,1773,1773,0
20230712,172200,1238547509,1773,1773,1773,1773,0
20230712,172100,1238547509,1773,1773,1773,1773,0
20230712,172000,1238547509,1773,1773,1773,1773,0
20230712,171900,1238547509,1773,1773,1773,1773,0
20230712,171800,1238547509,1773,1773,1773,1773,0
20230712,171700,1238547509,1773,1773,1773,1773,0
20230712,171600,1238547509,1773,1773,1773,1773,0
20230712,171500,1238547509,1773,1773,1773,1773,11428
20230712,171400,1238547509,1773,1773,1773,1773,0
20230712,171300,1238547509,1773,1773,1773,1773,0
20230712,171200,1238547509,1773,1773,1773,1773,0
20230712,171100,1238547509,1773,1773,1773,1773,0
20230712,171000,1238547509,1773,1773,1773,1773,0
20230712,170900,1238547509,1773,1773,1773,1773,0
20230712,170800,1238547509,1773,1773,1773,1773,0
20230712,170700,1238547509,1773,1773,1773,1773,0
20230712,170600,1238547509,1773,1773,1773,1773,0
20230712,170500,1238547509,1773,1773,1773,1773,0
20230712,170400,1238547509,1773,1773,1773,1773,0
20230712,170300,1238547509,1773,1773,1773,1773,0
20230712,170200,1238547509,1773,1773,1773,1773,0
20230712,170100,1238547509,1773,1773,1773,1773,0
20230712,170000,1238547509,1773,1773,1773,1773,0
20230712,165900,1238547509,1773,1773,1773,1773,0
20230712,165800,1238547509,1773,1773,1773,1773,0
20230712,165700,1238547509,1773,1773,1773,1773,0
20230712,165600,1238547509,1773,1773,1773,1773,0
20230712,165500,1238547509,1773,1773,1773,1773,0
20230712,165400,1238547509,1773,1773,1773,1773,0
20230712,165300,1238547509,1773,1773,1773,1773,0
20230712,165200,1238547509,1773,1773,1773,1773,0
20230712,165100,1238547509,1773,1773,1773,1773,0
20230712,165000,1238547509,1773,1773,1773,1773,0
20230712,164900,1238547509,1773,1773,1773,1773,0
20230712,164800,1238547509,1773,1773,1773,1773,0
20230712,164700,1238547509,1773,1773,1773,1773,0
20230712,164600,1238547509,1773,1773,1773,1773,0
20230712,164500,1238547509,1773,1773,1773,1773,11428
20230712,164400,1238547509,1773,1773,1773,1773,0
20230712,164300,1238547509,1773,1773,1773,1773,0
20230712,164200,1238547509,1773,1773,1773,1773,0
20230712,164100,1238547509,1773,1773,1773,1773,0
20230712,164000,1238547509,1773,1773,1773,1773,0
20230712,163900,1238547509,1773,1773,1773,1773,0
20230712,163800,1238547509,1773,1773,1773,1773,0
20230712,163700,1238547509,1773,1773,1773,1773,0
20230712,163600,1238547509,1773,1773,1773,1773,0
20230712,163500,1238547509,1773,1773,1773,1773,0
20230712,163400,1238547509,1773,1773,1773,1773,0
20230712,163300,1238547509,1773,1773,1773,1773,0
20230712,163200,1238547509,1773,1773,1773,1773,0
20230712,163100,1238547509,1773,1773,1773,1773,0
20230712,163000,1238547509,1773,1773,1773,1773,0
20230712,162900,1238547509,1773,1773,1773,1773,0
20230712,162800,1238547509,1773,1773,1773,1773,0
20230712,162700,1238547509,1773,1773,1773,1773,0
20230712,162600,1238547509,1773,1773,1773,1773,0
20230712,162500,1238547509,1773,1773,1773,1773,0
20230712,162400,1238547509,1773,1773,1773,1773,0
20230712,162300,1238547509,1773,1773,1773,1773,0
20230712,162200,1238547509,1773,1773,1773,1773,0
20230712,162100,1238547509,1773,1773,1773,1773,0
20230712,162000,1238547509,1773,1773,1773,1773,0
20230712,161900,1238547509,1773,1773,1773,1773,0
20230712,161800,1238547509,1773,1773,1773,1773,0
20230712,161700,1238547509,1773,1773,1773,1773,0
20230712,161600,1238547509,1773,1773,1773,1773,0
20230712,161500,1238547509,1773,1773,1773,1773,11428
20230712,161400,1238547509,1773,1773,1773,1773,0
20230712,161300,1238547509,1773,1773,1773,1773,0
20230712,161200,1238547509,1773,1773,1773,1773,0
20230712,161100,1238547509,1773,1773,1773,1773,0
20230712,161000,1238547509,1773,1773,1773,1773,0
20230712,160900,1238547509,1773,1773,1773,1773,0
20230712,160800,1238547509,1773,1773,1773,1773,0
20230712,160700,1238547509,1773,1773,1773,1773,0
20230712,160600,1238547509,1773,1773,1773,1773,0
20230712,160500,1238547509,1773,1773,1773,1773,0
20230712,160400,1238547509,1773,1773,1773,1773,0
20230712,160300,1238547509,1773,1773,1773,1773,0
20230712,160200,1238547509,1773,1773,1773,1773,0
20230712,160100,1238547509,1773,1773,1773,1773,0
20230712,160000,1238547509,1773,1773,1773,1773,0
20230712,155900,1238547509,1773,1773,1773,1773,0
20230712,155800,1238547509,1773,1773,1773,1773,0
20230712,155700,1238547509,1773,1773,1773,1773,0
20230712,155600,1238547509,1773,1773,1773,1773,0
20230712,155500,1238547509,1773,1773,1773,1773,0
20230712,155400,1238547509,1773,1773,1773,1773,0
20230712,155300,1238547509,1773,1773,1773,1773,0
20230712,155200,1238547509,1773,1773,1773,1773,0
20230712,155100,1238547509,1773,1773,1773,1773,0
20230712,155000,1238547509,1773,1773,1773,1773,0
20230712,154900,1238547509,1773,1773,1773,1773,0
20230712,154800,1238547509,1773,1773,1773,1773,0
20230712,154700,1238547509,1773,1773,1773,1773,0
20230712,154600,1238547509,1773,1773,1773,1773,0
20230712,154500,1238547509,1773,1773,1773,1773,11428
20230712,154400,1238547509,1773,1773,1773,1773,0
20230712,154300,1238547509,1773,1773,1773,1773,0
20230712,154200,1238547509,1773,1773,1773,1773,0
20230712,154100,1238547509,1773,1773,1773,1773,0
20230712,154000,1238547509,1773,1773,1773,1773,0
20230712,153900,1238547509,1773,1773,1773,1773,0
20230712,153800,1238547509,1773,1773,1773,1773,0
20230712,153700,1238547509,1773,1773,1773,1773,0
20230712,153600,1238547509,1773,1773,1773,1773,0
20230712,153500,1238547509,1773,1773,1773,1773,0
20230712,153400,1238547509,1773,1773,1773,1773,0
20230712,153300,1238547509,1773,1773,1773,1773,0
20230712,153200,1238547509,1773,1773,1773,1773,0
20230712,153100,1238547509,1773,1773,1773,1773,0
20230712,153000,1238547509,1773,1773,1773,1773,11428
20230712,152900,1218285665,1762,1762,1762,1762,0
20230712,152800,1218285665,1762,1762,1762,1762,0
20230712,152700,1218285665,1762,1762,1762,1762,0
20230712,152600,1218285665,1762,1762,1762,1762,0
20230712,152500,1218285665,1762,1762,1762,1762,0
20230712,152400,1218285665,1762,1762,1762,1762,0
20230712,152300,1218285665,1762,1762,1762,1762,0
20230712,152200,1218285665,1762,1762,1762,1762,0
20230712,152100,1218285665,1762,1762,1762,1762,0
20230712,152000,1218285665,1762,1762,1762,1762,0
20230712,151900,1218285665,1762,1756,1762,1756,646
20230712,151800,1217149241,1756,1746,1756,1746,7990
20230712,151700,1203173656,1748,1749,1749,1746,35
20230712,151600,1203112470,1749,1749,1749,1749,38
20230712,151500,1203046008,1749,1747,1749,1747,153
20230712,151400,1202778665,1747,1748,1748,1744,778
20230712,151300,1201421721,1748,1748,1749,1744,801
20230712,151200,1200021621,1749,1749,1749,1748,1771
20230712,151100,1196925782,1748,1749,1749,1746,485
20230712,151000,1196078103,1750,1750,1750,1747,147
20230712,150900,1195821243,1751,1751,1751,1751,12
20230712,150800,1195800231,1751,1747,1751,1747,279
20230712,150700,1195312806,1747,1747,1747,1743,12
20230712,150600,1195291846,1747,1747,1747,1740,6211
20230712,150500,1184472267,1747,1746,1747,1742,962
20230712,150400,1182795469,1747,1747,1747,1745,119
20230712,150300,1182587582,1747,1747,1747,1747,11
20230712,150200,1182568365,1747,1746,1747,1746,112
20230712,150100,1182372799,1747,1744,1747,1744,484
20230712,150000,1181528199,1741,1742,1744,1741,3107
20230712,145900,1176116851,1742,1743,1743,1742,281
20230712,145800,1175627339,1743,1744,1744,1743,173
20230712,145700,1175325731,1744,1747,1747,1744,525
20230712,145600,1174408564,1747,1747,1747,1747,407
20230712,145500,1173697535,1747,1744,1747,1744,154
20230712,145400,1173428767,1744,1744,1744,1744,47
20230712,145300,1173346799,1744,1744,1744,1744,121
20230712,145200,1173135775,1744,1744,1744,1740,2352
20230712,145100,1169043251,1740,1740,1740,1740,1690
20230712,145000,1166102651,1744,1739,1744,1739,473
20230712,144900,1165280099,1739,1741,1744,1738,474
20230712,144800,1164455322,1744,1739,1745,1739,206
20230712,144700,1164096139,1739,1745,1745,1737,9893
20230712,144600,1146891750,1746,1747,1747,1740,3361
20230712,144500,1141041461,1747,1749,1749,1747,661
20230712,144400,1139886131,1751,1751,1751,1750,453
20230712,144300,1139093372,1752,1752,1752,1750,69
20230712,144200,1138972597,1752,1750,1752,1750,277
20230712,144100,1138487768,1751,1755,1755,1751,238
20230712,144000,1138071013,1758,1758,1758,1758,4
20230712,143900,1138063981,1749,1758,1758,1749,424
20230712,143800,1137322378,1758,1758,1758,1758,12
20230712,143700,1137301282,1758,1751,1759,1749,1517
20230712,143600,1134646576,1752,1758,1759,1752,1007
20230712,143500,1132876279,1759,1759,1759,1759,3
20230712,143400,1132871002,1761,1761,1761,1761,3
20230712,143300,1132865719,1761,1761,1761,1750,828
20230712,143200,1131413762,1757,1760,1761,1757,308
20230712,143100,1130872444,1761,1761,1761,1760,35
20230712,143000,1130810839,1757,1761,1761,1757,632
20230712,142900,1129700400,1762,1762,1762,1762,243
20230712,142800,1129272234,1763,1763,1763,1762,104
20230712,142700,1129088982,1762,1758,1762,1758,4
20230712,142600,1129081938,1763,1763,1763,1763,2
20230712,142500,1129078412,1763,1763,1763,1763,3
20230712,142400,1129073123,1763,1754,1764,1750,1839
20230712,142300,1125849757,1754,1764,1764,1754,404
20230712,142200,1125141120,1765,1765,1765,1765,2
20230712,142100,1125137590,1771,1763,1771,1763,950
20230712,142000,1123461791,1763,1763,1763,1763,2
20230712,141900,1123458265,1764,1763,1764,1763,11
20230712,141800,1123438871,1762,1762,1762,1762,2
20230712,141700,1123435347,1764,1764,1764,1764,7
20230712,141600,1123422999,1764,1764,1764,1764,6
20230712,141500,1123412415,1764,1754,1764,1754,502
20230712,141400,1122531887,1754,1764,1764,1754,516
20230712,141300,1121626802,1764,1764,1764,1764,2
20230712,141200,1121623274,1750,1764,1764,1750,4430
20230712,141100,1113854229,1764,1774,1774,1759,5835
20230712,141000,1103581813,1764,1777,1777,1764,2216
20230712,140900,1099671716,1765,1778,1778,1765,1321
20230712,140800,1097338334,1778,1778,1778,1778,3
20230712,140700,1097333000,1771,1771,1780,1771,1232
20230712,140600,1095151106,1772,1780,1780,1772,3
20230712,140500,1095145774,1780,1780,1780,1779,101
20230712,140400,1094966053,1781,1783,1783,1770,1703
20230712,140300,1091951678,1784,1784,1784,1784,1
20230712,140200,1091949894,1784,1784,1784,1784,2
20230712,140100,1091946326,1771,1786,1786,1771,21
20230712,140000,1091909120,1786,1786,1786,1786,1
20230712,135900,1091907334,1786,1777,1787,1770,1408
20230712,135800,1089412279,1777,1787,1787,1776,110
20230712,135700,1089216859,1782,1782,1787,1782,596
20230712,135600,1088154777,1787,1788,1788,1787,18
20230712,135500,1088122610,1788,1782,1788,1782,30
20230712,135400,1088069144,1782,1780,1782,1776,136
20230712,135300,1087827360,1780,1780,1780,1780,161
20230712,135200,1087540780,1780,1778,1780,1778,328
20230712,135100,1086957044,1780,1780,1780,1780,501
20230712,135000,1086065264,1780,1781,1781,1780,5
20230712,134900,1086056360,1782,1781,1782,1781,692
20230712,134800,1084823907,1782,1783,1783,1782,536
20230712,134700,1083868754,1786,1782,1786,1782,30
20230712,134600,1083815282,1788,1788,1788,1783,562
20230712,134500,1082810431,1788,1781,1788,1781,1119
20230712,134400,1080817451,1781,1781,1781,1781,1
20230712,134300,1080815670,1781,1779,1781,1779,104
20230712,134200,1080630548,1780,1778,1780,1778,132
20230712,134100,1080395642,1780,1779,1780,1778,283
20230712,134000,1079892418,1779,1778,1779,1778,417
20230712,133900,1079150976,1779,1778,1779,1778,204
20230712,133800,1078788262,1778,1778,1778,1778,1
20230712,133700,1078786484,1779,1777,1779,1776,14
20230712,133600,1078761593,1779,1779,1779,1778,450
20230712,133500,1077961044,1780,1779,1780,1779,5
20230712,133400,1077952146,1780,1778,1780,1778,175
20230712,133300,1077640881,1779,1779,1779,1779,1
20230712,133200,1077639102,1781,1772,1781,1772,30
20230712,133100,1077585924,1773,1781,1781,1773,2
20230712,133000,1077582370,1781,1781,1781,1781,1
20230712,132900,1077580589,1781,1781,1781,1781,11
20230712,132800,1077560998,1781,1781,1781,1781,1
20230712,132700,1077559217,1781,1771,1781,1771,549
20230712,132600,1076584913,1771,1784,1784,1771,2362
20230712,132500,1072401283,1785,1772,1786,1772,18
20230712,132400,1072369282,1772,1774,1775,1772,572
20230712,132300,1071355166,1773,1778,1778,1773,31
20230712,132200,1071300188,1773,1775,1786,1772,104
20230712,132100,1071115303,1775,1775,1776,1775,25
20230712,132000,1071070926,1774,1773,1775,1773,3066
20230712,131900,1065634904,1773,1775,1775,1773,4
20230712,131800,1065627806,1773,1774,1777,1772,136
20230712,131700,1065386181,1772,1777,1777,1772,353
20230712,131600,1064758968,1777,1777,1778,1777,24
20230712,131500,1064716319,1777,1777,1778,1777,8
20230712,131400,1064702101,1777,1777,1778,1777,927
20230712,131300,1063054821,1777,1777,1780,1777,7
20230712,131200,1063042377,1782,1783,1784,1777,479
20230712,131100,1062190655,1780,1780,1784,1780,244
20230712,131000,1061755627,1782,1782,1784,1780,24
20230712,130900,1061712864,1780,1781,1784,1780,38
20230712,130800,1061645179,1786,1783,1786,1781,36
20230712,130700,1061580965,1781,1781,1783,1781,22
20230712,130600,1061541770,1781,1781,1782,1781,34
20230712,130500,1061481215,1781,1781,1785,1781,6
20230712,130400,1061470525,1789,1789,1789,1789,1
20230712,130300,1061468736,1789,1789,1789,1789,1
20230712,130200,1061466947,1789,1781,1790,1781,850
20230712,130100,1059949032,1787,1787,1789,1787,36
20230712,130000,1059884694,1787,1788,1788,1787,26
20230712,125900,1059838207,1788,1788,1788,1785,69
20230712,125800,1059715036,1788,1788,1788,1788,1
20230712,125700,1059713248,1789,1789,1789,1789,401
20230712,125600,1058995859,1789,1789,1789,1789,1
20230712,125500,1058994070,1789,1789,1789,1789,406
20230712,125400,1058267736,1789,1789,1789,1789,604
20230712,125300,1057187180,1789,1789,1789,1789,559
20230712,125200,1056187129,1789,1789,1789,1789,67
20230712,125100,1056067266,1789,1789,1789,1789,1
20230712,125000,1056065477,1789,1789,1789,1789,1
20230712,124900,1056063688,1789,1780,1789,1780,2004
20230712,124800,1052496550,1789,1789,1789,1789,1
20230712,124700,1052494761,1790,1790,1790,1790,311
20230712,124600,1051938071,1790,1789,1790,1789,1815
20230712,124500,1048690169,1789,1781,1789,1780,2113
20230712,124400,1044927020,1790,1790,1790,1790,2
20230712,124300,1044923440,1790,1780,1790,1780,201
20230712,124200,1044565650,1790,1790,1790,1790,1
20230712,124100,1044563860,1790,1790,1790,1790,3
20230712,124000,1044558490,1784,1790,1790,1784,2472
20230712,123900,1040148436,1790,1790,1790,1790,1
20230712,123800,1040146646,1790,1790,1790,1790,1
20230712,123700,1040144856,1790,1784,1790,1784,29
20230712,123600,1040093108,1790,1788,1790,1784,93
20230712,123500,1039926770,1790,1790,1790,1784,3749
20230712,123400,1033223360,1790,1790,1790,1790,562
20230712,123300,1032217380,1788,1788,1788,1788,274
20230712,123200,1031727468,1788,1787,1788,1787,5223
20230712,123100,1022393966,1787,1777,1788,1777,1553
20230712,123000,1019625154,1777,1777,1777,1775,13
20230712,122900,1019602075,1775,1773,1775,1770,1177
20230712,122800,1017517125,1775,1773,1775,1773,701
20230712,122700,1016273100,1774,1774,1775,1773,117
20230712,122600,1016065618,1775,1776,1776,1775,1864
20230712,122500,1012756857,1777,1777,1777,1777,1
20230712,122400,1012755080,1777,1777,1777,1777,1
20230712,122300,1012753303,1777,1787,1787,1777,1526
20230712,122200,1010041591,1787,1777,1787,1777,28
20230712,122100,1009991825,1777,1787,1787,1777,1051
20230712,122000,1008124188,1787,1787,1787,1787,1
20230712,121900,1008122401,1787,1787,1787,1787,8
20230712,121800,1008108105,1787,1787,1787,1787,1
20230712,121700,1008106318,1777,1787,1787,1777,801
20230712,121600,1006682931,1777,1787,1787,1777,112
20230712,121500,1006483897,1787,1787,1787,1787,1
20230712,121400,1006482110,1787,1787,1787,1787,2
20230712,121300,1006478536,1777,1787,1787,1777,1201
20230712,121200,1004341736,1788,1781,1788,1781,23
20230712,121100,1004300766,1785,1791,1791,1785,122
20230712,121000,1004082990,1791,1791,1791,1791,1
20230712,120900,1004081199,1791,1791,1791,1791,1
20230712,120800,1004079408,1792,1792,1792,1792,1
20230712,120700,1004077616,1791,1791,1791,1791,151
20230712,120600,1003807175,1791,1791,1791,1791,818
20230712,120500,1002342137,1791,1791,1791,1791,501
20230712,120400,1001444846,1791,1791,1791,1780,1146
20230712,120300,999392907,1793,1793,1793,1793,1
20230712,120200,999391114,1793,1777,1793,1777,3204
20230712,120100,993647032,1794,1784,1794,1784,873
20230712,120000,992083388,1782,1782,1782,1782,3348
20230712,115900,986117252,1782,1782,1782,1782,255
20230712,115800,985662842,1782,1782,1782,1782,83
20230712,115700,985514936,1775,1783,1783,1775,505
20230712,115600,984617553,1784,1784,1784,1784,11
20230712,115500,984597929,1784,1775,1785,1774,1076
20230712,115400,982687024,1775,1772,1775,1772,318
20230712,115300,982123183,1772,1767,1772,1765,519
20230712,115200,981206599,1767,1767,1767,1767,3
20230712,115100,981201298,1770,1770,1770,1765,656
20230712,115000,980041453,1770,1771,1771,1766,1839
20230712,114900,976793550,1772,1772,1772,1772,522
20230712,114800,975868566,1772,1772,1772,1772,1
20230712,114700,975866794,1772,1767,1772,1767,754
20230712,114600,974534266,1772,1772,1772,1772,51
20230712,114500,974443894,1772,1770,1772,1770,608
20230712,114400,973367726,1772,1772,1772,1772,6
20230712,114300,973357094,1772,1772,1772,1772,520
20230712,114200,972435654,1770,1770,1772,1770,24
20230712,114100,972393170,1772,1769,1772,1769,660
20230712,114000,971225594,1769,1769,1769,1769,512
20230712,113900,970319866,1769,1768,1769,1768,2003
20230712,113800,966776560,1769,1769,1769,1769,23
20230712,113700,966735873,1769,1769,1769,1763,47
20230712,113600,966652884,1769,1769,1769,1769,256
20230712,113500,966200020,1770,1764,1770,1764,616
20230712,113400,965112813,1769,1765,1770,1763,982
20230712,113300,963380868,1771,1764,1773,1763,14
20230712,113200,963356156,1763,1761,1774,1761,140
20230712,113100,963109467,1761,1777,1777,1760,9551
20230712,113000,946267730,1768,1768,1777,1768,755
20230712,112900,944926577,1768,1777,1777,1768,206
20230712,112800,944562258,1777,1775,1777,1768,3066
20230712,112700,939127141,1775,1783,1783,1774,982
20230712,112600,937383720,1783,1779,1783,1778,1015
20230712,112500,935579030,1780,1783,1783,1780,10360
20230712,112400,917133539,1783,1783,1783,1782,497
20230712,112300,916247877,1794,1786,1795,1781,3002
20230712,112200,910897855,1794,1794,1794,1794,168
20230712,112100,910596463,1795,1795,1795,1795,23
20230712,112000,910555178,1795,1795,1795,1795,1
20230712,111900,910553383,1795,1795,1795,1786,4
20230712,111800,910546212,1795,1789,1795,1785,1159
20230712,111700,908471596,1795,1791,1795,1791,12
20230712,111600,908450096,1791,1791,1791,1789,307
20230712,111500,907900864,1791,1791,1793,1789,9
20230712,111400,907884750,1792,1790,1794,1790,1803
20230712,111300,904650175,1795,1795,1795,1793,400
20230712,111200,903932179,1789,1788,1789,1786,711
20230712,111100,902662322,1788,1786,1795,1784,95
20230712,111000,902492766,1786,1786,1787,1786,287
20230712,110900,901979983,1787,1796,1796,1787,101
20230712,110800,901799487,1796,1788,1796,1786,249
20230712,110700,901354480,1797,1799,1799,1787,138
20230712,110600,901107321,1799,1799,1799,1799,2
20230712,110500,901103723,1800,1790,1801,1790,907
20230712,110400,899477632,1801,1804,1804,1800,137
20230712,110300,899230822,1804,1805,1805,1804,23
20230712,110200,899189308,1805,1806,1807,1795,133
20230712,110100,898949243,1806,1787,1807,1787,188
20230712,110000,898612039,1793,1793,1793,1788,11
20230712,105900,898592321,1793,1793,1793,1793,1
20230712,105800,898590528,1794,1785,1795,1783,11483
20230712,105700,878104843,1784,1795,1795,1784,380
20230712,105600,877423597,1795,1784,1795,1784,8
20230712,105500,877409314,1797,1798,1798,1783,1618
20230712,105400,874515407,1798,1797,1798,1797,585
20230712,105300,873464077,1797,1788,1798,1786,12224
20230712,105200,851585215,1788,1790,1794,1788,2787
20230712,105100,846597726,1794,1794,1794,1790,1741
20230712,105000,843479832,1792,1794,1794,1792,227
20230712,104900,843072875,1794,1794,1794,1794,2078
20230712,104800,839344943,1798,1798,1798,1793,131
20230712,104700,839109454,1798,1794,1798,1794,145
20230712,104600,838849308,1798,1794,1798,1794,204
20230712,104500,838483316,1794,1798,1798,1794,2757
20230712,104400,833534155,1797,1796,1798,1795,1113
20230712,104300,831534959,1796,1804,1805,1796,8401
20230712,104200,816403395,1804,1814,1814,1800,5875
20230712,104100,805812320,1814,1820,1820,1807,2318
20230712,104000,801614323,1820,1823,1823,1815,2073
20230712,103900,797839482,1823,1816,1826,1814,785
20230712,103800,796411768,1826,1825,1826,1816,12625
20230712,103700,773428829,1825,1826,1826,1820,2821
20230712,103600,768286106,1826,1829,1829,1820,5634
20230712,103500,758004289,1829,1829,1830,1820,31772
20230712,103400,699898389,1829,1830,1831,1825,14267
20230712,103300,673797610,1825,1821,1833,1821,19239
20230712,103200,638659326,1821,1824,1824,1815,407
20230712,103100,637917641,1824,1820,1824,1814,4037
20230712,103000,630562178,1820,1819,1820,1815,1969
20230712,102900,626986942,1819,1819,1819,1816,23
20230712,102800,626945123,1816,1823,1823,1815,420
20230712,102700,626180241,1823,1817,1823,1808,4262
20230712,102600,618423905,1808,1814,1818,1806,1046
20230712,102500,616524663,1814,1803,1814,1803,4674
20230712,102400,608047832,1814,1801,1814,1800,2024
20230712,102300,604399609,1800,1805,1805,1800,1611
20230712,102200,601495656,1805,1809,1818,1804,3554
20230712,102100,595073348,1808,1820,1820,1808,1391
20230712,102000,592554908,1818,1823,1824,1818,5496
20230712,101900,582547545,1823,1823,1824,1823,1966
20230712,101800,578963343,1823,1819,1824,1819,7688
20230712,101700,564966761,1819,1815,1819,1810,1589
20230712,101600,562080709,1815,1815,1815,1810,76
20230712,101500,561942836,1810,1818,1820,1810,3381
20230712,101400,555792529,1816,1816,1817,1806,2611
20230712,101300,551051241,1805,1802,1818,1802,13946
20230712,101200,525809044,1804,1803,1804,1802,615
20230712,101100,524700287,1802,1795,1804,1793,2615
20230712,101000,519991026,1793,1798,1800,1792,2811
20230712,100900,514934080,1799,1791,1799,1791,690
20230712,100800,513694775,1791,1797,1797,1791,414
20230712,100700,512951819,1797,1793,1797,1791,2155
20230712,100600,509087752,1790,1792,1793,1790,1502
20230712,100500,506399146,1793,1790,1794,1790,245
20230712,100400,505960578,1796,1791,1796,1791,1847
20230712,100300,502652571,1792,1792,1792,1792,4
20230712,100200,502645403,1792,1792,1796,1791,165
20230712,100100,502349623,1792,1792,1792,1792,62
20230712,100000,502238519,1791,1793,1793,1791,682
20230712,095900,501016387,1796,1796,1796,1796,1
20230712,095800,501014591,1796,1797,1797,1794,206
20230712,095700,500644440,1797,1791,1797,1790,2001
20230712,095600,497062118,1797,1798,1798,1792,357
20230712,095500,496420295,1798,1798,1798,1798,1
20230712,095400,496418497,1798,1798,1798,1798,1
20230712,095300,496416699,1798,1798,1799,1789,1570
20230712,095200,493593964,1798,1790,1798,1790,38
20230712,095100,493525928,1798,1798,1798,1798,204
20230712,095000,493159136,1798,1787,1799,1787,228
20230712,094900,492751585,1787,1782,1787,1781,379
20230712,094800,492075255,1782,1780,1782,1777,3623
20230712,094700,485625397,1781,1783,1783,1780,4796
20230712,094600,477083632,1785,1789,1789,1783,2081
20230712,094500,473367387,1790,1795,1795,1790,4885
20230712,094400,464614379,1795,1799,1800,1795,6959
20230712,094300,452109443,1799,1800,1800,1799,115
20230712,094200,451902556,1801,1802,1802,1798,62
20230712,094100,451790923,1802,1803,1803,1797,910
20230712,094000,450152233,1803,1800,1803,1798,9102
20230712,093900,433761116,1802,1802,1802,1800,2084
20230712,093800,430006373,1804,1802,1804,1802,184
20230712,093700,429674633,1802,1800,1805,1800,7320
20230712,093600,416498087,1805,1802,1806,1799,1277
20230712,093500,414199225,1806,1806,1806,1801,140
20230712,093400,413946485,1806,1803,1807,1800,11014
20230712,093300,394078345,1803,1802,1803,1797,2824
20230712,093200,388995346,1803,1803,1804,1800,2179
20230712,093100,385067912,1804,1804,1804,1803,1287
20230712,093000,382746246,1804,1797,1804,1796,2198
20230712,092900,378787004,1801,1800,1802,1796,478
20230712,092800,377926803,1802,1801,1803,1801,3539
20230712,092700,371548825,1796,1802,1802,1796,3164
20230712,092600,365863703,1802,1796,1805,1796,4449
20230712,092500,357860350,1796,1795,1796,1790,1609
20230712,092400,354974198,1795,1795,1801,1795,1280
20230712,092300,352676508,1801,1800,1802,1793,5543
20230712,092200,342695648,1800,1801,1801,1787,1485
20230712,092100,340031254,1802,1794,1802,1794,1746
20230712,092000,336896555,1804,1805,1805,1795,941
20230712,091900,335203822,1806,1808,1808,1798,1892
20230712,091800,331790901,1808,1801,1808,1801,5655
20230712,091700,321584860,1801,1798,1805,1788,1251
20230712,091600,319334283,1787,1786,1798,1786,5497
20230712,091500,309506929,1787,1791,1803,1786,12007
20230712,091400,288027152,1790,1801,1813,1785,16332
20230712,091300,258579232,1799,1804,1804,1794,33250
20230712,091200,198789203,1804,1811,1820,1803,18306
20230712,091100,165610722,1818,1796,1825,1796,18296
20230712,091000,132540875,1796,1793,1796,1790,1988
20230712,090900,128974162,1795,1796,1796,1785,756
20230712,090800,127621383,1796,1797,1798,1790,5309
20230712,090700,118106051,1797,1796,1797,1794,5775
20230712,090600,107743198,1796,1784,1797,1779,7845
20230712,090500,93723395,1780,1784,1786,1780,2995
20230712,090400,88381721,1779,1785,1786,1778,2143
20230712,090300,84557936,1778,1787,1787,1778,5239
20230712,090200,75226044,1787,1791,1806,1776,10477
20230712,090100,56449761,1806,1773,1808,1773,17006
20230712,090000,25866685,1773,1740,1773,1740,14637