KissMeData/328380/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,204100,2915840932,1629,1629,1629,1629,89726
20230704,204000,2915840932,1629,1629,1629,1629,0
20230704,203900,2915840932,1629,1629,1629,1629,0
20230704,203800,2915840932,1629,1629,1629,1629,0
20230704,203700,2915840932,1629,1629,1629,1629,0
20230704,203600,2915840932,1629,1629,1629,1629,0
20230704,203500,2915840932,1629,1629,1629,1629,0
20230704,203400,2915840932,1629,1629,1629,1629,0
20230704,203300,2915840932,1629,1629,1629,1629,0
20230704,203200,2915840932,1629,1629,1629,1629,0
20230704,203100,2915840932,1629,1629,1629,1629,0
20230704,203000,2915840932,1629,1629,1629,1629,0
20230704,202900,2915840932,1629,1629,1629,1629,0
20230704,202800,2915840932,1629,1629,1629,1629,0
20230704,202700,2915840932,1629,1629,1629,1629,0
20230704,202600,2915840932,1629,1629,1629,1629,0
20230704,202500,2915840932,1629,1629,1629,1629,0
20230704,202400,2915840932,1629,1629,1629,1629,0
20230704,202300,2915840932,1629,1629,1629,1629,0
20230704,202200,2915840932,1629,1629,1629,1629,0
20230704,202100,2915840932,1629,1629,1629,1629,0
20230704,202000,2915840932,1629,1629,1629,1629,0
20230704,201900,2915840932,1629,1629,1629,1629,0
20230704,201800,2915840932,1629,1629,1629,1629,0
20230704,201700,2915840932,1629,1629,1629,1629,0
20230704,201600,2915840932,1629,1629,1629,1629,0
20230704,201500,2915840932,1629,1629,1629,1629,0
20230704,201400,2915840932,1629,1629,1629,1629,0
20230704,201300,2915840932,1629,1629,1629,1629,0
20230704,201200,2915840932,1629,1629,1629,1629,0
20230704,201100,2915840932,1629,1629,1629,1629,89726
20230704,201000,2915840932,1629,1629,1629,1629,0
20230704,200900,2915840932,1629,1629,1629,1629,0
20230704,200800,2915840932,1629,1629,1629,1629,0
20230704,200700,2915840932,1629,1629,1629,1629,0
20230704,200600,2915840932,1629,1629,1629,1629,0
20230704,200500,2915840932,1629,1629,1629,1629,0
20230704,200400,2915840932,1629,1629,1629,1629,0
20230704,200300,2915840932,1629,1629,1629,1629,0
20230704,200200,2915840932,1629,1629,1629,1629,0
20230704,200100,2915840932,1629,1629,1629,1629,0
20230704,200000,2915840932,1629,1629,1629,1629,0
20230704,195900,2915840932,1629,1629,1629,1629,0
20230704,195800,2915840932,1629,1629,1629,1629,0
20230704,195700,2915840932,1629,1629,1629,1629,0
20230704,195600,2915840932,1629,1629,1629,1629,0
20230704,195500,2915840932,1629,1629,1629,1629,0
20230704,195400,2915840932,1629,1629,1629,1629,0
20230704,195300,2915840932,1629,1629,1629,1629,0
20230704,195200,2915840932,1629,1629,1629,1629,0
20230704,195100,2915840932,1629,1629,1629,1629,0
20230704,195000,2915840932,1629,1629,1629,1629,0
20230704,194900,2915840932,1629,1629,1629,1629,0
20230704,194800,2915840932,1629,1629,1629,1629,0
20230704,194700,2915840932,1629,1629,1629,1629,0
20230704,194600,2915840932,1629,1629,1629,1629,0
20230704,194500,2915840932,1629,1629,1629,1629,0
20230704,194400,2915840932,1629,1629,1629,1629,0
20230704,194300,2915840932,1629,1629,1629,1629,0
20230704,194200,2915840932,1629,1629,1629,1629,0
20230704,194100,2915840932,1629,1629,1629,1629,89726
20230704,194000,2915840932,1629,1629,1629,1629,0
20230704,193900,2915840932,1629,1629,1629,1629,0
20230704,193800,2915840932,1629,1629,1629,1629,0
20230704,193700,2915840932,1629,1629,1629,1629,0
20230704,193600,2915840932,1629,1629,1629,1629,0
20230704,193500,2915840932,1629,1629,1629,1629,0
20230704,193400,2915840932,1629,1629,1629,1629,0
20230704,193300,2915840932,1629,1629,1629,1629,0
20230704,193200,2915840932,1629,1629,1629,1629,0
20230704,193100,2915840932,1629,1629,1629,1629,0
20230704,193000,2915840932,1629,1629,1629,1629,0
20230704,192900,2915840932,1629,1629,1629,1629,0
20230704,192800,2915840932,1629,1629,1629,1629,0
20230704,192700,2915840932,1629,1629,1629,1629,0
20230704,192600,2915840932,1629,1629,1629,1629,0
20230704,192500,2915840932,1629,1629,1629,1629,0
20230704,192400,2915840932,1629,1629,1629,1629,0
20230704,192300,2915840932,1629,1629,1629,1629,0
20230704,192200,2915840932,1629,1629,1629,1629,0
20230704,192100,2915840932,1629,1629,1629,1629,0
20230704,192000,2915840932,1629,1629,1629,1629,0
20230704,191900,2915840932,1629,1629,1629,1629,0
20230704,191800,2915840932,1629,1629,1629,1629,0
20230704,191700,2915840932,1629,1629,1629,1629,0
20230704,191600,2915840932,1629,1629,1629,1629,0
20230704,191500,2915840932,1629,1629,1629,1629,0
20230704,191400,2915840932,1629,1629,1629,1629,0
20230704,191300,2915840932,1629,1629,1629,1629,0
20230704,191200,2915840932,1629,1629,1629,1629,0
20230704,191100,2915840932,1629,1629,1629,1629,89726
20230704,191000,2915840932,1629,1629,1629,1629,0
20230704,190900,2915840932,1629,1629,1629,1629,0
20230704,190800,2915840932,1629,1629,1629,1629,0
20230704,190700,2915840932,1629,1629,1629,1629,0
20230704,190600,2915840932,1629,1629,1629,1629,0
20230704,190500,2915840932,1629,1629,1629,1629,0
20230704,190400,2915840932,1629,1629,1629,1629,0
20230704,190300,2915840932,1629,1629,1629,1629,0
20230704,190200,2915840932,1629,1629,1629,1629,0
20230704,190100,2915840932,1629,1629,1629,1629,0
20230704,190000,2915840932,1629,1629,1629,1629,0
20230704,185900,2915840932,1629,1629,1629,1629,0
20230704,185800,2915840932,1629,1629,1629,1629,0
20230704,185700,2915840932,1629,1629,1629,1629,0
20230704,185600,2915840932,1629,1629,1629,1629,0
20230704,185500,2915840932,1629,1629,1629,1629,0
20230704,185400,2915840932,1629,1629,1629,1629,0
20230704,185300,2915840932,1629,1629,1629,1629,0
20230704,185200,2915840932,1629,1629,1629,1629,0
20230704,185100,2915840932,1629,1629,1629,1629,0
20230704,185000,2915840932,1629,1629,1629,1629,0
20230704,184900,2915840932,1629,1629,1629,1629,0
20230704,184800,2915840932,1629,1629,1629,1629,0
20230704,184700,2915840932,1629,1629,1629,1629,0
20230704,184600,2915840932,1629,1629,1629,1629,0
20230704,184500,2915840932,1629,1629,1629,1629,0
20230704,184400,2915840932,1629,1629,1629,1629,0
20230704,184300,2915840932,1629,1629,1629,1629,0
20230704,184200,2915840932,1629,1629,1629,1629,0
20230704,184100,2915840932,1629,1629,1629,1629,89726
20230704,184000,2915840932,1629,1629,1629,1629,0
20230704,183900,2915840932,1629,1629,1629,1629,0
20230704,183800,2915840932,1629,1629,1629,1629,0
20230704,183700,2915840932,1629,1629,1629,1629,0
20230704,183600,2915840932,1629,1629,1629,1629,0
20230704,183500,2915840932,1629,1629,1629,1629,0
20230704,183400,2915840932,1629,1629,1629,1629,0
20230704,183300,2915840932,1629,1629,1629,1629,0
20230704,183200,2915840932,1629,1629,1629,1629,0
20230704,183100,2915840932,1629,1629,1629,1629,0
20230704,183000,2915840932,1629,1629,1629,1629,0
20230704,182900,2915840932,1629,1629,1629,1629,0
20230704,182800,2915840932,1629,1629,1629,1629,0
20230704,182700,2915840932,1629,1629,1629,1629,0
20230704,182600,2915840932,1629,1629,1629,1629,0
20230704,182500,2915840932,1629,1629,1629,1629,0
20230704,182400,2915840932,1629,1629,1629,1629,0
20230704,182300,2915840932,1629,1629,1629,1629,0
20230704,182200,2915840932,1629,1629,1629,1629,0
20230704,182100,2915840932,1629,1629,1629,1629,0
20230704,182000,2915840932,1629,1629,1629,1629,0
20230704,181900,2915840932,1629,1629,1629,1629,0
20230704,181800,2915840932,1629,1629,1629,1629,0
20230704,181700,2915840932,1629,1629,1629,1629,0
20230704,181600,2915840932,1629,1629,1629,1629,0
20230704,181500,2915840932,1629,1629,1629,1629,0
20230704,181400,2915840932,1629,1629,1629,1629,0
20230704,181300,2915840932,1629,1629,1629,1629,0
20230704,181200,2915840932,1629,1629,1629,1629,0
20230704,181100,2915840932,1629,1629,1629,1629,89726
20230704,181000,2915840932,1629,1629,1629,1629,0
20230704,180900,2915840932,1629,1629,1629,1629,0
20230704,180800,2915840932,1629,1629,1629,1629,0
20230704,180700,2915840932,1629,1629,1629,1629,0
20230704,180600,2915840932,1629,1629,1629,1629,0
20230704,180500,2915840932,1629,1629,1629,1629,0
20230704,180400,2915840932,1629,1629,1629,1629,0
20230704,180300,2915840932,1629,1629,1629,1629,0
20230704,180200,2915840932,1629,1629,1629,1629,0
20230704,180100,2915840932,1629,1629,1629,1629,0
20230704,180000,2915840932,1629,1629,1629,1629,0
20230704,175900,2915840932,1629,1629,1629,1629,0
20230704,175800,2915840932,1629,1629,1629,1629,0
20230704,175700,2915840932,1629,1629,1629,1629,0
20230704,175600,2915840932,1629,1629,1629,1629,0
20230704,175500,2915840932,1629,1629,1629,1629,0
20230704,175400,2915840932,1629,1629,1629,1629,0
20230704,175300,2915840932,1629,1629,1629,1629,0
20230704,175200,2915840932,1629,1629,1629,1629,0
20230704,175100,2915840932,1629,1629,1629,1629,0
20230704,175000,2915840932,1629,1629,1629,1629,0
20230704,174900,2915840932,1629,1629,1629,1629,0
20230704,174800,2915840932,1629,1629,1629,1629,0
20230704,174700,2915840932,1629,1629,1629,1629,0
20230704,174600,2915840932,1629,1629,1629,1629,0
20230704,174500,2915840932,1629,1629,1629,1629,0
20230704,174400,2915840932,1629,1629,1629,1629,0
20230704,174300,2915840932,1629,1629,1629,1629,0
20230704,174200,2915840932,1629,1629,1629,1629,0
20230704,174100,2915840932,1629,1629,1629,1629,89726
20230704,174000,2915840932,1629,1629,1629,1629,0
20230704,173900,2915840932,1629,1629,1629,1629,0
20230704,173800,2915840932,1629,1629,1629,1629,0
20230704,173700,2915840932,1629,1629,1629,1629,0
20230704,173600,2915840932,1629,1629,1629,1629,0
20230704,173500,2915840932,1629,1629,1629,1629,0
20230704,173400,2915840932,1629,1629,1629,1629,0
20230704,173300,2915840932,1629,1629,1629,1629,0
20230704,173200,2915840932,1629,1629,1629,1629,0
20230704,173100,2915840932,1629,1629,1629,1629,0
20230704,173000,2915840932,1629,1629,1629,1629,0
20230704,172900,2915840932,1629,1629,1629,1629,0
20230704,172800,2915840932,1629,1629,1629,1629,0
20230704,172700,2915840932,1629,1629,1629,1629,0
20230704,172600,2915840932,1629,1629,1629,1629,0
20230704,172500,2915840932,1629,1629,1629,1629,0
20230704,172400,2915840932,1629,1629,1629,1629,0
20230704,172300,2915840932,1629,1629,1629,1629,0
20230704,172200,2915840932,1629,1629,1629,1629,0
20230704,172100,2915840932,1629,1629,1629,1629,0
20230704,172000,2915840932,1629,1629,1629,1629,0
20230704,171900,2915840932,1629,1629,1629,1629,0
20230704,171800,2915840932,1629,1629,1629,1629,0
20230704,171700,2915840932,1629,1629,1629,1629,0
20230704,171600,2915840932,1629,1629,1629,1629,0
20230704,171500,2915840932,1629,1629,1629,1629,0
20230704,171400,2915840932,1629,1629,1629,1629,0
20230704,171300,2915840932,1629,1629,1629,1629,0
20230704,171200,2915840932,1629,1629,1629,1629,0
20230704,171100,2915840932,1629,1629,1629,1629,89726
20230704,171000,2915840932,1629,1629,1629,1629,0
20230704,170900,2915840932,1629,1629,1629,1629,0
20230704,170800,2915840932,1629,1629,1629,1629,0
20230704,170700,2915840932,1629,1629,1629,1629,0
20230704,170600,2915840932,1629,1629,1629,1629,0
20230704,170500,2915840932,1629,1629,1629,1629,0
20230704,170400,2915840932,1629,1629,1629,1629,0
20230704,170300,2915840932,1629,1629,1629,1629,0
20230704,170200,2915840932,1629,1629,1629,1629,0
20230704,170100,2915840932,1629,1629,1629,1629,0
20230704,170000,2915840932,1629,1629,1629,1629,0
20230704,165900,2915840932,1629,1629,1629,1629,0
20230704,165800,2915840932,1629,1629,1629,1629,0
20230704,165700,2915840932,1629,1629,1629,1629,0
20230704,165600,2915840932,1629,1629,1629,1629,0
20230704,165500,2915840932,1629,1629,1629,1629,0
20230704,165400,2915840932,1629,1629,1629,1629,0
20230704,165300,2915840932,1629,1629,1629,1629,0
20230704,165200,2915840932,1629,1629,1629,1629,0
20230704,165100,2915840932,1629,1629,1629,1629,0
20230704,165000,2915840932,1629,1629,1629,1629,0
20230704,164900,2915840932,1629,1629,1629,1629,0
20230704,164800,2915840932,1629,1629,1629,1629,0
20230704,164700,2915840932,1629,1629,1629,1629,0
20230704,164600,2915840932,1629,1629,1629,1629,0
20230704,164500,2915840932,1629,1629,1629,1629,0
20230704,164400,2915840932,1629,1629,1629,1629,0
20230704,164300,2915840932,1629,1629,1629,1629,0
20230704,164200,2915840932,1629,1629,1629,1629,0
20230704,164100,2915840932,1629,1629,1629,1629,89726
20230704,164000,2915840932,1629,1629,1629,1629,0
20230704,163900,2915840932,1629,1629,1629,1629,0
20230704,163800,2915840932,1629,1629,1629,1629,0
20230704,163700,2915840932,1629,1629,1629,1629,0
20230704,163600,2915840932,1629,1629,1629,1629,0
20230704,163500,2915840932,1629,1629,1629,1629,0
20230704,163400,2915840932,1629,1629,1629,1629,0
20230704,163300,2915840932,1629,1629,1629,1629,0
20230704,163200,2915840932,1629,1629,1629,1629,0
20230704,163100,2915840932,1629,1629,1629,1629,0
20230704,163000,2915840932,1629,1629,1629,1629,0
20230704,162900,2915840932,1629,1629,1629,1629,0
20230704,162800,2915840932,1629,1629,1629,1629,0
20230704,162700,2915840932,1629,1629,1629,1629,0
20230704,162600,2915840932,1629,1629,1629,1629,0
20230704,162500,2915840932,1629,1629,1629,1629,0
20230704,162400,2915840932,1629,1629,1629,1629,0
20230704,162300,2915840932,1629,1629,1629,1629,0
20230704,162200,2915840932,1629,1629,1629,1629,0
20230704,162100,2915840932,1629,1629,1629,1629,0
20230704,162000,2915840932,1629,1629,1629,1629,0
20230704,161900,2915840932,1629,1629,1629,1629,0
20230704,161800,2915840932,1629,1629,1629,1629,0
20230704,161700,2915840932,1629,1629,1629,1629,0
20230704,161600,2915840932,1629,1629,1629,1629,0
20230704,161500,2915840932,1629,1629,1629,1629,0
20230704,161400,2915840932,1629,1629,1629,1629,0
20230704,161300,2915840932,1629,1629,1629,1629,0
20230704,161200,2915840932,1629,1629,1629,1629,0
20230704,161100,2915840932,1629,1629,1629,1629,89726
20230704,161000,2915840932,1629,1629,1629,1629,0
20230704,160900,2915840932,1629,1629,1629,1629,0
20230704,160800,2915840932,1629,1629,1629,1629,0
20230704,160700,2915840932,1629,1629,1629,1629,0
20230704,160600,2915840932,1629,1629,1629,1629,0
20230704,160500,2915840932,1629,1629,1629,1629,0
20230704,160400,2915840932,1629,1629,1629,1629,0
20230704,160300,2915840932,1629,1629,1629,1629,0
20230704,160200,2915840932,1629,1629,1629,1629,0
20230704,160100,2915840932,1629,1629,1629,1629,0
20230704,160000,2915840932,1629,1629,1629,1629,0
20230704,155900,2915840932,1629,1629,1629,1629,0
20230704,155800,2915840932,1629,1629,1629,1629,0
20230704,155700,2915840932,1629,1629,1629,1629,0
20230704,155600,2915840932,1629,1629,1629,1629,0
20230704,155500,2915840932,1629,1629,1629,1629,0
20230704,155400,2915840932,1629,1629,1629,1629,0
20230704,155300,2915840932,1629,1629,1629,1629,0
20230704,155200,2915840932,1629,1629,1629,1629,0
20230704,155100,2915840932,1629,1629,1629,1629,0
20230704,155000,2915840932,1629,1629,1629,1629,0
20230704,154900,2915840932,1629,1629,1629,1629,0
20230704,154800,2915840932,1629,1629,1629,1629,0
20230704,154700,2915840932,1629,1629,1629,1629,0
20230704,154600,2915840932,1629,1629,1629,1629,0
20230704,154500,2915840932,1629,1629,1629,1629,0
20230704,154400,2915840932,1629,1629,1629,1629,0
20230704,154300,2915840932,1629,1629,1629,1629,0
20230704,154200,2915840932,1629,1629,1629,1629,0
20230704,154100,2915840932,1629,1629,1629,1629,89726
20230704,154000,2915840932,1629,1629,1629,1629,0
20230704,153900,2915840932,1629,1629,1629,1629,0
20230704,153800,2915840932,1629,1629,1629,1629,0
20230704,153700,2915840932,1629,1629,1629,1629,0
20230704,153600,2915840932,1629,1629,1629,1629,0
20230704,153500,2915840932,1629,1629,1629,1629,0
20230704,153400,2915840932,1629,1629,1629,1629,0
20230704,153300,2915840932,1629,1629,1629,1629,0
20230704,153200,2915840932,1629,1629,1629,1629,0
20230704,153100,2915840932,1629,1629,1629,1629,0
20230704,153000,2915840932,1629,1629,1629,1629,89726
20230704,152900,2769677278,1625,1625,1625,1625,0
20230704,152800,2769677278,1625,1625,1625,1625,0
20230704,152700,2769677278,1625,1625,1625,1625,0
20230704,152600,2769677278,1625,1625,1625,1625,0
20230704,152500,2769677278,1625,1625,1625,1625,0
20230704,152400,2769677278,1625,1625,1625,1625,0
20230704,152300,2769677278,1625,1625,1625,1625,0
20230704,152200,2769677278,1625,1625,1625,1625,0
20230704,152100,2769677278,1625,1625,1625,1625,0
20230704,152000,2769677278,1625,1625,1625,1625,0
20230704,151900,2769677278,1625,1615,1628,1614,47332
20230704,151800,2692950697,1616,1616,1617,1613,22490
20230704,151700,2656651734,1618,1603,1623,1603,74155
20230704,151600,2536833233,1602,1600,1606,1600,9669
20230704,151500,2521338213,1600,1598,1600,1597,9538
20230704,151400,2506092549,1597,1593,1597,1593,10588
20230704,151300,2489202068,1593,1591,1593,1591,5567
20230704,151200,2480337176,1591,1590,1591,1590,3145
20230704,151100,2475333540,1592,1591,1592,1590,1810
20230704,151000,2472455494,1594,1590,1594,1590,2964
20230704,150900,2467738687,1591,1590,1593,1590,3978
20230704,150800,2461410337,1591,1593,1593,1591,1107
20230704,150700,2459647886,1594,1594,1595,1590,5828
20230704,150600,2450366808,1595,1594,1595,1590,162
20230704,150500,2450108952,1595,1589,1595,1589,16044
20230704,150400,2424567274,1590,1590,1590,1589,10714
20230704,150300,2407540694,1589,1589,1590,1588,3244
20230704,150200,2402385993,1588,1584,1588,1584,4291
20230704,150100,2395577485,1585,1584,1585,1584,1773
20230704,150000,2392767994,1584,1584,1584,1582,1400
20230704,145900,2390551306,1583,1583,1584,1583,371
20230704,145800,2389963902,1584,1583,1584,1583,51
20230704,145700,2389883168,1583,1582,1583,1582,3080
20230704,145600,2385008108,1582,1581,1582,1581,183
20230704,145500,2384718784,1581,1582,1582,1580,3020
20230704,145400,2379945779,1583,1580,1584,1580,3013
20230704,145300,2375178923,1580,1581,1581,1580,8104
20230704,145200,2362373756,1580,1579,1580,1579,4140
20230704,145100,2355835212,1579,1579,1579,1577,1320
20230704,145000,2353752032,1577,1577,1577,1577,55
20230704,144900,2353665297,1579,1579,1579,1579,0
20230704,144800,2353665297,1579,1579,1579,1579,1000
20230704,144700,2352086297,1579,1579,1579,1577,3116
20230704,144600,2347172056,1578,1578,1578,1578,501
20230704,144500,2346381478,1579,1579,1579,1579,0
20230704,144400,2346381478,1579,1578,1579,1578,1075
20230704,144300,2344685127,1578,1578,1578,1578,3
20230704,144200,2344680393,1578,1578,1578,1575,554
20230704,144100,2343807837,1577,1577,1578,1577,154
20230704,144000,2343564947,1577,1577,1577,1577,358
20230704,143900,2343000381,1577,1577,1577,1577,114
20230704,143800,2342820603,1579,1576,1579,1575,2244
20230704,143700,2339286138,1579,1576,1579,1576,393
20230704,143600,2338666767,1576,1576,1576,1575,982
20230704,143500,2337119313,1576,1578,1578,1575,3025
20230704,143400,2332350569,1579,1579,1579,1579,60
20230704,143300,2332255829,1580,1580,1580,1580,2001
20230704,143200,2329094249,1580,1580,1580,1580,0
20230704,143100,2329094249,1580,1580,1580,1580,0
20230704,143000,2329094249,1580,1580,1580,1580,2923
20230704,142900,2324475909,1581,1581,1581,1580,4253
20230704,142800,2317754403,1580,1577,1581,1577,2982
20230704,142700,2313045874,1577,1575,1577,1574,14296
20230704,142600,2290532269,1575,1575,1575,1575,1000
20230704,142500,2288957269,1574,1574,1575,1574,1576
20230704,142400,2286476360,1571,1571,1571,1571,70
20230704,142300,2286366390,1575,1571,1575,1571,409
20230704,142200,2285723843,1571,1571,1571,1571,20
20230704,142100,2285692423,1575,1571,1575,1571,512
20230704,142000,2284888064,1571,1571,1571,1571,1
20230704,141900,2284886493,1570,1571,1571,1570,2705
20230704,141800,2280639593,1571,1571,1571,1570,2419
20230704,141700,2276840324,1572,1573,1573,1572,2503
20230704,141600,2272905141,1574,1574,1574,1574,1
20230704,141500,2272903567,1572,1572,1572,1572,101
20230704,141400,2272744795,1573,1573,1573,1573,1521
20230704,141300,2270352262,1575,1575,1575,1575,2
20230704,141200,2270349112,1575,1574,1575,1574,71
20230704,141100,2270237288,1574,1574,1574,1574,1932
20230704,141000,2267196320,1574,1574,1574,1574,892
20230704,140900,2265792312,1575,1575,1575,1575,504
20230704,140800,2264998512,1575,1577,1577,1575,7596
20230704,140700,2253027424,1577,1579,1579,1577,2089
20230704,140600,2249731809,1581,1582,1582,1581,1925
20230704,140500,2246686469,1583,1580,1583,1579,3844
20230704,140400,2240605319,1580,1580,1581,1580,2911
20230704,140300,2236005044,1580,1580,1580,1580,114
20230704,140200,2235824924,1580,1580,1580,1576,90
20230704,140100,2235682804,1580,1580,1580,1576,215
20230704,140000,2235343124,1580,1575,1580,1574,8796
20230704,135900,2221466639,1574,1575,1575,1574,627
20230704,135800,2220479214,1576,1575,1576,1574,706
20230704,135700,2219367868,1576,1575,1576,1574,1329
20230704,135600,2217274559,1574,1574,1574,1574,454
20230704,135500,2216559963,1574,1574,1574,1574,4369
20230704,135400,2209683157,1575,1572,1576,1572,3039
20230704,135300,2204897794,1573,1574,1574,1570,1429
20230704,135200,2202649955,1574,1572,1575,1570,12853
20230704,135100,2182462395,1576,1576,1576,1572,601
20230704,135000,2181515758,1576,1577,1577,1576,315
20230704,134900,2181019018,1577,1572,1577,1572,148
20230704,134800,2180786357,1572,1572,1572,1572,73
20230704,134700,2180671601,1571,1571,1571,1571,907
20230704,134600,2179246704,1571,1571,1571,1571,2
20230704,134500,2179243562,1571,1570,1571,1570,1005
20230704,134400,2177665711,1570,1570,1570,1570,726
20230704,134300,2176525891,1570,1569,1570,1569,422
20230704,134200,2175863772,1569,1567,1569,1567,1443
20230704,134100,2173600523,1567,1567,1567,1567,0
20230704,134000,2173600523,1567,1569,1569,1566,2115
20230704,133900,2170287674,1569,1569,1569,1569,0
20230704,133800,2170287674,1569,1569,1569,1569,1431
20230704,133700,2168042435,1569,1569,1569,1569,0
20230704,133600,2168042435,1569,1569,1569,1569,502
20230704,133500,2167254797,1569,1569,1569,1569,505
20230704,133400,2166462452,1567,1569,1569,1567,1526
20230704,133300,2164069420,1569,1569,1569,1569,1
20230704,133200,2164067851,1568,1568,1568,1568,1763
20230704,133100,2161303467,1567,1568,1568,1567,49
20230704,133000,2161226658,1568,1568,1568,1568,10
20230704,132900,2161210978,1568,1566,1568,1566,96
20230704,132800,2161060640,1568,1565,1568,1565,2
20230704,132700,2161057507,1568,1568,1568,1568,0
20230704,132600,2161057507,1568,1565,1568,1565,803
20230704,132500,2159800530,1565,1562,1565,1562,374
20230704,132400,2159216339,1562,1562,1562,1562,0
20230704,132300,2159216339,1562,1565,1565,1562,1828
20230704,132200,2156358527,1565,1564,1565,1564,1191
20230704,132100,2154494613,1563,1564,1564,1563,1016
20230704,132000,2152905772,1564,1564,1568,1564,4321
20230704,131900,2146147708,1563,1563,1563,1563,1804
20230704,131800,2143328056,1562,1562,1562,1562,1715
20230704,131700,2140649226,1562,1562,1562,1562,1235
20230704,131600,2138720156,1563,1563,1563,1563,172
20230704,131500,2138451320,1564,1564,1564,1564,55
20230704,131400,2138365300,1564,1565,1565,1564,421
20230704,131300,2137706833,1569,1569,1569,1565,36
20230704,131200,2137650377,1570,1569,1570,1569,1266
20230704,131100,2135664022,1569,1569,1569,1569,0
20230704,131000,2135664022,1569,1567,1569,1567,107
20230704,130900,2135496143,1567,1567,1567,1567,300
20230704,130800,2135026043,1568,1568,1568,1568,5
20230704,130700,2135018203,1569,1569,1569,1569,0
20230704,130600,2135018203,1569,1569,1569,1569,105
20230704,130500,2134853458,1564,1566,1566,1564,1288
20230704,130400,2132837879,1567,1568,1568,1567,510
20230704,130300,2132038209,1570,1569,1570,1569,441
20230704,130200,2131346251,1565,1565,1565,1565,350
20230704,130100,2130798501,1564,1569,1569,1564,797
20230704,130000,2129550767,1565,1564,1565,1564,2758
20230704,125900,2125234512,1564,1568,1568,1563,10402
20230704,125800,2108964861,1568,1566,1568,1563,2105
20230704,125700,2105667991,1567,1568,1568,1567,39
20230704,125600,2105606877,1569,1567,1569,1567,5
20230704,125500,2105599040,1567,1562,1567,1561,871
20230704,125400,2104239138,1562,1569,1569,1562,6767
20230704,125300,2093655458,1569,1573,1573,1569,2686
20230704,125200,2089436843,1572,1576,1576,1572,2441
20230704,125100,2085594448,1577,1577,1577,1577,632
20230704,125000,2084597784,1576,1578,1578,1576,4142
20230704,124900,2078066209,1578,1581,1581,1578,11
20230704,124800,2078048821,1577,1577,1577,1577,1274
20230704,124700,2076039723,1582,1582,1582,1582,0
20230704,124600,2076039723,1582,1577,1582,1576,1682
20230704,124500,2073380449,1577,1577,1577,1577,2463
20230704,124400,2069496298,1576,1575,1576,1575,785
20230704,124300,2068259326,1575,1578,1578,1575,2994
20230704,124200,2063540657,1579,1583,1583,1579,2384
20230704,124100,2059769202,1587,1587,1587,1587,1
20230704,124000,2059767615,1587,1582,1587,1582,149
20230704,123900,2059531862,1582,1584,1584,1582,3300
20230704,123800,2054308972,1584,1584,1587,1584,2590
20230704,123700,2050200422,1584,1588,1588,1584,95
20230704,123600,2050049615,1583,1587,1587,1583,630
20230704,123500,2049050025,1586,1586,1586,1586,100
20230704,123400,2048891425,1583,1585,1587,1583,323
20230704,123300,2048379273,1585,1583,1590,1583,8366
20230704,123200,2035100556,1583,1583,1584,1583,2460
20230704,123100,2031206005,1584,1584,1584,1583,4753
20230704,123000,2023681292,1583,1581,1583,1581,6570
20230704,122900,2013282307,1581,1580,1581,1580,979
20230704,122800,2011734667,1580,1581,1581,1580,2172
20230704,122700,2008302236,1582,1581,1582,1580,1123
20230704,122600,2006527281,1583,1582,1583,1582,7839
20230704,122500,1994124012,1582,1581,1584,1581,2517
20230704,122400,1990141099,1582,1580,1582,1580,2916
20230704,122300,1985529832,1579,1577,1581,1577,6983
20230704,122200,1974497602,1578,1577,1579,1577,5742
20230704,122100,1965437298,1576,1577,1577,1576,15
20230704,122000,1965413654,1575,1575,1575,1575,729
20230704,121900,1964265479,1576,1577,1577,1576,2195
20230704,121800,1960806048,1577,1576,1577,1576,36
20230704,121700,1960749277,1577,1578,1578,1577,596
20230704,121600,1959809285,1577,1578,1578,1577,218
20230704,121500,1959465498,1576,1576,1576,1576,110
20230704,121400,1959292138,1576,1577,1580,1576,4572
20230704,121300,1952077136,1577,1569,1577,1569,7219
20230704,121200,1940707806,1570,1570,1570,1570,1
20230704,121100,1940706236,1551,1572,1573,1551,9993
20230704,121000,1925068172,1572,1572,1573,1572,1378
20230704,120900,1922900946,1573,1573,1573,1570,12
20230704,120800,1922882073,1572,1569,1574,1569,2381
20230704,120700,1919140923,1570,1570,1570,1570,570
20230704,120600,1918246023,1570,1569,1570,1569,2244
20230704,120500,1914725186,1569,1569,1570,1569,4135
20230704,120400,1908235648,1569,1560,1569,1560,209
20230704,120300,1907907736,1569,1570,1570,1553,3905
20230704,120200,1901789294,1570,1564,1570,1564,13590
20230704,120100,1880493849,1565,1555,1565,1555,2790
20230704,120000,1876155329,1551,1565,1565,1551,6500
20230704,115900,1866015613,1565,1565,1565,1565,5
20230704,115800,1866007788,1564,1564,1564,1564,75
20230704,115700,1865890488,1564,1564,1564,1564,830
20230704,115600,1864592368,1559,1560,1560,1559,600
20230704,115500,1863656967,1559,1560,1560,1559,198
20230704,115400,1863348092,1556,1563,1563,1556,403
20230704,115300,1862718971,1566,1566,1566,1566,3000
20230704,115200,1858020971,1565,1564,1566,1564,3206
20230704,115100,1853004762,1564,1562,1564,1562,86
20230704,115000,1852870392,1562,1562,1563,1562,3040
20230704,114900,1848120848,1562,1558,1563,1558,3487
20230704,114800,1842677560,1558,1558,1558,1558,54
20230704,114700,1842593428,1551,1557,1560,1550,2058
20230704,114600,1839395366,1557,1551,1558,1551,5491
20230704,114500,1830858825,1552,1552,1552,1550,3282
20230704,114400,1825769339,1552,1552,1552,1552,201
20230704,114300,1825457387,1551,1554,1554,1551,4080
20230704,114200,1819126016,1553,1555,1555,1553,453
20230704,114100,1818421707,1555,1556,1556,1555,10104
20230704,114000,1802700003,1557,1557,1557,1556,2180
20230704,113900,1799307824,1557,1555,1557,1555,522
20230704,113800,1798496111,1555,1554,1555,1554,1087
20230704,113700,1796806309,1554,1555,1555,1554,22
20230704,113600,1796772114,1555,1555,1555,1555,18
20230704,113500,1796744124,1555,1555,1555,1554,219
20230704,113400,1796403755,1555,1555,1555,1555,33
20230704,113300,1796352440,1554,1554,1555,1554,32
20230704,113200,1796302700,1554,1555,1557,1554,445
20230704,113100,1795610716,1555,1555,1555,1555,200
20230704,113000,1795299716,1555,1556,1557,1555,882
20230704,112900,1793928186,1556,1557,1558,1556,1004
20230704,112800,1792365943,1559,1557,1559,1557,160
20230704,112700,1792116750,1557,1557,1557,1557,0
20230704,112600,1792116750,1557,1556,1557,1556,109
20230704,112500,1791947139,1557,1556,1557,1556,301
20230704,112400,1791478782,1556,1556,1556,1556,316
20230704,112300,1790987086,1556,1556,1556,1556,34
20230704,112200,1790934182,1560,1557,1561,1557,1052
20230704,112100,1789295094,1558,1561,1562,1558,453
20230704,112000,1788588860,1562,1558,1562,1558,504
20230704,111900,1787802634,1558,1558,1559,1555,637
20230704,111800,1786810927,1558,1558,1558,1557,602
20230704,111700,1785873611,1558,1556,1558,1556,3
20230704,111600,1785868940,1553,1556,1556,1553,529
20230704,111500,1785046639,1559,1556,1559,1556,205
20230704,111400,1784727644,1559,1556,1559,1555,2189
20230704,111300,1781319101,1557,1558,1559,1557,6199
20230704,111200,1771659865,1559,1558,1559,1556,122
20230704,111100,1771469828,1558,1559,1559,1557,1840
20230704,111000,1768602610,1559,1560,1560,1559,615
20230704,110900,1767643278,1560,1563,1563,1560,8677
20230704,110800,1754106954,1564,1558,1564,1556,9306
20230704,110700,1739607334,1558,1560,1564,1558,8862
20230704,110600,1725796681,1565,1563,1569,1560,7189
20230704,110500,1714549859,1563,1555,1563,1552,28127
20230704,110400,1670715751,1554,1553,1554,1553,4049
20230704,110300,1664426413,1553,1548,1553,1548,2008
20230704,110200,1661308004,1547,1553,1553,1547,616
20230704,110100,1660355046,1553,1552,1554,1547,9932
20230704,110000,1644928620,1551,1546,1551,1546,4559
20230704,105900,1637863287,1550,1546,1550,1546,102
20230704,105800,1637705591,1546,1550,1551,1546,2479
20230704,105700,1633862687,1550,1548,1550,1545,2764
20230704,105600,1629582945,1543,1549,1549,1542,3871
20230704,105500,1623593244,1550,1550,1550,1550,2033
20230704,105400,1620442094,1551,1551,1552,1551,8642
20230704,105300,1607035545,1551,1541,1551,1541,11088
20230704,105200,1589877820,1540,1547,1547,1540,856
20230704,105100,1588556077,1546,1547,1548,1539,1675
20230704,105000,1585965239,1547,1546,1547,1546,50
20230704,104900,1585887937,1547,1543,1547,1538,3153
20230704,104800,1581025736,1543,1543,1546,1543,938
20230704,104700,1579578099,1546,1548,1548,1546,5200
20230704,104600,1571538090,1549,1549,1550,1547,534
20230704,104500,1570710995,1549,1549,1550,1549,3111
20230704,104400,1565888952,1546,1549,1550,1546,7884
20230704,104300,1553674247,1549,1545,1549,1545,4584
20230704,104200,1546589403,1543,1541,1543,1539,1714
20230704,104100,1543945954,1539,1539,1540,1538,21092
20230704,104000,1511484457,1539,1535,1539,1535,14336
20230704,103900,1489474544,1535,1533,1536,1533,117
20230704,103800,1489295051,1533,1527,1533,1526,8802
20230704,103700,1475835843,1526,1528,1529,1526,4722
20230704,103600,1468618033,1529,1527,1529,1526,1808
20230704,103500,1465858248,1526,1520,1526,1520,3966
20230704,103400,1459823300,1520,1521,1523,1520,2476
20230704,103300,1456055419,1523,1522,1524,1516,6559
20230704,103200,1446091719,1516,1524,1524,1516,37818
20230704,103100,1388621460,1524,1529,1529,1524,13856
20230704,103000,1367477679,1529,1529,1529,1526,7277
20230704,102900,1356359792,1529,1537,1537,1529,6732
20230704,102800,1346054190,1537,1538,1538,1530,759
20230704,102700,1344889375,1538,1532,1538,1532,1510
20230704,102600,1342573420,1534,1530,1534,1530,47
20230704,102500,1342501506,1530,1533,1533,1530,16573
20230704,102400,1317138260,1534,1537,1539,1534,134
20230704,102300,1316932696,1539,1534,1539,1530,11520
20230704,102200,1299294817,1536,1535,1536,1533,1320
20230704,102100,1297270303,1536,1536,1536,1536,4
20230704,102000,1297264159,1534,1536,1536,1533,4052
20230704,101900,1291049387,1536,1536,1536,1534,5981
20230704,101800,1281868527,1536,1535,1536,1535,892
20230704,101700,1280498435,1535,1532,1535,1532,5673
20230704,101600,1271797134,1534,1532,1534,1531,9955
20230704,101500,1256550156,1532,1532,1534,1532,2849
20230704,101400,1252185186,1532,1532,1534,1532,604
20230704,101300,1251259138,1532,1534,1534,1532,3200
20230704,101200,1246356479,1534,1534,1534,1531,6324
20230704,101100,1236668921,1534,1534,1534,1532,5532
20230704,101000,1228191970,1534,1536,1536,1533,13960
20230704,100900,1206778039,1534,1542,1542,1534,9218
20230704,100800,1192631736,1537,1538,1538,1537,4948
20230704,100700,1185026138,1537,1541,1541,1537,607
20230704,100600,1184092439,1542,1542,1545,1539,7201
20230704,100500,1173001280,1546,1549,1549,1540,358
20230704,100400,1172448300,1549,1538,1549,1538,2750
20230704,100300,1168212737,1537,1537,1540,1537,1105
20230704,100200,1166513356,1537,1537,1540,1537,8017
20230704,100100,1154189588,1540,1537,1540,1536,679
20230704,100000,1153146530,1540,1540,1540,1536,2368
20230704,095900,1149507306,1540,1535,1541,1535,914
20230704,095800,1148103191,1535,1541,1541,1534,4068
20230704,095700,1141860065,1543,1543,1543,1543,113
20230704,095600,1141685706,1534,1550,1554,1534,18226
20230704,095500,1113656979,1550,1540,1550,1540,4339
20230704,095400,1106955381,1540,1540,1541,1540,718
20230704,095300,1105849658,1535,1540,1540,1535,4721
20230704,095200,1098587978,1536,1540,1540,1536,2763
20230704,095100,1094333575,1540,1536,1540,1533,13856
20230704,095000,1073064380,1536,1537,1537,1532,6518
20230704,094900,1063058443,1532,1533,1537,1532,2190
20230704,094800,1059702801,1532,1531,1533,1531,4896
20230704,094700,1052203478,1531,1534,1534,1531,10060
20230704,094600,1036788730,1534,1537,1538,1534,11941
20230704,094500,1018464429,1538,1533,1538,1533,10007
20230704,094400,1003093488,1535,1537,1537,1533,5009
20230704,094300,995407233,1537,1539,1539,1531,24133
20230704,094200,958414331,1539,1533,1541,1531,32590
20230704,094100,908407899,1531,1541,1541,1531,26901
20230704,094000,867118625,1541,1541,1544,1536,17573
20230704,093900,840083634,1545,1546,1546,1541,799
20230704,093800,838850297,1546,1548,1548,1537,28515
20230704,093700,794910411,1548,1549,1549,1537,68000
20230704,093600,690045393,1549,1558,1562,1548,24151
20230704,093500,652546840,1557,1564,1567,1557,7196
20230704,093400,641331460,1566,1556,1566,1555,4183
20230704,093300,634814380,1556,1566,1566,1556,18405
20230704,093200,606126962,1566,1565,1569,1559,13914
20230704,093100,584365312,1564,1570,1577,1562,13325
20230704,093000,563411166,1570,1583,1583,1536,85981
20230704,092900,429289565,1585,1586,1590,1576,15555
20230704,092800,404689113,1592,1593,1593,1585,14327
20230704,092700,381922754,1594,1596,1596,1593,7080
20230704,092600,370633866,1596,1600,1601,1596,11891
20230704,092500,351644104,1596,1601,1601,1596,18483
20230704,092400,322112684,1606,1606,1606,1606,67
20230704,092300,322005082,1606,1601,1606,1601,452
20230704,092200,321279385,1601,1601,1601,1600,1441
20230704,092100,318973293,1601,1606,1606,1601,3845
20230704,092000,312811772,1607,1607,1607,1603,596
20230704,091900,311854268,1609,1607,1609,1607,31
20230704,091800,311804441,1608,1607,1608,1607,5389
20230704,091700,303139321,1608,1608,1608,1608,461
20230704,091600,302398033,1608,1608,1608,1600,657
20230704,091500,301346425,1608,1598,1608,1597,11658
20230704,091400,282679442,1598,1600,1601,1598,4513
20230704,091300,275463759,1600,1601,1601,1600,3424
20230704,091200,269984314,1601,1601,1601,1600,10682
20230704,091100,252889486,1602,1602,1602,1601,4733
20230704,091000,245307296,1602,1608,1608,1602,316
20230704,090900,244800284,1607,1607,1608,1607,458
20230704,090800,244064272,1608,1601,1608,1600,2284
20230704,090700,240407660,1609,1600,1609,1599,8843
20230704,090600,226258393,1601,1601,1609,1601,6197
20230704,090500,216336988,1601,1603,1603,1600,11501
20230704,090400,197929193,1603,1612,1612,1600,28252
20230704,090300,152677338,1612,1603,1613,1603,6194
20230704,090200,142736897,1605,1605,1606,1602,10537
20230704,090100,125827007,1605,1615,1615,1605,41625
20230704,090000,58888943,1619,1613,1619,1613,35065