KissMeData/328380/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,204800,5002457656,1839,1839,1839,1839,74527
20230712,204700,5002457656,1839,1839,1839,1839,0
20230712,204600,5002457656,1839,1839,1839,1839,0
20230712,204500,5002457656,1839,1839,1839,1839,0
20230712,204400,5002457656,1839,1839,1839,1839,0
20230712,204300,5002457656,1839,1839,1839,1839,0
20230712,204200,5002457656,1839,1839,1839,1839,0
20230712,204100,5002457656,1839,1839,1839,1839,0
20230712,204000,5002457656,1839,1839,1839,1839,0
20230712,203900,5002457656,1839,1839,1839,1839,0
20230712,203800,5002457656,1839,1839,1839,1839,0
20230712,203700,5002457656,1839,1839,1839,1839,0
20230712,203600,5002457656,1839,1839,1839,1839,0
20230712,203500,5002457656,1839,1839,1839,1839,0
20230712,203400,5002457656,1839,1839,1839,1839,0
20230712,203300,5002457656,1839,1839,1839,1839,0
20230712,203200,5002457656,1839,1839,1839,1839,0
20230712,203100,5002457656,1839,1839,1839,1839,0
20230712,203000,5002457656,1839,1839,1839,1839,0
20230712,202900,5002457656,1839,1839,1839,1839,0
20230712,202800,5002457656,1839,1839,1839,1839,0
20230712,202700,5002457656,1839,1839,1839,1839,0
20230712,202600,5002457656,1839,1839,1839,1839,0
20230712,202500,5002457656,1839,1839,1839,1839,0
20230712,202400,5002457656,1839,1839,1839,1839,0
20230712,202300,5002457656,1839,1839,1839,1839,0
20230712,202200,5002457656,1839,1839,1839,1839,0
20230712,202100,5002457656,1839,1839,1839,1839,0
20230712,202000,5002457656,1839,1839,1839,1839,0
20230712,201900,5002457656,1839,1839,1839,1839,0
20230712,201800,5002457656,1839,1839,1839,1839,74527
20230712,201700,5002457656,1839,1839,1839,1839,0
20230712,201600,5002457656,1839,1839,1839,1839,0
20230712,201500,5002457656,1839,1839,1839,1839,0
20230712,201400,5002457656,1839,1839,1839,1839,0
20230712,201300,5002457656,1839,1839,1839,1839,0
20230712,201200,5002457656,1839,1839,1839,1839,0
20230712,201100,5002457656,1839,1839,1839,1839,0
20230712,201000,5002457656,1839,1839,1839,1839,0
20230712,200900,5002457656,1839,1839,1839,1839,0
20230712,200800,5002457656,1839,1839,1839,1839,0
20230712,200700,5002457656,1839,1839,1839,1839,0
20230712,200600,5002457656,1839,1839,1839,1839,0
20230712,200500,5002457656,1839,1839,1839,1839,0
20230712,200400,5002457656,1839,1839,1839,1839,0
20230712,200300,5002457656,1839,1839,1839,1839,0
20230712,200200,5002457656,1839,1839,1839,1839,0
20230712,200100,5002457656,1839,1839,1839,1839,0
20230712,200000,5002457656,1839,1839,1839,1839,0
20230712,195900,5002457656,1839,1839,1839,1839,0
20230712,195800,5002457656,1839,1839,1839,1839,0
20230712,195700,5002457656,1839,1839,1839,1839,0
20230712,195600,5002457656,1839,1839,1839,1839,0
20230712,195500,5002457656,1839,1839,1839,1839,0
20230712,195400,5002457656,1839,1839,1839,1839,0
20230712,195300,5002457656,1839,1839,1839,1839,0
20230712,195200,5002457656,1839,1839,1839,1839,0
20230712,195100,5002457656,1839,1839,1839,1839,0
20230712,195000,5002457656,1839,1839,1839,1839,0
20230712,194900,5002457656,1839,1839,1839,1839,0
20230712,194800,5002457656,1839,1839,1839,1839,74527
20230712,194700,5002457656,1839,1839,1839,1839,0
20230712,194600,5002457656,1839,1839,1839,1839,0
20230712,194500,5002457656,1839,1839,1839,1839,0
20230712,194400,5002457656,1839,1839,1839,1839,0
20230712,194300,5002457656,1839,1839,1839,1839,0
20230712,194200,5002457656,1839,1839,1839,1839,0
20230712,194100,5002457656,1839,1839,1839,1839,0
20230712,194000,5002457656,1839,1839,1839,1839,0
20230712,193900,5002457656,1839,1839,1839,1839,0
20230712,193800,5002457656,1839,1839,1839,1839,0
20230712,193700,5002457656,1839,1839,1839,1839,0
20230712,193600,5002457656,1839,1839,1839,1839,0
20230712,193500,5002457656,1839,1839,1839,1839,0
20230712,193400,5002457656,1839,1839,1839,1839,0
20230712,193300,5002457656,1839,1839,1839,1839,0
20230712,193200,5002457656,1839,1839,1839,1839,0
20230712,193100,5002457656,1839,1839,1839,1839,0
20230712,193000,5002457656,1839,1839,1839,1839,0
20230712,192900,5002457656,1839,1839,1839,1839,0
20230712,192800,5002457656,1839,1839,1839,1839,0
20230712,192700,5002457656,1839,1839,1839,1839,0
20230712,192600,5002457656,1839,1839,1839,1839,0
20230712,192500,5002457656,1839,1839,1839,1839,0
20230712,192400,5002457656,1839,1839,1839,1839,0
20230712,192300,5002457656,1839,1839,1839,1839,0
20230712,192200,5002457656,1839,1839,1839,1839,0
20230712,192100,5002457656,1839,1839,1839,1839,0
20230712,192000,5002457656,1839,1839,1839,1839,0
20230712,191900,5002457656,1839,1839,1839,1839,0
20230712,191800,5002457656,1839,1839,1839,1839,74527
20230712,191700,5002457656,1839,1839,1839,1839,0
20230712,191600,5002457656,1839,1839,1839,1839,0
20230712,191500,5002457656,1839,1839,1839,1839,0
20230712,191400,5002457656,1839,1839,1839,1839,0
20230712,191300,5002457656,1839,1839,1839,1839,0
20230712,191200,5002457656,1839,1839,1839,1839,0
20230712,191100,5002457656,1839,1839,1839,1839,0
20230712,191000,5002457656,1839,1839,1839,1839,0
20230712,190900,5002457656,1839,1839,1839,1839,0
20230712,190800,5002457656,1839,1839,1839,1839,0
20230712,190700,5002457656,1839,1839,1839,1839,0
20230712,190600,5002457656,1839,1839,1839,1839,0
20230712,190500,5002457656,1839,1839,1839,1839,0
20230712,190400,5002457656,1839,1839,1839,1839,0
20230712,190300,5002457656,1839,1839,1839,1839,0
20230712,190200,5002457656,1839,1839,1839,1839,0
20230712,190100,5002457656,1839,1839,1839,1839,0
20230712,190000,5002457656,1839,1839,1839,1839,0
20230712,185900,5002457656,1839,1839,1839,1839,0
20230712,185800,5002457656,1839,1839,1839,1839,0
20230712,185700,5002457656,1839,1839,1839,1839,0
20230712,185600,5002457656,1839,1839,1839,1839,0
20230712,185500,5002457656,1839,1839,1839,1839,0
20230712,185400,5002457656,1839,1839,1839,1839,0
20230712,185300,5002457656,1839,1839,1839,1839,0
20230712,185200,5002457656,1839,1839,1839,1839,0
20230712,185100,5002457656,1839,1839,1839,1839,0
20230712,185000,5002457656,1839,1839,1839,1839,0
20230712,184900,5002457656,1839,1839,1839,1839,0
20230712,184800,5002457656,1839,1839,1839,1839,74527
20230712,184700,5002457656,1839,1839,1839,1839,0
20230712,184600,5002457656,1839,1839,1839,1839,0
20230712,184500,5002457656,1839,1839,1839,1839,0
20230712,184400,5002457656,1839,1839,1839,1839,0
20230712,184300,5002457656,1839,1839,1839,1839,0
20230712,184200,5002457656,1839,1839,1839,1839,0
20230712,184100,5002457656,1839,1839,1839,1839,0
20230712,184000,5002457656,1839,1839,1839,1839,0
20230712,183900,5002457656,1839,1839,1839,1839,0
20230712,183800,5002457656,1839,1839,1839,1839,0
20230712,183700,5002457656,1839,1839,1839,1839,0
20230712,183600,5002457656,1839,1839,1839,1839,0
20230712,183500,5002457656,1839,1839,1839,1839,0
20230712,183400,5002457656,1839,1839,1839,1839,0
20230712,183300,5002457656,1839,1839,1839,1839,0
20230712,183200,5002457656,1839,1839,1839,1839,0
20230712,183100,5002457656,1839,1839,1839,1839,0
20230712,183000,5002457656,1839,1839,1839,1839,0
20230712,182900,5002457656,1839,1839,1839,1839,0
20230712,182800,5002457656,1839,1839,1839,1839,0
20230712,182700,5002457656,1839,1839,1839,1839,0
20230712,182600,5002457656,1839,1839,1839,1839,0
20230712,182500,5002457656,1839,1839,1839,1839,0
20230712,182400,5002457656,1839,1839,1839,1839,0
20230712,182300,5002457656,1839,1839,1839,1839,0
20230712,182200,5002457656,1839,1839,1839,1839,0
20230712,182100,5002457656,1839,1839,1839,1839,0
20230712,182000,5002457656,1839,1839,1839,1839,0
20230712,181900,5002457656,1839,1839,1839,1839,0
20230712,181800,5002457656,1839,1839,1839,1839,74527
20230712,181700,5002457656,1839,1839,1839,1839,0
20230712,181600,5002457656,1839,1839,1839,1839,0
20230712,181500,5002457656,1839,1839,1839,1839,0
20230712,181400,5002457656,1839,1839,1839,1839,0
20230712,181300,5002457656,1839,1839,1839,1839,0
20230712,181200,5002457656,1839,1839,1839,1839,0
20230712,181100,5002457656,1839,1839,1839,1839,0
20230712,181000,5002457656,1839,1839,1839,1839,0
20230712,180900,5002457656,1839,1839,1839,1839,0
20230712,180800,5002457656,1839,1839,1839,1839,0
20230712,180700,5002457656,1839,1839,1839,1839,0
20230712,180600,5002457656,1839,1839,1839,1839,0
20230712,180500,5002457656,1839,1839,1839,1839,0
20230712,180400,5002457656,1839,1839,1839,1839,0
20230712,180300,5002457656,1839,1839,1839,1839,0
20230712,180200,5002457656,1839,1839,1839,1839,0
20230712,180100,5002457656,1839,1839,1839,1839,0
20230712,180000,5002457656,1839,1839,1839,1839,0
20230712,175900,5002457656,1839,1839,1839,1839,0
20230712,175800,5002457656,1839,1839,1839,1839,0
20230712,175700,5002457656,1839,1839,1839,1839,0
20230712,175600,5002457656,1839,1839,1839,1839,0
20230712,175500,5002457656,1839,1839,1839,1839,0
20230712,175400,5002457656,1839,1839,1839,1839,0
20230712,175300,5002457656,1839,1839,1839,1839,0
20230712,175200,5002457656,1839,1839,1839,1839,0
20230712,175100,5002457656,1839,1839,1839,1839,0
20230712,175000,5002457656,1839,1839,1839,1839,0
20230712,174900,5002457656,1839,1839,1839,1839,0
20230712,174800,5002457656,1839,1839,1839,1839,74527
20230712,174700,5002457656,1839,1839,1839,1839,0
20230712,174600,5002457656,1839,1839,1839,1839,0
20230712,174500,5002457656,1839,1839,1839,1839,0
20230712,174400,5002457656,1839,1839,1839,1839,0
20230712,174300,5002457656,1839,1839,1839,1839,0
20230712,174200,5002457656,1839,1839,1839,1839,0
20230712,174100,5002457656,1839,1839,1839,1839,0
20230712,174000,5002457656,1839,1839,1839,1839,0
20230712,173900,5002457656,1839,1839,1839,1839,0
20230712,173800,5002457656,1839,1839,1839,1839,0
20230712,173700,5002457656,1839,1839,1839,1839,0
20230712,173600,5002457656,1839,1839,1839,1839,0
20230712,173500,5002457656,1839,1839,1839,1839,0
20230712,173400,5002457656,1839,1839,1839,1839,0
20230712,173300,5002457656,1839,1839,1839,1839,0
20230712,173200,5002457656,1839,1839,1839,1839,0
20230712,173100,5002457656,1839,1839,1839,1839,0
20230712,173000,5002457656,1839,1839,1839,1839,0
20230712,172900,5002457656,1839,1839,1839,1839,0
20230712,172800,5002457656,1839,1839,1839,1839,0
20230712,172700,5002457656,1839,1839,1839,1839,0
20230712,172600,5002457656,1839,1839,1839,1839,0
20230712,172500,5002457656,1839,1839,1839,1839,0
20230712,172400,5002457656,1839,1839,1839,1839,0
20230712,172300,5002457656,1839,1839,1839,1839,0
20230712,172200,5002457656,1839,1839,1839,1839,0
20230712,172100,5002457656,1839,1839,1839,1839,0
20230712,172000,5002457656,1839,1839,1839,1839,0
20230712,171900,5002457656,1839,1839,1839,1839,0
20230712,171800,5002457656,1839,1839,1839,1839,74527
20230712,171700,5002457656,1839,1839,1839,1839,0
20230712,171600,5002457656,1839,1839,1839,1839,0
20230712,171500,5002457656,1839,1839,1839,1839,0
20230712,171400,5002457656,1839,1839,1839,1839,0
20230712,171300,5002457656,1839,1839,1839,1839,0
20230712,171200,5002457656,1839,1839,1839,1839,0
20230712,171100,5002457656,1839,1839,1839,1839,0
20230712,171000,5002457656,1839,1839,1839,1839,0
20230712,170900,5002457656,1839,1839,1839,1839,0
20230712,170800,5002457656,1839,1839,1839,1839,0
20230712,170700,5002457656,1839,1839,1839,1839,0
20230712,170600,5002457656,1839,1839,1839,1839,0
20230712,170500,5002457656,1839,1839,1839,1839,0
20230712,170400,5002457656,1839,1839,1839,1839,0
20230712,170300,5002457656,1839,1839,1839,1839,0
20230712,170200,5002457656,1839,1839,1839,1839,0
20230712,170100,5002457656,1839,1839,1839,1839,0
20230712,170000,5002457656,1839,1839,1839,1839,0
20230712,165900,5002457656,1839,1839,1839,1839,0
20230712,165800,5002457656,1839,1839,1839,1839,0
20230712,165700,5002457656,1839,1839,1839,1839,0
20230712,165600,5002457656,1839,1839,1839,1839,0
20230712,165500,5002457656,1839,1839,1839,1839,0
20230712,165400,5002457656,1839,1839,1839,1839,0
20230712,165300,5002457656,1839,1839,1839,1839,0
20230712,165200,5002457656,1839,1839,1839,1839,0
20230712,165100,5002457656,1839,1839,1839,1839,0
20230712,165000,5002457656,1839,1839,1839,1839,0
20230712,164900,5002457656,1839,1839,1839,1839,0
20230712,164800,5002457656,1839,1839,1839,1839,74527
20230712,164700,5002457656,1839,1839,1839,1839,0
20230712,164600,5002457656,1839,1839,1839,1839,0
20230712,164500,5002457656,1839,1839,1839,1839,0
20230712,164400,5002457656,1839,1839,1839,1839,0
20230712,164300,5002457656,1839,1839,1839,1839,0
20230712,164200,5002457656,1839,1839,1839,1839,0
20230712,164100,5002457656,1839,1839,1839,1839,0
20230712,164000,5002457656,1839,1839,1839,1839,0
20230712,163900,5002457656,1839,1839,1839,1839,0
20230712,163800,5002457656,1839,1839,1839,1839,0
20230712,163700,5002457656,1839,1839,1839,1839,0
20230712,163600,5002457656,1839,1839,1839,1839,0
20230712,163500,5002457656,1839,1839,1839,1839,0
20230712,163400,5002457656,1839,1839,1839,1839,0
20230712,163300,5002457656,1839,1839,1839,1839,0
20230712,163200,5002457656,1839,1839,1839,1839,0
20230712,163100,5002457656,1839,1839,1839,1839,0
20230712,163000,5002457656,1839,1839,1839,1839,0
20230712,162900,5002457656,1839,1839,1839,1839,0
20230712,162800,5002457656,1839,1839,1839,1839,0
20230712,162700,5002457656,1839,1839,1839,1839,0
20230712,162600,5002457656,1839,1839,1839,1839,0
20230712,162500,5002457656,1839,1839,1839,1839,0
20230712,162400,5002457656,1839,1839,1839,1839,0
20230712,162300,5002457656,1839,1839,1839,1839,0
20230712,162200,5002457656,1839,1839,1839,1839,0
20230712,162100,5002457656,1839,1839,1839,1839,0
20230712,162000,5002457656,1839,1839,1839,1839,0
20230712,161900,5002457656,1839,1839,1839,1839,0
20230712,161800,5002457656,1839,1839,1839,1839,74527
20230712,161700,5002457656,1839,1839,1839,1839,0
20230712,161600,5002457656,1839,1839,1839,1839,0
20230712,161500,5002457656,1839,1839,1839,1839,0
20230712,161400,5002457656,1839,1839,1839,1839,0
20230712,161300,5002457656,1839,1839,1839,1839,0
20230712,161200,5002457656,1839,1839,1839,1839,0
20230712,161100,5002457656,1839,1839,1839,1839,0
20230712,161000,5002457656,1839,1839,1839,1839,0
20230712,160900,5002457656,1839,1839,1839,1839,0
20230712,160800,5002457656,1839,1839,1839,1839,0
20230712,160700,5002457656,1839,1839,1839,1839,0
20230712,160600,5002457656,1839,1839,1839,1839,0
20230712,160500,5002457656,1839,1839,1839,1839,0
20230712,160400,5002457656,1839,1839,1839,1839,0
20230712,160300,5002457656,1839,1839,1839,1839,0
20230712,160200,5002457656,1839,1839,1839,1839,0
20230712,160100,5002457656,1839,1839,1839,1839,0
20230712,160000,5002457656,1839,1839,1839,1839,0
20230712,155900,5002457656,1839,1839,1839,1839,0
20230712,155800,5002457656,1839,1839,1839,1839,0
20230712,155700,5002457656,1839,1839,1839,1839,0
20230712,155600,5002457656,1839,1839,1839,1839,0
20230712,155500,5002457656,1839,1839,1839,1839,0
20230712,155400,5002457656,1839,1839,1839,1839,0
20230712,155300,5002457656,1839,1839,1839,1839,0
20230712,155200,5002457656,1839,1839,1839,1839,0
20230712,155100,5002457656,1839,1839,1839,1839,0
20230712,155000,5002457656,1839,1839,1839,1839,0
20230712,154900,5002457656,1839,1839,1839,1839,0
20230712,154800,5002457656,1839,1839,1839,1839,74527
20230712,154700,5002457656,1839,1839,1839,1839,0
20230712,154600,5002457656,1839,1839,1839,1839,0
20230712,154500,5002457656,1839,1839,1839,1839,0
20230712,154400,5002457656,1839,1839,1839,1839,0
20230712,154300,5002457656,1839,1839,1839,1839,0
20230712,154200,5002457656,1839,1839,1839,1839,0
20230712,154100,5002457656,1839,1839,1839,1839,0
20230712,154000,5002457656,1839,1839,1839,1839,0
20230712,153900,5002457656,1839,1839,1839,1839,0
20230712,153800,5002457656,1839,1839,1839,1839,0
20230712,153700,5002457656,1839,1839,1839,1839,0
20230712,153600,5002457656,1839,1839,1839,1839,0
20230712,153500,5002457656,1839,1839,1839,1839,0
20230712,153400,5002457656,1839,1839,1839,1839,0
20230712,153300,5002457656,1839,1839,1839,1839,0
20230712,153200,5002457656,1839,1839,1839,1839,0
20230712,153100,5002457656,1839,1839,1839,1839,0
20230712,153000,5002457656,1839,1839,1839,1839,74527
20230712,152900,4865402503,1854,1854,1854,1854,0
20230712,152800,4865402503,1854,1854,1854,1854,0
20230712,152700,4865402503,1854,1854,1854,1854,0
20230712,152600,4865402503,1854,1854,1854,1854,0
20230712,152500,4865402503,1854,1854,1854,1854,0
20230712,152400,4865402503,1854,1854,1854,1854,0
20230712,152300,4865402503,1854,1854,1854,1854,0
20230712,152200,4865402503,1854,1854,1854,1854,0
20230712,152100,4865402503,1854,1854,1854,1854,0
20230712,152000,4865402503,1854,1854,1854,1854,0
20230712,151900,4865402503,1854,1823,1854,1823,90824
20230712,151800,4698205231,1823,1824,1825,1823,13398
20230712,151700,4673771944,1824,1822,1824,1820,17166
20230712,151600,4642494219,1822,1818,1822,1818,13001
20230712,151500,4618819476,1819,1821,1821,1818,2814
20230712,151400,4613699029,1821,1819,1822,1819,8784
20230712,151300,4597702666,1821,1820,1821,1819,7539
20230712,151200,4583986852,1819,1820,1821,1819,3954
20230712,151100,4576791219,1820,1820,1820,1819,3058
20230712,151000,4571225736,1820,1819,1820,1819,2038
20230712,150900,4567517626,1820,1819,1820,1818,2688
20230712,150800,4562628545,1819,1818,1819,1818,4674
20230712,150700,4554128415,1819,1817,1821,1816,8807
20230712,150600,4538113121,1817,1817,1817,1816,4715
20230712,150500,4529548181,1816,1816,1816,1816,2192
20230712,150400,4525567509,1817,1816,1817,1816,3941
20230712,150300,4518407728,1817,1818,1818,1817,3090
20230712,150200,4512792776,1818,1818,1818,1818,3920
20230712,150100,4505666216,1819,1819,1819,1818,4887
20230712,150000,4496777783,1819,1821,1821,1819,1710
20230712,145900,4493665195,1821,1822,1822,1821,1031
20230712,145800,4491787524,1822,1819,1822,1819,6327
20230712,145700,4480266896,1819,1819,1820,1819,2210
20230712,145600,4476245735,1819,1818,1819,1818,1128
20230712,145500,4474194047,1818,1816,1819,1816,1035
20230712,145400,4472312471,1816,1817,1818,1816,2635
20230712,145300,4467526710,1818,1816,1819,1816,2048
20230712,145200,4463807527,1816,1819,1819,1816,14964
20230712,145100,4436604253,1819,1820,1820,1819,1522
20230712,145000,4433835619,1818,1821,1821,1818,3475
20230712,144900,4427513326,1821,1822,1822,1821,1284
20230712,144800,4425174075,1822,1821,1823,1819,5023
20230712,144700,4416026876,1821,1819,1821,1819,3838
20230712,144600,4409045452,1819,1819,1819,1819,1240
20230712,144500,4406789892,1819,1819,1819,1818,1489
20230712,144400,4404081402,1819,1819,1820,1819,557
20230712,144300,4403068218,1819,1822,1822,1819,1129
20230712,144200,4401013420,1821,1822,1822,1821,3424
20230712,144100,4394775237,1822,1820,1822,1820,3058
20230712,144000,4389207676,1820,1819,1820,1819,944
20230712,143900,4387490025,1819,1818,1820,1818,2772
20230712,143800,4382447634,1818,1818,1819,1816,1668
20230712,143700,4379418303,1819,1820,1821,1816,955
20230712,143600,4377680256,1820,1819,1822,1815,6968
20230712,143500,4365015843,1820,1819,1820,1815,921
20230712,143400,4363341118,1814,1818,1820,1814,2207
20230712,143300,4359335624,1820,1819,1820,1814,9017
20230712,143200,4342970750,1819,1817,1819,1817,125
20230712,143100,4342743513,1817,1813,1817,1813,12260
20230712,143000,4320504059,1817,1817,1817,1813,2079
20230712,142900,4316733191,1817,1816,1817,1813,2139
20230712,142800,4312851598,1813,1816,1816,1813,2327
20230712,142700,4308629316,1817,1818,1818,1815,3148
20230712,142600,4302913107,1815,1818,1818,1815,104
20230712,142500,4302724212,1815,1815,1815,1815,0
20230712,142400,4302724212,1815,1815,1815,1815,1282
20230712,142300,4300397382,1819,1815,1819,1815,1599
20230712,142200,4297493730,1815,1814,1815,1812,2874
20230712,142100,4292282159,1814,1816,1816,1814,375
20230712,142000,4291601703,1816,1814,1816,1813,1058
20230712,141900,4289683507,1816,1814,1816,1814,5
20230712,141800,4289674433,1817,1815,1817,1813,4495
20230712,141700,4281521155,1814,1816,1818,1814,640
20230712,141600,4280359337,1818,1816,1818,1816,1848
20230712,141500,4277003362,1815,1815,1816,1815,6720
20230712,141400,4264806463,1816,1819,1819,1816,697
20230712,141300,4263540188,1818,1813,1818,1813,541
20230712,141200,4262558050,1815,1813,1815,1812,5003
20230712,141100,4253492037,1813,1813,1813,1813,2021
20230712,141000,4249827964,1813,1816,1818,1813,3110
20230712,140900,4244187428,1815,1814,1815,1814,106
20230712,140800,4243995040,1816,1815,1820,1812,3460
20230712,140700,4237718531,1815,1820,1821,1815,4670
20230712,140600,4229234658,1818,1820,1821,1818,1748
20230712,140500,4226054441,1820,1821,1823,1820,1741
20230712,140400,4222885125,1822,1823,1823,1821,896
20230712,140300,4221253187,1823,1822,1823,1822,3295
20230712,140200,4215248174,1822,1823,1824,1822,3617
20230712,140100,4208657927,1824,1822,1824,1822,2561
20230712,140000,4203988862,1823,1821,1823,1821,6075
20230712,135900,4192923582,1820,1819,1820,1817,3173
20230712,135800,4187153398,1817,1819,1820,1817,983
20230712,135700,4185365806,1820,1821,1821,1820,4464
20230712,135600,4177240878,1821,1822,1823,1820,1336
20230712,135500,4174807878,1821,1819,1821,1819,4718
20230712,135400,4166220660,1819,1819,1819,1818,2165
20230712,135300,4162282690,1819,1821,1821,1819,232
20230712,135200,4161860676,1820,1819,1821,1817,7301
20230712,135100,4148583261,1819,1819,1819,1819,138
20230712,135000,4148332239,1819,1819,1819,1817,333
20230712,134900,4147727004,1818,1819,1819,1818,3955
20230712,134800,4140533160,1819,1820,1821,1819,819
20230712,134700,4139042844,1820,1821,1821,1820,2159
20230712,134600,4135113355,1822,1825,1825,1822,607
20230712,134500,4134006904,1824,1818,1824,1817,9005
20230712,134400,4117607079,1820,1819,1821,1815,2602
20230712,134300,4112873996,1816,1815,1817,1814,11521
20230712,134200,4091968756,1816,1817,1817,1816,666
20230712,134100,4090758685,1817,1819,1819,1817,344
20230712,134000,4090133597,1819,1820,1820,1819,94
20230712,133900,4089962604,1819,1819,1819,1819,955
20230712,133800,4088225459,1814,1819,1820,1813,3134
20230712,133700,4082539339,1820,1820,1820,1820,666
20230712,133600,4081327219,1821,1820,1821,1819,241
20230712,133500,4080888638,1820,1821,1821,1820,1410
20230712,133400,4078321453,1820,1819,1821,1819,775
20230712,133300,4076911615,1819,1820,1822,1819,1294
20230712,133200,4074557252,1820,1817,1820,1817,475
20230712,133100,4073693234,1817,1816,1817,1814,1887
20230712,133000,4070265947,1817,1820,1821,1817,4218
20230712,132900,4062597849,1821,1820,1821,1820,5938
20230712,132800,4051790668,1820,1822,1822,1820,2718
20230712,132700,4046840095,1821,1820,1822,1818,6642
20230712,132600,4034743813,1820,1818,1820,1816,6712
20230712,132500,4022530370,1817,1813,1818,1811,1886
20230712,132400,4019110638,1813,1809,1813,1809,767
20230712,132300,4017721908,1809,1809,1809,1807,3226
20230712,132200,4011889768,1809,1809,1811,1808,2665
20230712,132100,4007069145,1809,1810,1811,1809,4167
20230712,132000,3999525922,1811,1810,1811,1810,451
20230712,131900,3998709610,1809,1808,1811,1808,2067
20230712,131800,3994969930,1810,1808,1810,1807,3015
20230712,131700,3989520373,1808,1809,1809,1807,1231
20230712,131600,3987294758,1809,1809,1810,1807,4172
20230712,131500,3979750639,1814,1811,1814,1807,28037
20230712,131400,3929040765,1810,1813,1814,1810,5421
20230712,131300,3919221627,1813,1815,1815,1812,1095
20230712,131200,3917235021,1815,1812,1815,1811,2111
20230712,131100,3913411471,1812,1812,1812,1811,2426
20230712,131000,3909016096,1812,1811,1812,1811,962
20230712,130900,3907273884,1811,1813,1813,1811,7928
20230712,130800,3892911741,1813,1816,1816,1813,7701
20230712,130700,3878941036,1818,1815,1818,1815,996
20230712,130600,3877133194,1816,1816,1818,1815,229
20230712,130500,3876717428,1819,1819,1819,1815,1159
20230712,130400,3874612663,1820,1814,1820,1814,2019
20230712,130300,3870947225,1814,1815,1817,1814,7419
20230712,130200,3857488808,1816,1816,1820,1815,2065
20230712,130100,3853737613,1820,1813,1820,1812,4665
20230712,130000,3845275337,1812,1813,1814,1812,3375
20230712,125900,3839158755,1814,1815,1815,1812,3163
20230712,125800,3833421935,1816,1821,1821,1816,5712
20230712,125700,3823033436,1822,1823,1824,1821,3978
20230712,125600,3815783826,1822,1825,1825,1821,5459
20230712,125500,3805832263,1826,1825,1827,1824,1229
20230712,125400,3803589263,1827,1827,1828,1825,7515
20230712,125300,3789860029,1827,1827,1827,1825,9319
20230712,125200,3772841437,1826,1825,1827,1823,8154
20230712,125100,3757968269,1824,1823,1824,1822,2645
20230712,125000,3753144417,1823,1823,1824,1821,1775
20230712,124900,3749910496,1824,1818,1824,1818,13658
20230712,124800,3725042663,1818,1819,1819,1818,2855
20230712,124700,3719849634,1819,1819,1820,1819,402
20230712,124600,3719118382,1819,1819,1819,1818,655
20230712,124500,3717926947,1819,1817,1819,1817,704
20230712,124400,3716647760,1817,1817,1817,1817,203
20230712,124300,3716278909,1817,1817,1817,1817,192
20230712,124200,3715930045,1817,1813,1817,1812,2791
20230712,124100,3710870870,1813,1813,1817,1813,15336
20230712,124000,3683059843,1817,1819,1819,1811,1540
20230712,123900,3680267899,1819,1814,1819,1814,3231
20230712,123800,3674404355,1815,1816,1816,1815,27
20230712,123700,3674355339,1810,1816,1817,1810,16648
20230712,123600,3644174700,1815,1817,1817,1815,580
20230712,123500,3643121812,1815,1817,1817,1815,1633
20230712,123400,3640156526,1816,1817,1820,1816,1918
20230712,123300,3636671347,1820,1822,1822,1816,292
20230712,123200,3636140802,1822,1821,1823,1821,1019
20230712,123100,3634285189,1821,1820,1821,1814,5002
20230712,123000,3625181487,1820,1820,1820,1813,823
20230712,122900,3623688843,1820,1820,1820,1815,4324
20230712,122800,3615831316,1820,1817,1820,1817,1033
20230712,122700,3613954277,1817,1817,1817,1815,928
20230712,122600,3612268105,1817,1817,1817,1814,1841
20230712,122500,3608927597,1817,1821,1821,1817,1239
20230712,122400,3606675864,1821,1821,1822,1818,2153
20230712,122300,3602755486,1822,1821,1822,1818,4499
20230712,122200,3594568976,1821,1822,1822,1821,111
20230712,122100,3594366836,1822,1824,1824,1821,862
20230712,122000,3592797107,1820,1823,1825,1820,2998
20230712,121900,3587336913,1823,1825,1825,1822,1676
20230712,121800,3584282090,1823,1825,1825,1823,1497
20230712,121700,3581551036,1825,1825,1825,1825,103
20230712,121600,3581363061,1825,1822,1825,1820,527
20230712,121500,3580403905,1825,1824,1826,1824,75
20230712,121400,3580267030,1826,1821,1826,1821,1416
20230712,121300,3577684905,1823,1821,1823,1819,1303
20230712,121200,3575311659,1821,1818,1821,1818,392
20230712,121100,3574598097,1821,1820,1821,1818,1047
20230712,121000,3572693601,1818,1823,1823,1818,2522
20230712,120900,3568101517,1823,1822,1824,1822,563
20230712,120800,3567075209,1822,1820,1822,1820,864
20230712,120700,3565501371,1820,1817,1820,1817,850
20230712,120600,3563955843,1817,1815,1817,1814,1094
20230712,120500,3561970052,1813,1815,1815,1813,1451
20230712,120400,3559338258,1815,1816,1816,1814,3519
20230712,120300,3552954650,1816,1817,1817,1816,719
20230712,120200,3551648924,1817,1816,1818,1815,224
20230712,120100,3551242139,1816,1818,1818,1816,1959
20230712,120000,3547684067,1817,1818,1818,1817,935
20230712,115900,3545984651,1818,1817,1818,1817,75
20230712,115800,3545848359,1817,1819,1819,1817,1362
20230712,115700,3543370884,1819,1819,1819,1817,72
20230712,115600,3543239980,1819,1817,1819,1817,417
20230712,115500,3542482256,1817,1814,1817,1813,4561
20230712,115400,3534205027,1814,1815,1815,1814,214
20230712,115300,3533816755,1810,1816,1817,1810,22005
20230712,115200,3493969124,1817,1816,1817,1816,99
20230712,115100,3493789267,1816,1821,1821,1816,1245
20230712,115000,3491526626,1819,1819,1819,1817,1842
20230712,114900,3488178970,1817,1818,1822,1815,1016
20230712,114800,3486328217,1814,1809,1814,1809,11494
20230712,114700,3465507450,1809,1808,1811,1808,3103
20230712,114600,3459893513,1808,1807,1809,1806,9240
20230712,114500,3443195497,1807,1809,1809,1807,7455
20230712,114400,3429720292,1809,1811,1812,1808,1688
20230712,114300,3426666978,1812,1812,1814,1808,21579
20230712,114200,3387601561,1814,1813,1814,1811,14786
20230712,114100,3360807950,1813,1814,1816,1813,1727
20230712,114000,3357675668,1815,1818,1822,1815,1221
20230712,113900,3355456151,1823,1823,1823,1818,1657
20230712,113800,3352440690,1823,1816,1823,1813,1521
20230712,113700,3349682442,1813,1819,1819,1813,5901
20230712,113600,3338968113,1824,1822,1824,1818,1317
20230712,113500,3336572124,1824,1823,1824,1823,452
20230712,113400,3335748079,1824,1819,1824,1818,5167
20230712,113300,3326353792,1818,1821,1821,1818,2021
20230712,113200,3322676436,1823,1824,1824,1821,1092
20230712,113100,3320687420,1824,1824,1824,1824,54
20230712,113000,3320588924,1824,1823,1824,1821,1692
20230712,112900,3317505469,1823,1822,1824,1822,400
20230712,112800,3316776244,1824,1827,1827,1822,4257
20230712,112700,3309008887,1827,1826,1827,1825,856
20230712,112600,3307445986,1826,1825,1827,1824,536
20230712,112500,3306467772,1825,1821,1825,1821,3318
20230712,112400,3300421854,1821,1818,1821,1818,2131
20230712,112300,3296544307,1819,1818,1819,1817,808
20230712,112200,3295075204,1819,1819,1819,1812,25786
20230712,112100,3248289245,1818,1817,1818,1813,7783
20230712,112000,3234163325,1817,1816,1817,1815,1616
20230712,111900,3231228267,1817,1818,1819,1817,4476
20230712,111800,3223092797,1818,1819,1819,1815,1179
20230712,111700,3220949894,1819,1818,1819,1814,5771
20230712,111600,3210472125,1821,1825,1825,1818,3487
20230712,111500,3204130167,1825,1817,1825,1816,2693
20230712,111400,3199237032,1817,1813,1817,1812,5850
20230712,111300,3188630984,1818,1825,1825,1811,70592
20230712,111200,3060211231,1825,1828,1828,1825,1921
20230712,111100,3056703906,1828,1824,1828,1822,8900
20230712,111000,3040472516,1823,1827,1828,1823,13236
20230712,110900,3016309306,1827,1833,1833,1827,12019
20230712,110800,2994305635,1841,1836,1841,1836,11100
20230712,110700,2973878745,1836,1831,1836,1827,11772
20230712,110600,2952348363,1831,1837,1837,1830,12394
20230712,110500,2929626483,1840,1840,1841,1838,1485
20230712,110400,2926895694,1840,1839,1844,1838,3057
20230712,110300,2921275041,1839,1839,1846,1839,3046
20230712,110200,2915671854,1839,1839,1848,1838,5024
20230712,110100,2906432020,1840,1846,1846,1839,14296
20230712,110000,2880099953,1846,1848,1850,1845,1031
20230712,105900,2878196373,1843,1853,1853,1843,17194
20230712,105800,2846463016,1850,1854,1854,1850,7561
20230712,105700,2832462640,1854,1853,1855,1853,7506
20230712,105600,2818546400,1853,1853,1854,1852,1481
20230712,105500,2815802805,1852,1850,1854,1850,6630
20230712,105400,2803523931,1850,1847,1851,1847,9093
20230712,105300,2786703312,1847,1844,1847,1843,7526
20230712,105200,2772816922,1844,1846,1846,1842,1798
20230712,105100,2769501338,1845,1840,1845,1840,15634
20230712,105000,2740708754,1840,1839,1840,1839,1628
20230712,104900,2737714852,1839,1838,1839,1836,3334
20230712,104800,2731591048,1839,1839,1840,1839,951
20230712,104700,2729842150,1839,1842,1842,1839,935
20230712,104600,2728121872,1842,1841,1842,1841,401
20230712,104500,2727383306,1836,1839,1843,1835,2950
20230712,104400,2721965341,1838,1844,1844,1838,6491
20230712,104300,2710025150,1844,1843,1845,1841,1738
20230712,104200,2706824270,1843,1841,1846,1841,13911
20230712,104100,2681173126,1840,1834,1840,1833,3120
20230712,104000,2675442608,1834,1832,1834,1830,2133
20230712,103900,2671535563,1830,1832,1832,1830,6909
20230712,103800,2658887654,1832,1833,1833,1831,2136
20230712,103700,2654974640,1831,1831,1833,1831,8141
20230712,103600,2640062042,1830,1834,1834,1830,4883
20230712,103500,2631111686,1834,1838,1838,1834,6268
20230712,103400,2619606504,1838,1833,1839,1827,13047
20230712,103300,2595688463,1834,1828,1834,1826,20936
20230712,103200,2557427244,1827,1825,1828,1821,24661
20230712,103100,2512469283,1822,1829,1829,1822,25778
20230712,103000,2465418616,1829,1832,1832,1829,6456
20230712,102900,2453605457,1834,1831,1834,1830,891
20230712,102800,2451972221,1831,1832,1833,1830,14865
20230712,102700,2424755983,1834,1833,1834,1832,6223
20230712,102600,2413350840,1834,1835,1836,1833,5586
20230712,102500,2403105292,1835,1834,1835,1833,5612
20230712,102400,2392809536,1835,1833,1835,1831,955
20230712,102300,2391059060,1831,1830,1833,1830,5766
20230712,102200,2380506065,1830,1835,1838,1830,80178
20230712,102100,2233551684,1835,1838,1839,1834,7393
20230712,102000,2219983621,1838,1838,1839,1838,1614
20230712,101900,2217016743,1838,1839,1840,1838,4521
20230712,101800,2208702457,1840,1839,1840,1839,770
20230712,101700,2207286413,1839,1835,1839,1834,4374
20230712,101600,2199262735,1835,1834,1837,1834,16996
20230712,101500,2168079634,1834,1839,1839,1834,8580
20230712,101400,2152333461,1839,1839,1841,1834,73774
20230712,101300,2016973269,1839,1839,1842,1839,2204
20230712,101200,2012917013,1839,1840,1840,1835,13397
20230712,101100,1988322765,1841,1842,1842,1838,8603
20230712,101000,1972498988,1842,1842,1844,1841,331
20230712,100900,1971889524,1843,1843,1844,1841,3488
20230712,100800,1965462261,1844,1844,1844,1842,778
20230712,100700,1964028211,1844,1841,1845,1841,2056
20230712,100600,1960237448,1841,1841,1841,1837,8560
20230712,100500,1944488841,1841,1837,1841,1837,3078
20230712,100400,1938830529,1837,1843,1843,1837,16267
20230712,100300,1908920838,1844,1843,1845,1842,4091
20230712,100200,1901380717,1841,1844,1844,1839,10721
20230712,100100,1881655143,1844,1843,1845,1842,3766
20230712,100000,1874712041,1844,1841,1844,1837,8358
20230712,095900,1859350754,1841,1840,1844,1838,5361
20230712,095800,1849490676,1839,1843,1843,1839,1932
20230712,095700,1845935148,1843,1846,1847,1843,2614
20230712,095600,1841112734,1846,1845,1847,1838,5020
20230712,095500,1831860682,1846,1839,1846,1837,3447
20230712,095400,1825520626,1837,1839,1840,1836,8040
20230712,095300,1810751971,1837,1840,1842,1837,6688
20230712,095200,1798452588,1841,1849,1849,1841,5446
20230712,095100,1788408226,1847,1841,1849,1833,51564
20230712,095000,1693740111,1841,1851,1851,1839,58503
20230712,094900,1585715380,1851,1860,1860,1851,62332
20230712,094800,1470074218,1860,1860,1860,1858,19237
20230712,094700,1434318395,1860,1866,1866,1859,21184
20230712,094600,1394886042,1864,1868,1868,1864,15340
20230712,094500,1366275234,1867,1868,1868,1866,2346
20230712,094400,1361895642,1868,1870,1870,1867,2723
20230712,094300,1356810479,1871,1871,1871,1867,1123
20230712,094200,1354710639,1871,1866,1871,1866,4303
20230712,094100,1346677934,1865,1866,1866,1865,66
20230712,094000,1346554833,1867,1867,1867,1864,4918
20230712,093900,1337382869,1864,1865,1867,1864,5487
20230712,093800,1327153336,1865,1870,1870,1865,16015
20230712,093700,1297263453,1870,1873,1873,1867,14066
20230712,093600,1270949609,1874,1877,1877,1874,9679
20230712,093500,1252799914,1877,1878,1879,1874,4219
20230712,093400,1244888264,1880,1881,1882,1879,25050
20230712,093300,1197795759,1882,1882,1886,1880,17372
20230712,093200,1165071152,1881,1874,1881,1872,13005
20230712,093100,1140660337,1874,1872,1875,1872,3934
20230712,093000,1133289022,1872,1878,1879,1872,9271
20230712,092900,1115897441,1879,1872,1879,1872,4948
20230712,092800,1106614870,1875,1871,1877,1871,12005
20230712,092700,1084119182,1871,1864,1871,1864,3941
20230712,092600,1076767561,1863,1862,1863,1861,4064
20230712,092500,1069199178,1862,1862,1864,1861,7057
20230712,092400,1056059871,1862,1864,1865,1861,9867
20230712,092300,1037682905,1862,1866,1866,1862,21769
20230712,092200,997107439,1866,1873,1873,1865,10099
20230712,092100,978260026,1866,1867,1873,1865,10267
20230712,092000,959096179,1866,1867,1873,1863,14024
20230712,091900,932926135,1867,1870,1872,1863,4694
20230712,091800,924172790,1864,1864,1872,1864,8946
20230712,091700,907471194,1864,1864,1865,1863,5718
20230712,091600,896813080,1864,1863,1868,1863,3542
20230712,091500,890203760,1866,1861,1866,1859,9729
20230712,091400,872100861,1860,1870,1870,1860,22042
20230712,091300,830966615,1871,1870,1875,1870,4743
20230712,091200,822090652,1869,1868,1870,1864,7517
20230712,091100,808048894,1869,1861,1875,1860,13329
20230712,091000,783224271,1861,1858,1878,1858,11566
20230712,090900,761676974,1856,1862,1864,1854,41188
20230712,090800,685118598,1863,1865,1865,1860,22086
20230712,090700,643996432,1864,1871,1871,1864,51324
20230712,090600,548181012,1870,1877,1877,1870,15946
20230712,090500,518325484,1878,1891,1891,1878,15483
20230712,090400,489141340,1891,1885,1893,1885,18155
20230712,090300,454826493,1885,1869,1885,1865,30090
20230712,090200,398537915,1869,1874,1874,1867,42930
20230712,090100,318256058,1872,1880,1888,1872,57116
20230712,090000,211034196,1889,1880,1894,1879,110654