KissMeData/033170/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190700,1784562761,1429,1429,1429,1429,10427
20230727,190600,1784562761,1429,1429,1429,1429,0
20230727,190500,1784562761,1429,1429,1429,1429,0
20230727,190400,1784562761,1429,1429,1429,1429,0
20230727,190300,1784562761,1429,1429,1429,1429,0
20230727,190200,1784562761,1429,1429,1429,1429,0
20230727,190100,1784562761,1429,1429,1429,1429,0
20230727,190000,1784562761,1429,1429,1429,1429,0
20230727,185900,1784562761,1429,1429,1429,1429,0
20230727,185800,1784562761,1429,1429,1429,1429,0
20230727,185700,1784562761,1429,1429,1429,1429,0
20230727,185600,1784562761,1429,1429,1429,1429,0
20230727,185500,1784562761,1429,1429,1429,1429,0
20230727,185400,1784562761,1429,1429,1429,1429,0
20230727,185300,1784562761,1429,1429,1429,1429,0
20230727,185200,1784562761,1429,1429,1429,1429,0
20230727,185100,1784562761,1429,1429,1429,1429,0
20230727,185000,1784562761,1429,1429,1429,1429,0
20230727,184900,1784562761,1429,1429,1429,1429,0
20230727,184800,1784562761,1429,1429,1429,1429,0
20230727,184700,1784562761,1429,1429,1429,1429,0
20230727,184600,1784562761,1429,1429,1429,1429,0
20230727,184500,1784562761,1429,1429,1429,1429,0
20230727,184400,1784562761,1429,1429,1429,1429,0
20230727,184300,1784562761,1429,1429,1429,1429,0
20230727,184200,1784562761,1429,1429,1429,1429,0
20230727,184100,1784562761,1429,1429,1429,1429,0
20230727,184000,1784562761,1429,1429,1429,1429,0
20230727,183900,1784562761,1429,1429,1429,1429,0
20230727,183800,1784562761,1429,1429,1429,1429,0
20230727,183700,1784562761,1429,1429,1429,1429,10427
20230727,183600,1784562761,1429,1429,1429,1429,0
20230727,183500,1784562761,1429,1429,1429,1429,0
20230727,183400,1784562761,1429,1429,1429,1429,0
20230727,183300,1784562761,1429,1429,1429,1429,0
20230727,183200,1784562761,1429,1429,1429,1429,0
20230727,183100,1784562761,1429,1429,1429,1429,0
20230727,183000,1784562761,1429,1429,1429,1429,0
20230727,182900,1784562761,1429,1429,1429,1429,0
20230727,182800,1784562761,1429,1429,1429,1429,0
20230727,182700,1784562761,1429,1429,1429,1429,0
20230727,182600,1784562761,1429,1429,1429,1429,0
20230727,182500,1784562761,1429,1429,1429,1429,0
20230727,182400,1784562761,1429,1429,1429,1429,0
20230727,182300,1784562761,1429,1429,1429,1429,0
20230727,182200,1784562761,1429,1429,1429,1429,0
20230727,182100,1784562761,1429,1429,1429,1429,0
20230727,182000,1784562761,1429,1429,1429,1429,0
20230727,181900,1784562761,1429,1429,1429,1429,0
20230727,181800,1784562761,1429,1429,1429,1429,0
20230727,181700,1784562761,1429,1429,1429,1429,0
20230727,181600,1784562761,1429,1429,1429,1429,0
20230727,181500,1784562761,1429,1429,1429,1429,0
20230727,181400,1784562761,1429,1429,1429,1429,0
20230727,181300,1784562761,1429,1429,1429,1429,0
20230727,181200,1784562761,1429,1429,1429,1429,0
20230727,181100,1784562761,1429,1429,1429,1429,0
20230727,181000,1784562761,1429,1429,1429,1429,0
20230727,180900,1784562761,1429,1429,1429,1429,0
20230727,180800,1784562761,1429,1429,1429,1429,0
20230727,180700,1784562761,1429,1429,1429,1429,10427
20230727,180600,1784562761,1429,1429,1429,1429,0
20230727,180500,1784562761,1429,1429,1429,1429,0
20230727,180400,1784562761,1429,1429,1429,1429,0
20230727,180300,1784562761,1429,1429,1429,1429,0
20230727,180200,1784562761,1429,1429,1429,1429,0
20230727,180100,1784562761,1429,1429,1429,1429,0
20230727,180000,1784562761,1429,1429,1429,1429,0
20230727,175900,1784562761,1429,1429,1429,1429,0
20230727,175800,1784562761,1429,1429,1429,1429,0
20230727,175700,1784562761,1429,1429,1429,1429,0
20230727,175600,1784562761,1429,1429,1429,1429,0
20230727,175500,1784562761,1429,1429,1429,1429,0
20230727,175400,1784562761,1429,1429,1429,1429,0
20230727,175300,1784562761,1429,1429,1429,1429,0
20230727,175200,1784562761,1429,1429,1429,1429,0
20230727,175100,1784562761,1429,1429,1429,1429,0
20230727,175000,1784562761,1429,1429,1429,1429,0
20230727,174900,1784562761,1429,1429,1429,1429,0
20230727,174800,1784562761,1429,1429,1429,1429,0
20230727,174700,1784562761,1429,1429,1429,1429,0
20230727,174600,1784562761,1429,1429,1429,1429,0
20230727,174500,1784562761,1429,1429,1429,1429,0
20230727,174400,1784562761,1429,1429,1429,1429,0
20230727,174300,1784562761,1429,1429,1429,1429,0
20230727,174200,1784562761,1429,1429,1429,1429,0
20230727,174100,1784562761,1429,1429,1429,1429,0
20230727,174000,1784562761,1429,1429,1429,1429,0
20230727,173900,1784562761,1429,1429,1429,1429,0
20230727,173800,1784562761,1429,1429,1429,1429,0
20230727,173700,1784562761,1429,1429,1429,1429,10427
20230727,173600,1784562761,1429,1429,1429,1429,0
20230727,173500,1784562761,1429,1429,1429,1429,0
20230727,173400,1784562761,1429,1429,1429,1429,0
20230727,173300,1784562761,1429,1429,1429,1429,0
20230727,173200,1784562761,1429,1429,1429,1429,0
20230727,173100,1784562761,1429,1429,1429,1429,0
20230727,173000,1784562761,1429,1429,1429,1429,0
20230727,172900,1784562761,1429,1429,1429,1429,0
20230727,172800,1784562761,1429,1429,1429,1429,0
20230727,172700,1784562761,1429,1429,1429,1429,0
20230727,172600,1784562761,1429,1429,1429,1429,0
20230727,172500,1784562761,1429,1429,1429,1429,0
20230727,172400,1784562761,1429,1429,1429,1429,0
20230727,172300,1784562761,1429,1429,1429,1429,0
20230727,172200,1784562761,1429,1429,1429,1429,0
20230727,172100,1784562761,1429,1429,1429,1429,0
20230727,172000,1784562761,1429,1429,1429,1429,0
20230727,171900,1784562761,1429,1429,1429,1429,0
20230727,171800,1784562761,1429,1429,1429,1429,0
20230727,171700,1784562761,1429,1429,1429,1429,0
20230727,171600,1784562761,1429,1429,1429,1429,0
20230727,171500,1784562761,1429,1429,1429,1429,0
20230727,171400,1784562761,1429,1429,1429,1429,0
20230727,171300,1784562761,1429,1429,1429,1429,0
20230727,171200,1784562761,1429,1429,1429,1429,0
20230727,171100,1784562761,1429,1429,1429,1429,0
20230727,171000,1784562761,1429,1429,1429,1429,0
20230727,170900,1784562761,1429,1429,1429,1429,0
20230727,170800,1784562761,1429,1429,1429,1429,0
20230727,170700,1784562761,1429,1429,1429,1429,10427
20230727,170600,1784562761,1429,1429,1429,1429,0
20230727,170500,1784562761,1429,1429,1429,1429,0
20230727,170400,1784562761,1429,1429,1429,1429,0
20230727,170300,1784562761,1429,1429,1429,1429,0
20230727,170200,1784562761,1429,1429,1429,1429,0
20230727,170100,1784562761,1429,1429,1429,1429,0
20230727,170000,1784562761,1429,1429,1429,1429,0
20230727,165900,1784562761,1429,1429,1429,1429,0
20230727,165800,1784562761,1429,1429,1429,1429,0
20230727,165700,1784562761,1429,1429,1429,1429,0
20230727,165600,1784562761,1429,1429,1429,1429,0
20230727,165500,1784562761,1429,1429,1429,1429,0
20230727,165400,1784562761,1429,1429,1429,1429,0
20230727,165300,1784562761,1429,1429,1429,1429,0
20230727,165200,1784562761,1429,1429,1429,1429,0
20230727,165100,1784562761,1429,1429,1429,1429,0
20230727,165000,1784562761,1429,1429,1429,1429,0
20230727,164900,1784562761,1429,1429,1429,1429,0
20230727,164800,1784562761,1429,1429,1429,1429,0
20230727,164700,1784562761,1429,1429,1429,1429,0
20230727,164600,1784562761,1429,1429,1429,1429,0
20230727,164500,1784562761,1429,1429,1429,1429,0
20230727,164400,1784562761,1429,1429,1429,1429,0
20230727,164300,1784562761,1429,1429,1429,1429,0
20230727,164200,1784562761,1429,1429,1429,1429,0
20230727,164100,1784562761,1429,1429,1429,1429,0
20230727,164000,1784562761,1429,1429,1429,1429,0
20230727,163900,1784562761,1429,1429,1429,1429,0
20230727,163800,1784562761,1429,1429,1429,1429,0
20230727,163700,1784562761,1429,1429,1429,1429,10427
20230727,163600,1784562761,1429,1429,1429,1429,0
20230727,163500,1784562761,1429,1429,1429,1429,0
20230727,163400,1784562761,1429,1429,1429,1429,0
20230727,163300,1784562761,1429,1429,1429,1429,0
20230727,163200,1784562761,1429,1429,1429,1429,0
20230727,163100,1784562761,1429,1429,1429,1429,0
20230727,163000,1784562761,1429,1429,1429,1429,0
20230727,162900,1784562761,1429,1429,1429,1429,0
20230727,162800,1784562761,1429,1429,1429,1429,0
20230727,162700,1784562761,1429,1429,1429,1429,0
20230727,162600,1784562761,1429,1429,1429,1429,0
20230727,162500,1784562761,1429,1429,1429,1429,0
20230727,162400,1784562761,1429,1429,1429,1429,0
20230727,162300,1784562761,1429,1429,1429,1429,0
20230727,162200,1784562761,1429,1429,1429,1429,0
20230727,162100,1784562761,1429,1429,1429,1429,0
20230727,162000,1784562761,1429,1429,1429,1429,0
20230727,161900,1784562761,1429,1429,1429,1429,0
20230727,161800,1784562761,1429,1429,1429,1429,0
20230727,161700,1784562761,1429,1429,1429,1429,0
20230727,161600,1784562761,1429,1429,1429,1429,0
20230727,161500,1784562761,1429,1429,1429,1429,0
20230727,161400,1784562761,1429,1429,1429,1429,0
20230727,161300,1784562761,1429,1429,1429,1429,0
20230727,161200,1784562761,1429,1429,1429,1429,0
20230727,161100,1784562761,1429,1429,1429,1429,0
20230727,161000,1784562761,1429,1429,1429,1429,0
20230727,160900,1784562761,1429,1429,1429,1429,0
20230727,160800,1784562761,1429,1429,1429,1429,0
20230727,160700,1784562761,1429,1429,1429,1429,10427
20230727,160600,1784562761,1429,1429,1429,1429,0
20230727,160500,1784562761,1429,1429,1429,1429,0
20230727,160400,1784562761,1429,1429,1429,1429,0
20230727,160300,1784562761,1429,1429,1429,1429,0
20230727,160200,1784562761,1429,1429,1429,1429,0
20230727,160100,1784562761,1429,1429,1429,1429,0
20230727,160000,1784562761,1429,1429,1429,1429,0
20230727,155900,1784562761,1429,1429,1429,1429,0
20230727,155800,1784562761,1429,1429,1429,1429,0
20230727,155700,1784562761,1429,1429,1429,1429,0
20230727,155600,1784562761,1429,1429,1429,1429,0
20230727,155500,1784562761,1429,1429,1429,1429,0
20230727,155400,1784562761,1429,1429,1429,1429,0
20230727,155300,1784562761,1429,1429,1429,1429,0
20230727,155200,1784562761,1429,1429,1429,1429,0
20230727,155100,1784562761,1429,1429,1429,1429,0
20230727,155000,1784562761,1429,1429,1429,1429,0
20230727,154900,1784562761,1429,1429,1429,1429,0
20230727,154800,1784562761,1429,1429,1429,1429,0
20230727,154700,1784562761,1429,1429,1429,1429,0
20230727,154600,1784562761,1429,1429,1429,1429,0
20230727,154500,1784562761,1429,1429,1429,1429,0
20230727,154400,1784562761,1429,1429,1429,1429,0
20230727,154300,1784562761,1429,1429,1429,1429,0
20230727,154200,1784562761,1429,1429,1429,1429,0
20230727,154100,1784562761,1429,1429,1429,1429,0
20230727,154000,1784562761,1429,1429,1429,1429,0
20230727,153900,1784562761,1429,1429,1429,1429,0
20230727,153800,1784562761,1429,1429,1429,1429,0
20230727,153700,1784562761,1429,1429,1429,1429,10427
20230727,153600,1784562761,1429,1429,1429,1429,0
20230727,153500,1784562761,1429,1429,1429,1429,0
20230727,153400,1784562761,1429,1429,1429,1429,0
20230727,153300,1784562761,1429,1429,1429,1429,0
20230727,153200,1784562761,1429,1429,1429,1429,0
20230727,153100,1784562761,1429,1429,1429,1429,0
20230727,153000,1784562761,1429,1429,1429,1429,10427
20230727,152900,1769662578,1421,1421,1421,1421,0
20230727,152800,1769662578,1421,1421,1421,1421,0
20230727,152700,1769662578,1421,1421,1421,1421,0
20230727,152600,1769662578,1421,1421,1421,1421,0
20230727,152500,1769662578,1421,1421,1421,1421,0
20230727,152400,1769662578,1421,1421,1421,1421,0
20230727,152300,1769662578,1421,1421,1421,1421,0
20230727,152200,1769662578,1421,1421,1421,1421,0
20230727,152100,1769662578,1421,1421,1421,1421,0
20230727,152000,1769662578,1421,1421,1421,1421,0
20230727,151900,1769662578,1421,1419,1421,1419,507
20230727,151800,1768943107,1419,1413,1419,1411,24668
20230727,151700,1734088692,1413,1414,1414,1411,11047
20230727,151600,1718485474,1414,1413,1414,1413,3078
20230727,151500,1714135270,1413,1413,1414,1412,1865
20230727,151400,1711500119,1413,1414,1417,1413,3813
20230727,151300,1706110036,1417,1414,1417,1414,739
20230727,151200,1705065087,1414,1415,1415,1414,300
20230727,151100,1704640867,1414,1418,1418,1414,103
20230727,151000,1704494817,1413,1413,1413,1413,3528
20230727,150900,1699509753,1419,1414,1419,1413,677
20230727,150800,1698552568,1414,1414,1414,1414,1549
20230727,150700,1696362282,1414,1418,1418,1414,210
20230727,150600,1696065229,1415,1414,1418,1413,15108
20230727,150500,1674701223,1414,1415,1415,1414,24850
20230727,150400,1639551184,1419,1415,1419,1415,131
20230727,150300,1639365335,1415,1418,1418,1415,7336
20230727,150200,1628983974,1419,1422,1422,1419,33
20230727,150100,1628937084,1422,1422,1422,1422,41
20230727,150000,1628878782,1422,1422,1422,1422,1
20230727,145900,1628877360,1416,1422,1422,1416,13529
20230727,145800,1609681036,1422,1420,1422,1420,71
20230727,145700,1609580110,1422,1422,1422,1420,1337
20230727,145600,1607680498,1422,1416,1422,1416,320
20230727,145500,1607226064,1416,1416,1416,1416,700
20230727,145400,1606234864,1416,1416,1416,1416,1
20230727,145300,1606233448,1422,1421,1422,1421,160
20230727,145200,1606006068,1421,1421,1421,1421,1428
20230727,145100,1603976880,1422,1422,1422,1422,0
20230727,145000,1603976880,1422,1414,1422,1414,605
20230727,144900,1603118970,1413,1416,1416,1413,5071
20230727,144800,1595948599,1414,1418,1418,1414,10723
20230727,144700,1580764215,1426,1426,1426,1426,105
20230727,144600,1580614485,1426,1426,1426,1426,0
20230727,144500,1580614485,1426,1426,1427,1426,212
20230727,144400,1580311967,1413,1428,1428,1413,2582
20230727,144300,1576652935,1429,1423,1429,1415,14583
20230727,144200,1555939714,1422,1428,1428,1422,15140
20230727,144100,1534364400,1428,1427,1430,1427,4477
20230727,144000,1527970977,1428,1428,1428,1428,8
20230727,143900,1527959553,1428,1428,1429,1428,90
20230727,143800,1527831024,1428,1426,1429,1426,2936
20230727,143700,1523639416,1426,1426,1426,1426,3706
20230727,143600,1518354660,1427,1428,1428,1426,3222
20230727,143500,1513757773,1428,1428,1428,1428,2619
20230727,143400,1510017841,1429,1432,1432,1429,567
20230727,143300,1509207546,1433,1432,1433,1428,3002
20230727,143200,1504915013,1434,1433,1434,1433,201
20230727,143100,1504626979,1434,1432,1434,1432,3788
20230727,143000,1499199815,1430,1431,1431,1429,793
20230727,142900,1498066067,1432,1433,1433,1432,2
20230727,142800,1498063202,1434,1434,1434,1434,20
20230727,142700,1498034522,1435,1434,1435,1430,14020
20230727,142600,1477934272,1435,1435,1435,1435,15
20230727,142500,1477912747,1435,1434,1435,1434,2879
20230727,142400,1473782788,1434,1434,1434,1433,2076
20230727,142300,1470806804,1434,1433,1434,1433,804
20230727,142200,1469654489,1434,1434,1434,1433,17
20230727,142100,1469630116,1435,1434,1435,1434,2474
20230727,142000,1466081321,1434,1434,1434,1433,7113
20230727,141900,1455883672,1435,1435,1435,1435,123
20230727,141800,1455707167,1428,1432,1435,1428,18339
20230727,141700,1429433625,1432,1430,1432,1430,4174
20230727,141600,1423458233,1428,1428,1428,1428,100
20230727,141500,1423315433,1432,1428,1433,1428,120
20230727,141400,1423143652,1428,1429,1430,1428,835
20230727,141300,1421950117,1427,1427,1427,1427,700
20230727,141200,1420951217,1430,1430,1430,1430,1
20230727,141100,1420949787,1430,1430,1430,1430,20
20230727,141000,1420921187,1430,1429,1430,1427,1432
20230727,140900,1418877420,1429,1434,1434,1429,4091
20230727,140800,1413025342,1434,1428,1434,1428,30
20230727,140700,1412982485,1434,1430,1434,1430,5541
20230727,140600,1405049209,1430,1427,1430,1427,2097
20230727,140500,1402052735,1426,1427,1427,1426,1711
20230727,140400,1399612848,1425,1425,1425,1425,275
20230727,140300,1399220973,1430,1428,1430,1428,8375
20230727,140200,1387246816,1428,1427,1429,1425,7616
20230727,140100,1376378143,1427,1426,1428,1425,9149
20230727,140000,1363320707,1426,1422,1427,1422,33047
20230727,135900,1316237648,1422,1419,1422,1419,13539
20230727,135800,1297001560,1419,1418,1419,1418,842
20230727,135700,1295807062,1419,1417,1419,1417,2357
20230727,135600,1292463193,1417,1417,1417,1417,544
20230727,135500,1291692345,1415,1416,1416,1415,2000
20230727,135400,1288861397,1417,1418,1418,1417,2556
20230727,135300,1285239445,1418,1418,1419,1418,3260
20230727,135200,1280616739,1418,1415,1418,1415,2056
20230727,135100,1277702496,1416,1415,1416,1415,1123
20230727,135000,1276113330,1416,1415,1416,1415,1327
20230727,134900,1274235300,1416,1416,1416,1416,237
20230727,134800,1273899708,1417,1417,1417,1417,15
20230727,134700,1273878453,1416,1417,1417,1416,11
20230727,134600,1273862867,1417,1417,1417,1413,1658
20230727,134500,1271518517,1418,1417,1418,1417,22
20230727,134400,1271487322,1418,1418,1418,1418,1325
20230727,134300,1269608472,1417,1418,1418,1417,696
20230727,134200,1268621564,1419,1418,1419,1418,223
20230727,134100,1268305330,1418,1418,1418,1418,1
20230727,134000,1268303912,1417,1417,1417,1417,20
20230727,133900,1268275572,1418,1418,1418,1418,0
20230727,133800,1268275572,1418,1418,1418,1418,11
20230727,133700,1268259974,1414,1415,1415,1414,88
20230727,133600,1268135541,1415,1418,1419,1415,514
20230727,133500,1267408220,1419,1415,1419,1414,16895
20230727,133400,1243499864,1415,1415,1415,1414,20
20230727,133300,1243471566,1415,1415,1415,1413,293
20230727,133200,1243057231,1415,1415,1415,1413,4196
20230727,133100,1237120859,1415,1415,1415,1414,505
20230727,133000,1236406786,1414,1415,1415,1413,4347
20230727,132900,1230261599,1413,1414,1415,1413,725
20230727,132800,1229236249,1414,1409,1415,1409,21
20230727,132700,1229206649,1415,1415,1415,1415,2001
20230727,132600,1226375234,1415,1415,1415,1415,180
20230727,132500,1226120534,1416,1415,1416,1415,1005
20230727,132400,1224698454,1415,1415,1415,1415,999
20230727,132300,1223284869,1415,1410,1415,1410,1089
20230727,132200,1221749374,1417,1418,1419,1417,340
20230727,132100,1221267024,1419,1416,1419,1416,300
20230727,132000,1220841676,1417,1407,1417,1407,1449
20230727,131900,1218789023,1407,1414,1414,1407,955
20230727,131800,1217443581,1419,1416,1419,1414,12993
20230727,131700,1199064134,1419,1419,1419,1416,12
20230727,131600,1199047133,1419,1417,1419,1417,1120
20230727,131500,1197460015,1420,1420,1420,1419,2891
20230727,131400,1193357653,1420,1420,1420,1420,456
20230727,131300,1192710133,1420,1419,1420,1418,2189
20230727,131200,1189602602,1419,1419,1419,1419,1400
20230727,131100,1187616002,1416,1419,1419,1416,937
20230727,131000,1186287078,1419,1419,1419,1416,3301
20230727,130900,1181611956,1417,1418,1418,1417,1110
20230727,130800,1180038031,1419,1418,1419,1418,1893
20230727,130700,1177353756,1418,1415,1418,1415,852
20230727,130600,1176148173,1415,1418,1418,1415,6700
20230727,130500,1166660502,1418,1417,1418,1417,226
20230727,130400,1166340069,1415,1418,1418,1415,38
20230727,130300,1166286230,1418,1403,1420,1403,13283
20230727,130200,1147476000,1403,1411,1411,1403,52
20230727,130100,1147402932,1411,1411,1411,1411,2
20230727,130000,1147400110,1412,1403,1412,1403,2910
20230727,125900,1143292616,1401,1402,1402,1401,1100
20230727,125800,1141751515,1401,1413,1413,1401,5401
20230727,125700,1134179841,1413,1411,1413,1396,4217
20230727,125600,1128241678,1411,1411,1411,1411,1010
20230727,125500,1126816568,1411,1411,1411,1411,8
20230727,125400,1126805280,1412,1412,1412,1412,2000
20230727,125300,1123981280,1412,1411,1413,1411,5001
20230727,125200,1116920876,1410,1409,1410,1409,1500
20230727,125100,1114806026,1410,1409,1412,1406,5032
20230727,125000,1107721520,1412,1412,1412,1412,50
20230727,124900,1107650920,1413,1413,1413,1413,0
20230727,124800,1107650920,1413,1413,1413,1413,0
20230727,124700,1107650920,1413,1413,1413,1413,1
20230727,124600,1107649507,1412,1409,1412,1408,352
20230727,124500,1107152678,1412,1406,1412,1406,2202
20230727,124400,1104047450,1408,1408,1408,1408,0
20230727,124300,1104047450,1408,1408,1408,1408,100
20230727,124200,1103906650,1413,1413,1413,1413,0
20230727,124100,1103906650,1413,1410,1413,1410,184
20230727,124000,1103646724,1410,1405,1410,1404,7833
20230727,123900,1092641385,1404,1406,1406,1404,3490
20230727,123800,1087740199,1404,1405,1405,1403,2880
20230727,123700,1083697911,1405,1408,1408,1405,315
20230727,123600,1083255211,1408,1408,1408,1408,56
20230727,123500,1083176363,1410,1410,1410,1410,1418
20230727,123400,1081176983,1413,1413,1413,1413,2
20230727,123300,1081174157,1414,1414,1414,1414,0
20230727,123200,1081174157,1414,1414,1414,1414,100
20230727,123100,1081032757,1414,1406,1414,1406,116
20230727,123000,1080869653,1406,1405,1406,1405,683
20230727,122900,1079909738,1405,1405,1405,1404,111
20230727,122800,1079753793,1405,1406,1406,1405,110
20230727,122700,1079599143,1406,1406,1415,1406,569
20230727,122600,1078798229,1416,1406,1416,1406,2231
20230727,122500,1075651919,1404,1403,1405,1403,2625
20230727,122400,1071966579,1402,1395,1402,1395,112
20230727,122300,1071809569,1395,1395,1395,1395,200
20230727,122200,1071530569,1395,1402,1405,1395,2234
20230727,122100,1068398478,1402,1402,1402,1402,356
20230727,122000,1067899366,1400,1399,1400,1394,2078
20230727,121900,1064994714,1395,1396,1399,1395,7091
20230727,121800,1055098929,1396,1396,1396,1396,0
20230727,121700,1055098929,1396,1398,1398,1396,4072
20230727,121600,1049411110,1399,1399,1399,1399,21
20230727,121500,1049381731,1400,1400,1400,1400,0
20230727,121400,1049381731,1400,1402,1402,1400,2437
20230727,121300,1045969809,1401,1402,1402,1401,905
20230727,121200,1044701059,1402,1402,1402,1402,50
20230727,121100,1044630959,1404,1406,1408,1404,14110
20230727,121000,1024793840,1407,1406,1407,1406,975
20230727,120900,1023422424,1406,1404,1406,1404,105
20230727,120800,1023274996,1406,1404,1406,1404,15
20230727,120700,1023253917,1400,1400,1400,1400,0
20230727,120600,1023253917,1400,1404,1404,1400,100
20230727,120500,1023113797,1404,1403,1404,1403,146
20230727,120400,1022908888,1400,1400,1400,1400,1952
20230727,120300,1020176088,1400,1400,1400,1400,100
20230727,120200,1020036088,1400,1400,1400,1400,1001
20230727,120100,1018634688,1408,1400,1408,1400,10201
20230727,120000,1004343688,1400,1409,1409,1400,13653
20230727,115900,985215399,1403,1404,1404,1403,917
20230727,115800,983928469,1404,1404,1404,1404,21
20230727,115700,983898985,1404,1404,1404,1404,6018
20230727,115600,975449713,1404,1404,1404,1404,0
20230727,115500,975449713,1404,1404,1405,1404,601
20230727,115400,974605787,1404,1404,1404,1404,1701
20230727,115300,972217583,1411,1411,1411,1411,48
20230727,115200,972149855,1409,1409,1409,1409,217
20230727,115100,971844102,1409,1409,1409,1409,0
20230727,115000,971844102,1409,1408,1409,1408,289
20230727,114900,971436922,1403,1404,1404,1403,17000
20230727,114800,947585920,1403,1408,1408,1403,2347
20230727,114700,944290309,1407,1407,1407,1407,500
20230727,114600,943586809,1413,1413,1413,1413,0
20230727,114500,943586809,1413,1413,1413,1413,24
20230727,114400,943552897,1404,1407,1407,1404,40
20230727,114300,943496731,1404,1414,1414,1403,8118
20230727,114200,932069814,1409,1409,1409,1409,5
20230727,114100,932062769,1414,1413,1414,1413,2021
20230727,114000,929205077,1414,1414,1414,1414,0
20230727,113900,929205077,1414,1414,1414,1414,1003
20230727,113800,927786835,1414,1414,1414,1414,0
20230727,113700,927786835,1414,1405,1414,1405,6612
20230727,113600,918462913,1405,1405,1405,1405,1
20230727,113500,918461508,1410,1408,1410,1406,1938
20230727,113400,915732760,1410,1410,1410,1410,17
20230727,113300,915708790,1405,1405,1405,1405,1310
20230727,113200,913868240,1404,1408,1408,1404,13959
20230727,113100,894240917,1409,1409,1409,1409,20
20230727,113000,894212737,1417,1416,1417,1408,6493
20230727,112900,885023306,1418,1410,1418,1409,3624
20230727,112800,879916728,1410,1411,1411,1410,7817
20230727,112700,868886966,1421,1412,1421,1411,2009
20230727,112600,866051257,1411,1413,1420,1411,18938
20230727,112500,839235248,1413,1417,1417,1413,1736
20230727,112400,836776934,1420,1417,1420,1417,5586
20230727,112300,828851276,1420,1415,1420,1415,7523
20230727,112200,818188381,1416,1415,1416,1415,1747
20230727,112100,815715928,1415,1414,1416,1414,4789
20230727,112000,808937602,1414,1410,1415,1410,2705
20230727,111900,805123273,1411,1413,1415,1411,2619
20230727,111800,801426718,1414,1410,1414,1410,3824
20230727,111700,796024396,1410,1410,1410,1409,4325
20230727,111600,789930371,1413,1410,1413,1409,6442
20230727,111500,780850646,1413,1413,1413,1410,256
20230727,111400,780489347,1412,1410,1412,1408,9638
20230727,111300,766892893,1410,1412,1413,1410,1016
20230727,111200,765457833,1410,1413,1413,1408,3558
20230727,111100,760433941,1412,1410,1413,1410,419
20230727,111000,759842558,1406,1406,1407,1406,201
20230727,110900,759559826,1406,1408,1410,1406,5233
20230727,110800,752185218,1407,1406,1407,1406,7570
20230727,110700,741536228,1406,1406,1406,1406,97
20230727,110600,741399846,1406,1404,1406,1404,2639
20230727,110500,737692770,1403,1401,1403,1401,3236
20230727,110400,733155779,1401,1395,1401,1395,11808
20230727,110300,716652704,1393,1403,1403,1390,8212
20230727,110200,705159734,1404,1403,1404,1403,5669
20230727,110100,697206124,1402,1401,1402,1394,4982
20230727,110000,690225153,1392,1392,1392,1392,1992
20230727,105900,687452289,1392,1400,1400,1390,3157
20230727,105800,683054915,1400,1400,1402,1400,4114
20230727,105700,677293603,1401,1398,1401,1398,12912
20230727,105600,659219801,1398,1398,1398,1398,287
20230727,105500,658818575,1398,1393,1399,1393,14670
20230727,105400,638332894,1393,1389,1393,1389,6785
20230727,105300,628890741,1389,1390,1390,1389,4057
20230727,105200,623251517,1391,1391,1391,1391,190
20230727,105100,622987227,1391,1393,1393,1391,52
20230727,105000,622914891,1393,1393,1393,1393,1200
20230727,104900,621243291,1394,1390,1394,1389,2845
20230727,104800,617288973,1390,1389,1390,1389,1519
20230727,104700,615177773,1389,1391,1391,1389,3711
20230727,104600,610022828,1389,1391,1391,1389,111
20230727,104500,609868586,1389,1389,1389,1389,308
20230727,104400,609440774,1388,1389,1389,1388,97
20230727,104300,609306135,1388,1395,1395,1388,252
20230727,104200,608956345,1395,1395,1395,1395,2009
20230727,104100,606153790,1396,1393,1397,1393,5697
20230727,104000,598201533,1393,1387,1394,1384,8239
20230727,103900,586739737,1388,1388,1388,1388,97
20230727,103800,586605101,1383,1382,1389,1382,7961
20230727,103700,575587051,1382,1382,1382,1382,5
20230727,103600,575580141,1379,1380,1385,1377,10227
20230727,103500,561483209,1384,1380,1384,1380,1350
20230727,103400,559620009,1382,1379,1382,1379,8701
20230727,103300,547612444,1380,1379,1380,1379,7917
20230727,103200,536691188,1378,1377,1379,1377,2891
20230727,103100,532708040,1375,1371,1375,1371,6933
20230727,103000,523181620,1371,1372,1373,1371,4631
20230727,102900,516823809,1373,1370,1373,1370,4111
20230727,102800,511187062,1370,1370,1370,1370,244
20230727,102700,510852782,1370,1370,1370,1369,2997
20230727,102600,506749831,1370,1370,1370,1370,1914
20230727,102500,504127651,1370,1370,1370,1370,1309
20230727,102400,502334321,1370,1370,1370,1370,733
20230727,102300,501330111,1370,1370,1370,1370,884
20230727,102200,500119031,1370,1370,1371,1370,4319
20230727,102100,494201726,1369,1366,1370,1366,4174
20230727,102000,488487591,1357,1366,1367,1357,7249
20230727,101900,478584615,1367,1367,1367,1367,554
20230727,101800,477827297,1370,1367,1370,1367,2010
20230727,101700,475075315,1369,1370,1370,1369,582
20230727,101600,474278480,1370,1370,1370,1369,5629
20230727,101500,466567370,1370,1368,1370,1366,11849
20230727,101400,450348251,1369,1369,1369,1369,241
20230727,101300,450018322,1368,1365,1368,1365,3696
20230727,101200,444965313,1365,1358,1365,1354,2893
20230727,101100,441030639,1352,1361,1361,1352,10000
20230727,101000,427486402,1361,1361,1361,1361,200
20230727,100900,427214202,1361,1365,1365,1361,853
20230727,100800,426053225,1365,1361,1365,1361,13
20230727,100700,426035520,1363,1363,1363,1363,0
20230727,100600,426035520,1363,1362,1363,1362,5
20230727,100500,426028709,1361,1363,1363,1361,1839
20230727,100400,423524170,1364,1364,1368,1360,16883
20230727,100300,400520965,1366,1368,1368,1366,1207
20230727,100200,398871789,1369,1367,1369,1367,8952
20230727,100100,386623019,1367,1367,1367,1367,1
20230727,100000,386621652,1368,1367,1368,1367,219
20230727,095900,386322210,1366,1365,1366,1365,1860
20230727,095800,383782488,1365,1365,1365,1365,549
20230727,095700,383033103,1365,1365,1365,1365,104
20230727,095600,382891143,1365,1361,1366,1361,2287
20230727,095500,379776530,1361,1360,1361,1359,557
20230727,095400,379018867,1360,1360,1360,1359,546
20230727,095300,378276407,1360,1360,1360,1359,163
20230727,095200,378054834,1360,1360,1360,1360,23
20230727,095100,378023554,1355,1361,1361,1355,7496
20230727,095000,367865433,1361,1361,1361,1355,1808
20230727,094900,365412704,1357,1359,1359,1356,8470
20230727,094800,353920199,1359,1362,1362,1359,4843
20230727,094700,347332293,1361,1365,1366,1361,2704
20230727,094600,343647107,1362,1369,1369,1362,525
20230727,094500,342930643,1369,1369,1369,1369,31
20230727,094400,342888204,1369,1369,1369,1360,474
20230727,094300,342239334,1369,1369,1369,1369,1227
20230727,094200,340559571,1369,1369,1369,1369,845
20230727,094100,339402766,1369,1361,1369,1361,17582
20230727,094000,315379369,1361,1361,1361,1361,1
20230727,093900,315378008,1361,1359,1361,1359,40
20230727,093800,315323608,1361,1352,1361,1350,8698
20230727,093700,303560578,1352,1361,1363,1352,7155
20230727,093600,293876241,1361,1360,1361,1360,2123
20230727,093500,290987591,1361,1360,1361,1360,738
20230727,093400,289983373,1362,1362,1362,1362,1
20230727,093300,289982011,1363,1364,1365,1363,14562
20230727,093200,270119453,1364,1363,1364,1360,5039
20230727,093100,263254518,1363,1362,1363,1362,2187
20230727,093000,260274819,1360,1360,1362,1360,1507
20230727,092900,258224720,1359,1360,1360,1359,8497
20230727,092800,246671300,1352,1352,1352,1352,0
20230727,092700,246671300,1352,1353,1353,1352,2460
20230727,092600,243345224,1352,1355,1355,1352,7630
20230727,092500,233006683,1355,1355,1355,1355,655
20230727,092400,232119158,1355,1355,1355,1355,2148
20230727,092300,229208618,1355,1357,1362,1355,1020
20230727,092200,227824844,1362,1365,1366,1362,4197
20230727,092100,222098236,1363,1357,1363,1355,4655
20230727,092000,215765924,1356,1356,1356,1356,3007
20230727,091900,211688432,1356,1356,1356,1356,299
20230727,091800,211282988,1356,1361,1365,1356,49
20230727,091700,211216343,1361,1361,1361,1361,1027
20230727,091600,209818596,1364,1364,1368,1364,4239
20230727,091500,204036560,1368,1368,1368,1364,2161
20230727,091400,201086200,1365,1349,1365,1348,14832
20230727,091300,180938557,1348,1348,1356,1348,2238
20230727,091200,177914327,1346,1347,1347,1346,701
20230727,091100,176970581,1346,1350,1356,1346,5123
20230727,091000,170044229,1356,1356,1358,1346,115
20230727,090900,169889297,1359,1352,1360,1345,27034
20230727,090800,133476152,1352,1360,1360,1352,3528
20230727,090700,128692882,1360,1352,1360,1352,2966
20230727,090600,124670212,1352,1360,1360,1351,14153
20230727,090500,105464033,1360,1345,1360,1342,17371
20230727,090400,81956783,1348,1353,1355,1348,3165
20230727,090300,77684782,1353,1345,1353,1343,3711
20230727,090200,72678716,1348,1344,1348,1339,17272
20230727,090100,49496832,1341,1325,1345,1325,3734
20230727,090000,44502633,1322,1312,1322,1312,30272