KissMeData/328380/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,204800,2768696884,1651,1651,1651,1651,40615
20230718,204700,2768696884,1651,1651,1651,1651,0
20230718,204600,2768696884,1651,1651,1651,1651,0
20230718,204500,2768696884,1651,1651,1651,1651,0
20230718,204400,2768696884,1651,1651,1651,1651,0
20230718,204300,2768696884,1651,1651,1651,1651,0
20230718,204200,2768696884,1651,1651,1651,1651,0
20230718,204100,2768696884,1651,1651,1651,1651,0
20230718,204000,2768696884,1651,1651,1651,1651,0
20230718,203900,2768696884,1651,1651,1651,1651,0
20230718,203800,2768696884,1651,1651,1651,1651,0
20230718,203700,2768696884,1651,1651,1651,1651,0
20230718,203600,2768696884,1651,1651,1651,1651,0
20230718,203500,2768696884,1651,1651,1651,1651,0
20230718,203400,2768696884,1651,1651,1651,1651,0
20230718,203300,2768696884,1651,1651,1651,1651,0
20230718,203200,2768696884,1651,1651,1651,1651,0
20230718,203100,2768696884,1651,1651,1651,1651,0
20230718,203000,2768696884,1651,1651,1651,1651,0
20230718,202900,2768696884,1651,1651,1651,1651,0
20230718,202800,2768696884,1651,1651,1651,1651,0
20230718,202700,2768696884,1651,1651,1651,1651,0
20230718,202600,2768696884,1651,1651,1651,1651,0
20230718,202500,2768696884,1651,1651,1651,1651,0
20230718,202400,2768696884,1651,1651,1651,1651,0
20230718,202300,2768696884,1651,1651,1651,1651,0
20230718,202200,2768696884,1651,1651,1651,1651,0
20230718,202100,2768696884,1651,1651,1651,1651,0
20230718,202000,2768696884,1651,1651,1651,1651,0
20230718,201900,2768696884,1651,1651,1651,1651,0
20230718,201800,2768696884,1651,1651,1651,1651,40615
20230718,201700,2768696884,1651,1651,1651,1651,0
20230718,201600,2768696884,1651,1651,1651,1651,0
20230718,201500,2768696884,1651,1651,1651,1651,0
20230718,201400,2768696884,1651,1651,1651,1651,0
20230718,201300,2768696884,1651,1651,1651,1651,0
20230718,201200,2768696884,1651,1651,1651,1651,0
20230718,201100,2768696884,1651,1651,1651,1651,0
20230718,201000,2768696884,1651,1651,1651,1651,0
20230718,200900,2768696884,1651,1651,1651,1651,0
20230718,200800,2768696884,1651,1651,1651,1651,0
20230718,200700,2768696884,1651,1651,1651,1651,0
20230718,200600,2768696884,1651,1651,1651,1651,0
20230718,200500,2768696884,1651,1651,1651,1651,0
20230718,200400,2768696884,1651,1651,1651,1651,0
20230718,200300,2768696884,1651,1651,1651,1651,0
20230718,200200,2768696884,1651,1651,1651,1651,0
20230718,200100,2768696884,1651,1651,1651,1651,0
20230718,200000,2768696884,1651,1651,1651,1651,0
20230718,195900,2768696884,1651,1651,1651,1651,0
20230718,195800,2768696884,1651,1651,1651,1651,0
20230718,195700,2768696884,1651,1651,1651,1651,0
20230718,195600,2768696884,1651,1651,1651,1651,0
20230718,195500,2768696884,1651,1651,1651,1651,0
20230718,195400,2768696884,1651,1651,1651,1651,0
20230718,195300,2768696884,1651,1651,1651,1651,0
20230718,195200,2768696884,1651,1651,1651,1651,0
20230718,195100,2768696884,1651,1651,1651,1651,0
20230718,195000,2768696884,1651,1651,1651,1651,0
20230718,194900,2768696884,1651,1651,1651,1651,0
20230718,194800,2768696884,1651,1651,1651,1651,40615
20230718,194700,2768696884,1651,1651,1651,1651,0
20230718,194600,2768696884,1651,1651,1651,1651,0
20230718,194500,2768696884,1651,1651,1651,1651,0
20230718,194400,2768696884,1651,1651,1651,1651,0
20230718,194300,2768696884,1651,1651,1651,1651,0
20230718,194200,2768696884,1651,1651,1651,1651,0
20230718,194100,2768696884,1651,1651,1651,1651,0
20230718,194000,2768696884,1651,1651,1651,1651,0
20230718,193900,2768696884,1651,1651,1651,1651,0
20230718,193800,2768696884,1651,1651,1651,1651,0
20230718,193700,2768696884,1651,1651,1651,1651,0
20230718,193600,2768696884,1651,1651,1651,1651,0
20230718,193500,2768696884,1651,1651,1651,1651,0
20230718,193400,2768696884,1651,1651,1651,1651,0
20230718,193300,2768696884,1651,1651,1651,1651,0
20230718,193200,2768696884,1651,1651,1651,1651,0
20230718,193100,2768696884,1651,1651,1651,1651,0
20230718,193000,2768696884,1651,1651,1651,1651,0
20230718,192900,2768696884,1651,1651,1651,1651,0
20230718,192800,2768696884,1651,1651,1651,1651,0
20230718,192700,2768696884,1651,1651,1651,1651,0
20230718,192600,2768696884,1651,1651,1651,1651,0
20230718,192500,2768696884,1651,1651,1651,1651,0
20230718,192400,2768696884,1651,1651,1651,1651,0
20230718,192300,2768696884,1651,1651,1651,1651,0
20230718,192200,2768696884,1651,1651,1651,1651,0
20230718,192100,2768696884,1651,1651,1651,1651,0
20230718,192000,2768696884,1651,1651,1651,1651,0
20230718,191900,2768696884,1651,1651,1651,1651,0
20230718,191800,2768696884,1651,1651,1651,1651,40615
20230718,191700,2768696884,1651,1651,1651,1651,0
20230718,191600,2768696884,1651,1651,1651,1651,0
20230718,191500,2768696884,1651,1651,1651,1651,0
20230718,191400,2768696884,1651,1651,1651,1651,0
20230718,191300,2768696884,1651,1651,1651,1651,0
20230718,191200,2768696884,1651,1651,1651,1651,0
20230718,191100,2768696884,1651,1651,1651,1651,0
20230718,191000,2768696884,1651,1651,1651,1651,0
20230718,190900,2768696884,1651,1651,1651,1651,0
20230718,190800,2768696884,1651,1651,1651,1651,0
20230718,190700,2768696884,1651,1651,1651,1651,0
20230718,190600,2768696884,1651,1651,1651,1651,0
20230718,190500,2768696884,1651,1651,1651,1651,0
20230718,190400,2768696884,1651,1651,1651,1651,0
20230718,190300,2768696884,1651,1651,1651,1651,0
20230718,190200,2768696884,1651,1651,1651,1651,0
20230718,190100,2768696884,1651,1651,1651,1651,0
20230718,190000,2768696884,1651,1651,1651,1651,0
20230718,185900,2768696884,1651,1651,1651,1651,0
20230718,185800,2768696884,1651,1651,1651,1651,0
20230718,185700,2768696884,1651,1651,1651,1651,0
20230718,185600,2768696884,1651,1651,1651,1651,0
20230718,185500,2768696884,1651,1651,1651,1651,0
20230718,185400,2768696884,1651,1651,1651,1651,0
20230718,185300,2768696884,1651,1651,1651,1651,0
20230718,185200,2768696884,1651,1651,1651,1651,0
20230718,185100,2768696884,1651,1651,1651,1651,0
20230718,185000,2768696884,1651,1651,1651,1651,0
20230718,184900,2768696884,1651,1651,1651,1651,0
20230718,184800,2768696884,1651,1651,1651,1651,40615
20230718,184700,2768696884,1651,1651,1651,1651,0
20230718,184600,2768696884,1651,1651,1651,1651,0
20230718,184500,2768696884,1651,1651,1651,1651,0
20230718,184400,2768696884,1651,1651,1651,1651,0
20230718,184300,2768696884,1651,1651,1651,1651,0
20230718,184200,2768696884,1651,1651,1651,1651,0
20230718,184100,2768696884,1651,1651,1651,1651,0
20230718,184000,2768696884,1651,1651,1651,1651,0
20230718,183900,2768696884,1651,1651,1651,1651,0
20230718,183800,2768696884,1651,1651,1651,1651,0
20230718,183700,2768696884,1651,1651,1651,1651,0
20230718,183600,2768696884,1651,1651,1651,1651,0
20230718,183500,2768696884,1651,1651,1651,1651,0
20230718,183400,2768696884,1651,1651,1651,1651,0
20230718,183300,2768696884,1651,1651,1651,1651,0
20230718,183200,2768696884,1651,1651,1651,1651,0
20230718,183100,2768696884,1651,1651,1651,1651,0
20230718,183000,2768696884,1651,1651,1651,1651,0
20230718,182900,2768696884,1651,1651,1651,1651,0
20230718,182800,2768696884,1651,1651,1651,1651,0
20230718,182700,2768696884,1651,1651,1651,1651,0
20230718,182600,2768696884,1651,1651,1651,1651,0
20230718,182500,2768696884,1651,1651,1651,1651,0
20230718,182400,2768696884,1651,1651,1651,1651,0
20230718,182300,2768696884,1651,1651,1651,1651,0
20230718,182200,2768696884,1651,1651,1651,1651,0
20230718,182100,2768696884,1651,1651,1651,1651,0
20230718,182000,2768696884,1651,1651,1651,1651,0
20230718,181900,2768696884,1651,1651,1651,1651,0
20230718,181800,2768696884,1651,1651,1651,1651,40615
20230718,181700,2768696884,1651,1651,1651,1651,0
20230718,181600,2768696884,1651,1651,1651,1651,0
20230718,181500,2768696884,1651,1651,1651,1651,0
20230718,181400,2768696884,1651,1651,1651,1651,0
20230718,181300,2768696884,1651,1651,1651,1651,0
20230718,181200,2768696884,1651,1651,1651,1651,0
20230718,181100,2768696884,1651,1651,1651,1651,0
20230718,181000,2768696884,1651,1651,1651,1651,0
20230718,180900,2768696884,1651,1651,1651,1651,0
20230718,180800,2768696884,1651,1651,1651,1651,0
20230718,180700,2768696884,1651,1651,1651,1651,0
20230718,180600,2768696884,1651,1651,1651,1651,0
20230718,180500,2768696884,1651,1651,1651,1651,0
20230718,180400,2768696884,1651,1651,1651,1651,0
20230718,180300,2768696884,1651,1651,1651,1651,0
20230718,180200,2768696884,1651,1651,1651,1651,0
20230718,180100,2768696884,1651,1651,1651,1651,0
20230718,180000,2768696884,1651,1651,1651,1651,0
20230718,175900,2768696884,1651,1651,1651,1651,0
20230718,175800,2768696884,1651,1651,1651,1651,0
20230718,175700,2768696884,1651,1651,1651,1651,0
20230718,175600,2768696884,1651,1651,1651,1651,0
20230718,175500,2768696884,1651,1651,1651,1651,0
20230718,175400,2768696884,1651,1651,1651,1651,0
20230718,175300,2768696884,1651,1651,1651,1651,0
20230718,175200,2768696884,1651,1651,1651,1651,0
20230718,175100,2768696884,1651,1651,1651,1651,0
20230718,175000,2768696884,1651,1651,1651,1651,0
20230718,174900,2768696884,1651,1651,1651,1651,0
20230718,174800,2768696884,1651,1651,1651,1651,40615
20230718,174700,2768696884,1651,1651,1651,1651,0
20230718,174600,2768696884,1651,1651,1651,1651,0
20230718,174500,2768696884,1651,1651,1651,1651,0
20230718,174400,2768696884,1651,1651,1651,1651,0
20230718,174300,2768696884,1651,1651,1651,1651,0
20230718,174200,2768696884,1651,1651,1651,1651,0
20230718,174100,2768696884,1651,1651,1651,1651,0
20230718,174000,2768696884,1651,1651,1651,1651,0
20230718,173900,2768696884,1651,1651,1651,1651,0
20230718,173800,2768696884,1651,1651,1651,1651,0
20230718,173700,2768696884,1651,1651,1651,1651,0
20230718,173600,2768696884,1651,1651,1651,1651,0
20230718,173500,2768696884,1651,1651,1651,1651,0
20230718,173400,2768696884,1651,1651,1651,1651,0
20230718,173300,2768696884,1651,1651,1651,1651,0
20230718,173200,2768696884,1651,1651,1651,1651,0
20230718,173100,2768696884,1651,1651,1651,1651,0
20230718,173000,2768696884,1651,1651,1651,1651,0
20230718,172900,2768696884,1651,1651,1651,1651,0
20230718,172800,2768696884,1651,1651,1651,1651,0
20230718,172700,2768696884,1651,1651,1651,1651,0
20230718,172600,2768696884,1651,1651,1651,1651,0
20230718,172500,2768696884,1651,1651,1651,1651,0
20230718,172400,2768696884,1651,1651,1651,1651,0
20230718,172300,2768696884,1651,1651,1651,1651,0
20230718,172200,2768696884,1651,1651,1651,1651,0
20230718,172100,2768696884,1651,1651,1651,1651,0
20230718,172000,2768696884,1651,1651,1651,1651,0
20230718,171900,2768696884,1651,1651,1651,1651,0
20230718,171800,2768696884,1651,1651,1651,1651,40615
20230718,171700,2768696884,1651,1651,1651,1651,0
20230718,171600,2768696884,1651,1651,1651,1651,0
20230718,171500,2768696884,1651,1651,1651,1651,0
20230718,171400,2768696884,1651,1651,1651,1651,0
20230718,171300,2768696884,1651,1651,1651,1651,0
20230718,171200,2768696884,1651,1651,1651,1651,0
20230718,171100,2768696884,1651,1651,1651,1651,0
20230718,171000,2768696884,1651,1651,1651,1651,0
20230718,170900,2768696884,1651,1651,1651,1651,0
20230718,170800,2768696884,1651,1651,1651,1651,0
20230718,170700,2768696884,1651,1651,1651,1651,0
20230718,170600,2768696884,1651,1651,1651,1651,0
20230718,170500,2768696884,1651,1651,1651,1651,0
20230718,170400,2768696884,1651,1651,1651,1651,0
20230718,170300,2768696884,1651,1651,1651,1651,0
20230718,170200,2768696884,1651,1651,1651,1651,0
20230718,170100,2768696884,1651,1651,1651,1651,0
20230718,170000,2768696884,1651,1651,1651,1651,0
20230718,165900,2768696884,1651,1651,1651,1651,0
20230718,165800,2768696884,1651,1651,1651,1651,0
20230718,165700,2768696884,1651,1651,1651,1651,0
20230718,165600,2768696884,1651,1651,1651,1651,0
20230718,165500,2768696884,1651,1651,1651,1651,0
20230718,165400,2768696884,1651,1651,1651,1651,0
20230718,165300,2768696884,1651,1651,1651,1651,0
20230718,165200,2768696884,1651,1651,1651,1651,0
20230718,165100,2768696884,1651,1651,1651,1651,0
20230718,165000,2768696884,1651,1651,1651,1651,0
20230718,164900,2768696884,1651,1651,1651,1651,0
20230718,164800,2768696884,1651,1651,1651,1651,40615
20230718,164700,2768696884,1651,1651,1651,1651,0
20230718,164600,2768696884,1651,1651,1651,1651,0
20230718,164500,2768696884,1651,1651,1651,1651,0
20230718,164400,2768696884,1651,1651,1651,1651,0
20230718,164300,2768696884,1651,1651,1651,1651,0
20230718,164200,2768696884,1651,1651,1651,1651,0
20230718,164100,2768696884,1651,1651,1651,1651,0
20230718,164000,2768696884,1651,1651,1651,1651,0
20230718,163900,2768696884,1651,1651,1651,1651,0
20230718,163800,2768696884,1651,1651,1651,1651,0
20230718,163700,2768696884,1651,1651,1651,1651,0
20230718,163600,2768696884,1651,1651,1651,1651,0
20230718,163500,2768696884,1651,1651,1651,1651,0
20230718,163400,2768696884,1651,1651,1651,1651,0
20230718,163300,2768696884,1651,1651,1651,1651,0
20230718,163200,2768696884,1651,1651,1651,1651,0
20230718,163100,2768696884,1651,1651,1651,1651,0
20230718,163000,2768696884,1651,1651,1651,1651,0
20230718,162900,2768696884,1651,1651,1651,1651,0
20230718,162800,2768696884,1651,1651,1651,1651,0
20230718,162700,2768696884,1651,1651,1651,1651,0
20230718,162600,2768696884,1651,1651,1651,1651,0
20230718,162500,2768696884,1651,1651,1651,1651,0
20230718,162400,2768696884,1651,1651,1651,1651,0
20230718,162300,2768696884,1651,1651,1651,1651,0
20230718,162200,2768696884,1651,1651,1651,1651,0
20230718,162100,2768696884,1651,1651,1651,1651,0
20230718,162000,2768696884,1651,1651,1651,1651,0
20230718,161900,2768696884,1651,1651,1651,1651,0
20230718,161800,2768696884,1651,1651,1651,1651,40615
20230718,161700,2768696884,1651,1651,1651,1651,0
20230718,161600,2768696884,1651,1651,1651,1651,0
20230718,161500,2768696884,1651,1651,1651,1651,0
20230718,161400,2768696884,1651,1651,1651,1651,0
20230718,161300,2768696884,1651,1651,1651,1651,0
20230718,161200,2768696884,1651,1651,1651,1651,0
20230718,161100,2768696884,1651,1651,1651,1651,0
20230718,161000,2768696884,1651,1651,1651,1651,0
20230718,160900,2768696884,1651,1651,1651,1651,0
20230718,160800,2768696884,1651,1651,1651,1651,0
20230718,160700,2768696884,1651,1651,1651,1651,0
20230718,160600,2768696884,1651,1651,1651,1651,0
20230718,160500,2768696884,1651,1651,1651,1651,0
20230718,160400,2768696884,1651,1651,1651,1651,0
20230718,160300,2768696884,1651,1651,1651,1651,0
20230718,160200,2768696884,1651,1651,1651,1651,0
20230718,160100,2768696884,1651,1651,1651,1651,0
20230718,160000,2768696884,1651,1651,1651,1651,0
20230718,155900,2768696884,1651,1651,1651,1651,0
20230718,155800,2768696884,1651,1651,1651,1651,0
20230718,155700,2768696884,1651,1651,1651,1651,0
20230718,155600,2768696884,1651,1651,1651,1651,0
20230718,155500,2768696884,1651,1651,1651,1651,0
20230718,155400,2768696884,1651,1651,1651,1651,0
20230718,155300,2768696884,1651,1651,1651,1651,0
20230718,155200,2768696884,1651,1651,1651,1651,0
20230718,155100,2768696884,1651,1651,1651,1651,0
20230718,155000,2768696884,1651,1651,1651,1651,0
20230718,154900,2768696884,1651,1651,1651,1651,0
20230718,154800,2768696884,1651,1651,1651,1651,40615
20230718,154700,2768696884,1651,1651,1651,1651,0
20230718,154600,2768696884,1651,1651,1651,1651,0
20230718,154500,2768696884,1651,1651,1651,1651,0
20230718,154400,2768696884,1651,1651,1651,1651,0
20230718,154300,2768696884,1651,1651,1651,1651,0
20230718,154200,2768696884,1651,1651,1651,1651,0
20230718,154100,2768696884,1651,1651,1651,1651,0
20230718,154000,2768696884,1651,1651,1651,1651,0
20230718,153900,2768696884,1651,1651,1651,1651,0
20230718,153800,2768696884,1651,1651,1651,1651,0
20230718,153700,2768696884,1651,1651,1651,1651,0
20230718,153600,2768696884,1651,1651,1651,1651,0
20230718,153500,2768696884,1651,1651,1651,1651,0
20230718,153400,2768696884,1651,1651,1651,1651,0
20230718,153300,2768696884,1651,1651,1651,1651,0
20230718,153200,2768696884,1651,1651,1651,1651,0
20230718,153100,2768696884,1651,1651,1651,1651,0
20230718,153000,2768696884,1651,1651,1651,1651,40615
20230718,152900,2701641519,1659,1659,1659,1659,0
20230718,152800,2701641519,1659,1659,1659,1659,0
20230718,152700,2701641519,1659,1659,1659,1659,0
20230718,152600,2701641519,1659,1659,1659,1659,0
20230718,152500,2701641519,1659,1659,1659,1659,0
20230718,152400,2701641519,1659,1659,1659,1659,0
20230718,152300,2701641519,1659,1659,1659,1659,0
20230718,152200,2701641519,1659,1659,1659,1659,0
20230718,152100,2701641519,1659,1659,1659,1659,0
20230718,152000,2701641519,1659,1659,1659,1659,0
20230718,151900,2701641519,1659,1660,1660,1655,54015
20230718,151800,2612209102,1660,1660,1661,1660,4214
20230718,151700,2605212585,1660,1661,1661,1658,8296
20230718,151600,2591446780,1661,1663,1663,1659,16121
20230718,151500,2564676802,1663,1662,1663,1662,1755
20230718,151400,2561758553,1663,1664,1664,1662,6577
20230718,151300,2550816576,1664,1664,1664,1661,615
20230718,151200,2549795049,1664,1664,1664,1664,21
20230718,151100,2549760105,1664,1660,1664,1660,7908
20230718,151000,2536629109,1662,1662,1662,1660,2007
20230718,150900,2533297311,1663,1662,1663,1662,3780
20230718,150800,2527014945,1662,1662,1662,1660,692
20230718,150700,2525866165,1661,1662,1662,1660,3597
20230718,150600,2519891201,1663,1664,1664,1663,340
20230718,150500,2519325759,1662,1662,1662,1662,1
20230718,150400,2519324097,1660,1665,1665,1659,10059
20230718,150300,2502622894,1665,1665,1665,1664,820
20230718,150200,2501257595,1665,1664,1665,1664,528
20230718,150100,2500379002,1664,1664,1664,1664,1011
20230718,150000,2498696698,1660,1666,1666,1660,15996
20230718,145900,2472140912,1666,1666,1666,1659,15923
20230718,145800,2445711538,1666,1668,1670,1660,17369
20230718,145700,2416828573,1666,1670,1671,1666,3676
20230718,145600,2410695819,1670,1672,1672,1670,512
20230718,145500,2409839758,1674,1674,1674,1674,3
20230718,145400,2409834736,1674,1673,1674,1670,3589
20230718,145300,2403837118,1674,1676,1676,1674,1641
20230718,145200,2401089347,1676,1676,1676,1675,168
20230718,145100,2400807854,1675,1676,1677,1675,3985
20230718,145000,2394129982,1676,1679,1679,1676,1517
20230718,144900,2391586822,1681,1681,1681,1681,89
20230718,144800,2391437213,1681,1681,1681,1681,5
20230718,144700,2391428808,1681,1681,1681,1681,365
20230718,144600,2390815243,1681,1677,1681,1677,1800
20230718,144500,2387795439,1675,1677,1677,1675,1573
20230718,144400,2385159918,1677,1677,1677,1677,3
20230718,144300,2385154887,1672,1672,1672,1672,1
20230718,144200,2385153215,1678,1674,1678,1668,5675
20230718,144100,2375642129,1674,1674,1674,1674,34
20230718,144000,2375585213,1674,1668,1674,1667,2107
20230718,143900,2372071778,1668,1668,1668,1668,57
20230718,143800,2371976702,1667,1668,1668,1667,5052
20230718,143700,2363550543,1668,1674,1674,1668,5083
20230718,143600,2355064265,1676,1671,1676,1671,417
20230718,143500,2354365388,1676,1672,1676,1667,647
20230718,143400,2353285075,1673,1676,1676,1673,1816
20230718,143300,2350241492,1676,1676,1676,1676,2
20230718,143200,2350238140,1676,1677,1677,1668,1551
20230718,143100,2347650638,1671,1670,1671,1669,8499
20230718,143000,2333454203,1670,1673,1673,1668,3111
20230718,142900,2328257201,1673,1676,1676,1673,3404
20230718,142800,2322556508,1677,1680,1680,1677,2684
20230718,142700,2318055321,1680,1682,1682,1678,464
20230718,142600,2317274910,1678,1680,1680,1678,1002
20230718,142500,2315593253,1680,1682,1682,1680,253
20230718,142400,2315168210,1680,1683,1684,1680,686
20230718,142300,2314013396,1684,1684,1684,1680,352
20230718,142200,2313421038,1680,1681,1681,1680,257
20230718,142100,2312989167,1684,1684,1684,1684,50
20230718,142000,2312904967,1680,1681,1681,1680,2
20230718,141900,2312901606,1677,1681,1681,1677,39
20230718,141800,2312836198,1684,1681,1684,1681,707
20230718,141700,2311647713,1684,1685,1685,1679,874
20230718,141600,2310176470,1683,1685,1685,1683,1600
20230718,141500,2307481537,1680,1680,1680,1680,696
20230718,141400,2306312257,1685,1687,1687,1685,1101
20230718,141300,2304457070,1685,1687,1689,1676,4350
20230718,141200,2297118077,1688,1684,1688,1684,101
20230718,141100,2296947721,1680,1680,1680,1680,0
20230718,141000,2296947721,1680,1681,1681,1680,614
20230718,140900,2295916200,1680,1680,1681,1679,1484
20230718,140800,2293422729,1679,1679,1679,1679,1
20230718,140700,2293421050,1679,1681,1681,1679,169
20230718,140600,2293136967,1681,1680,1681,1680,25
20230718,140500,2293094947,1681,1681,1684,1681,303
20230718,140400,2292584716,1681,1681,1681,1680,627
20230718,140300,2291531306,1680,1680,1680,1680,83
20230718,140200,2291391866,1680,1680,1680,1675,10265
20230718,140100,2274189404,1680,1680,1680,1680,1
20230718,140000,2274187724,1678,1678,1678,1678,1154
20230718,135900,2272251312,1678,1680,1680,1678,1173
20230718,135800,2270282936,1680,1680,1688,1680,322
20230718,135700,2269741968,1680,1688,1689,1680,534
20230718,135600,2268844823,1688,1680,1688,1680,3832
20230718,135500,2262388800,1674,1674,1674,1674,310
20230718,135400,2261869860,1675,1676,1677,1675,3330
20230718,135300,2256285830,1677,1672,1689,1672,1982
20230718,135200,2252955404,1670,1672,1672,1670,312
20230718,135100,2252434350,1672,1679,1685,1672,3173
20230718,135000,2247092189,1678,1669,1678,1669,3792
20230718,134900,2240735022,1669,1660,1669,1660,170
20230718,134800,2240452441,1660,1663,1663,1660,20671
20230718,134700,2206119544,1662,1667,1667,1662,13228
20230718,134600,2184109780,1667,1671,1671,1667,2090
20230718,134500,2180624046,1671,1667,1671,1667,1004
20230718,134400,2178950362,1671,1666,1671,1666,1600
20230718,134300,2176280262,1666,1668,1668,1666,9339
20230718,134200,2160718984,1668,1668,1668,1668,250
20230718,134100,2160301984,1668,1669,1672,1666,802
20230718,134000,2158964172,1672,1672,1672,1670,11457
20230718,133900,2139822885,1671,1671,1671,1671,150
20230718,133800,2139572235,1672,1674,1675,1672,505
20230718,133700,2138726867,1674,1674,1674,1671,1664
20230718,133600,2135943731,1674,1674,1674,1674,530
20230718,133500,2135056511,1674,1674,1685,1671,1279
20230718,133400,2132915193,1671,1671,1671,1671,636
20230718,133300,2131852437,1671,1673,1673,1671,679
20230718,133200,2130716668,1673,1674,1674,1673,1634
20230718,133100,2127981912,1675,1685,1686,1675,4019
20230718,133000,2121224739,1677,1689,1689,1677,888
20230718,132900,2119726025,1689,1674,1694,1672,8413
20230718,132800,2105552320,1673,1668,1674,1668,5228
20230718,132700,2096806260,1667,1664,1667,1664,13150
20230718,132600,2074890556,1665,1668,1668,1665,9891
20230718,132500,2058415592,1670,1674,1674,1669,8040
20230718,132400,2044981769,1675,1678,1678,1674,31195
20230718,132300,1992729457,1678,1678,1678,1676,6203
20230718,132200,1982332211,1676,1678,1678,1676,4040
20230718,132100,1975560547,1678,1678,1678,1678,2034
20230718,132000,1972147495,1682,1678,1682,1678,2248
20230718,131900,1968375319,1678,1678,1678,1676,5241
20230718,131800,1959586182,1676,1678,1679,1676,5638
20230718,131700,1950127979,1678,1678,1679,1678,510
20230718,131600,1949272198,1685,1685,1685,1685,1
20230718,131500,1949270513,1678,1678,1685,1678,592
20230718,131400,1948276430,1678,1686,1687,1678,55795
20230718,131300,1854521119,1688,1683,1688,1683,502
20230718,131200,1853673750,1688,1688,1688,1683,65
20230718,131100,1853564045,1688,1683,1688,1683,393
20230718,131000,1852902621,1688,1683,1688,1683,1230
20230718,130900,1850832526,1689,1689,1689,1684,813
20230718,130800,1849462838,1690,1690,1690,1690,0
20230718,130700,1849462838,1690,1690,1690,1690,0
20230718,130600,1849462838,1690,1685,1690,1685,4075
20230718,130500,1842596451,1685,1685,1685,1685,9
20230718,130400,1842581286,1685,1686,1686,1685,903
20230718,130300,1841059629,1686,1686,1686,1686,51
20230718,130200,1840973643,1686,1690,1691,1684,614
20230718,130100,1839938494,1691,1689,1691,1689,34
20230718,130000,1839881065,1690,1689,1691,1689,6
20230718,125900,1839870927,1691,1691,1691,1691,1
20230718,125800,1839869236,1691,1691,1691,1691,0
20230718,125700,1839869236,1691,1689,1691,1689,553
20230718,125600,1838935217,1693,1693,1693,1693,50
20230718,125500,1838850567,1693,1689,1693,1689,792
20230718,125400,1837512875,1689,1689,1689,1684,1587
20230718,125300,1834837452,1687,1687,1687,1687,2991
20230718,125200,1829791635,1687,1684,1687,1684,6419
20230718,125100,1818973939,1684,1684,1684,1684,1220
20230718,125000,1816919459,1685,1685,1685,1683,1160
20230718,124900,1814964957,1685,1685,1685,1683,46
20230718,124800,1814887507,1685,1683,1685,1683,2
20230718,124700,1814884139,1683,1683,1685,1683,905
20230718,124600,1813360216,1685,1684,1685,1683,73
20230718,124500,1813237244,1683,1684,1684,1683,1747
20230718,124400,1810295321,1685,1685,1685,1685,5
20230718,124300,1810286896,1684,1685,1685,1684,107
20230718,124200,1810106607,1685,1687,1687,1685,1140
20230718,124100,1808185705,1685,1687,1687,1685,10131
20230718,124000,1791113298,1687,1687,1687,1686,1287
20230718,123900,1788943409,1686,1685,1686,1685,970
20230718,123800,1787308489,1685,1687,1687,1685,1285
20230718,123700,1785142215,1686,1687,1687,1686,1812
20230718,123600,1782086701,1687,1687,1687,1687,14
20230718,123500,1782063083,1687,1687,1687,1686,2210
20230718,123400,1778335814,1687,1688,1688,1686,1724
20230718,123300,1775428468,1686,1687,1687,1686,3141
20230718,123200,1770130025,1688,1688,1688,1686,1104
20230718,123100,1768268673,1688,1688,1688,1688,0
20230718,123000,1768268673,1688,1686,1688,1686,37
20230718,122900,1768206289,1686,1687,1688,1686,3865
20230718,122800,1761686203,1687,1688,1689,1686,432
20230718,122700,1760957362,1688,1689,1689,1688,712
20230718,122600,1759754847,1694,1694,1694,1689,13
20230718,122500,1759732875,1694,1692,1694,1689,1287
20230718,122400,1757556103,1694,1694,1694,1694,4
20230718,122300,1757549327,1694,1694,1694,1694,3
20230718,122200,1757544245,1694,1695,1695,1694,49
20230718,122100,1757461192,1695,1693,1695,1692,18402
20230718,122000,1726304969,1693,1692,1693,1685,5290
20230718,121900,1717381419,1693,1688,1693,1688,132
20230718,121800,1717158598,1688,1692,1693,1688,4770
20230718,121700,1709092994,1693,1692,1693,1692,1005
20230718,121600,1707392529,1692,1692,1692,1690,5286
20230718,121500,1698452835,1692,1694,1694,1692,437
20230718,121400,1697712631,1694,1694,1694,1690,7961
20230718,121300,1684247097,1690,1690,1694,1690,257
20230718,121200,1683812763,1694,1694,1694,1694,590
20230718,121100,1682813303,1694,1694,1694,1694,0
20230718,121000,1682813303,1694,1695,1695,1690,49
20230718,120900,1682730484,1695,1690,1695,1690,183
20230718,120800,1682421209,1690,1690,1690,1690,42
20230718,120700,1682350229,1690,1690,1690,1690,4
20230718,120600,1682343469,1688,1688,1688,1688,4
20230718,120500,1682336717,1688,1688,1688,1688,5000
20230718,120400,1673896717,1688,1688,1688,1688,416
20230718,120300,1673194509,1688,1689,1689,1688,2673
20230718,120200,1668679847,1689,1690,1690,1689,1780
20230718,120100,1665672999,1695,1690,1695,1690,1809
20230718,120000,1662615784,1695,1690,1695,1690,547
20230718,115900,1661688629,1695,1695,1695,1695,1
20230718,115800,1661686934,1695,1693,1695,1693,8256
20230718,115700,1647699924,1693,1689,1693,1689,1718
20230718,115600,1644791354,1693,1693,1693,1689,1874
20230718,115500,1641618768,1693,1693,1693,1693,33
20230718,115400,1641562899,1694,1693,1694,1693,1611
20230718,115300,1638835393,1694,1690,1694,1690,899
20230718,115200,1637314523,1694,1694,1694,1694,5177
20230718,115100,1628544685,1689,1695,1695,1689,595
20230718,115000,1627538127,1693,1695,1695,1693,5238
20230718,114900,1618659719,1695,1690,1695,1690,2455
20230718,114800,1614506847,1690,1690,1695,1689,939
20230718,114700,1612919833,1695,1690,1695,1690,3
20230718,114600,1612914753,1695,1689,1695,1689,102
20230718,114500,1612742463,1695,1697,1697,1688,1117
20230718,114400,1610855171,1697,1693,1697,1692,316
20230718,114300,1610319079,1693,1688,1693,1688,2531
20230718,114200,1606036689,1688,1687,1688,1685,685
20230718,114100,1604881702,1687,1684,1687,1684,1126
20230718,114000,1602984407,1684,1683,1684,1683,286
20230718,113900,1602502847,1683,1684,1684,1683,23
20230718,113800,1602464135,1684,1683,1684,1682,9759
20230718,113700,1586044363,1684,1684,1685,1683,699
20230718,113600,1584867536,1685,1687,1687,1683,7315
20230718,113500,1572539156,1687,1684,1687,1683,375
20230718,113400,1571907991,1688,1683,1688,1683,1102
20230718,113300,1570053310,1688,1685,1688,1684,9669
20230718,113200,1553768519,1686,1687,1688,1686,2700
20230718,113100,1549213910,1687,1694,1694,1687,5610
20230718,113000,1539731548,1694,1694,1694,1694,410
20230718,112900,1539037008,1695,1695,1695,1695,1320
20230718,112800,1536799608,1695,1694,1695,1694,1855
20230718,112700,1533655385,1694,1692,1694,1692,30
20230718,112600,1533604595,1691,1691,1694,1691,30
20230718,112500,1533553826,1694,1690,1694,1690,3091
20230718,112400,1528330030,1688,1684,1688,1684,3888
20230718,112300,1521768250,1685,1686,1687,1685,6083
20230718,112200,1511515455,1690,1690,1690,1690,0
20230718,112100,1511515455,1690,1690,1690,1690,1
20230718,112000,1511513765,1685,1689,1689,1685,6007
20230718,111900,1501382790,1690,1690,1690,1690,1173
20230718,111800,1499400420,1690,1691,1691,1690,805
20230718,111700,1498039965,1691,1691,1691,1691,506
20230718,111600,1497184319,1690,1691,1691,1690,1239
20230718,111500,1495089852,1691,1696,1696,1691,831
20230718,111400,1493684611,1696,1691,1696,1691,91
20230718,111300,1493530720,1691,1692,1697,1691,477
20230718,111200,1492722970,1692,1691,1692,1691,869
20230718,111100,1491253433,1692,1693,1693,1692,309
20230718,111000,1490730576,1692,1690,1692,1690,1515
20230718,110900,1488168711,1689,1689,1689,1689,191
20230718,110800,1487846112,1688,1689,1689,1688,2604
20230718,110700,1483450451,1689,1689,1689,1689,10
20230718,110600,1483433561,1689,1690,1691,1688,330
20230718,110500,1482875759,1687,1691,1691,1687,7077
20230718,110400,1470934521,1691,1690,1691,1690,1268
20230718,110300,1468791101,1690,1690,1690,1690,417
20230718,110200,1468086371,1690,1689,1690,1689,1367
20230718,110100,1465776741,1690,1690,1690,1690,456
20230718,110000,1465006101,1690,1689,1690,1689,20
20230718,105900,1464972319,1689,1689,1689,1689,482
20230718,105800,1464158221,1693,1690,1693,1688,1202
20230718,105700,1462128035,1690,1690,1690,1690,55
20230718,105600,1462035085,1690,1688,1690,1688,2952
20230718,105500,1457047213,1687,1688,1688,1687,3345
20230718,105400,1451402286,1688,1687,1688,1687,4298
20230718,105300,1444148109,1687,1690,1690,1687,6248
20230718,105200,1433600640,1690,1690,1690,1690,126
20230718,105100,1433387700,1690,1688,1690,1688,3534
20230718,105000,1427421104,1689,1690,1693,1689,4437
20230718,104900,1419926199,1689,1690,1690,1689,3095
20230718,104800,1414697943,1690,1689,1690,1689,2453
20230718,104700,1410554325,1692,1691,1693,1691,2854
20230718,104600,1405727507,1693,1692,1693,1688,12750
20230718,104500,1384178494,1693,1695,1698,1689,16892
20230718,104400,1355608863,1695,1707,1707,1694,14006
20230718,104300,1331798725,1708,1698,1712,1698,46888
20230718,104200,1251818425,1698,1690,1698,1690,24995
20230718,104100,1209472568,1690,1684,1690,1681,39576
20230718,104000,1142727313,1684,1684,1685,1684,3143
20230718,103900,1137433049,1685,1685,1685,1685,246
20230718,103800,1137018539,1684,1685,1685,1684,14208
20230718,103700,1113083825,1685,1687,1689,1685,2979
20230718,103600,1108059059,1690,1687,1690,1686,1327
20230718,103500,1105819610,1690,1691,1691,1687,22
20230718,103400,1105782432,1686,1694,1694,1686,17516
20230718,103300,1076189388,1692,1694,1694,1692,2040
20230718,103200,1072735398,1694,1694,1694,1694,82
20230718,103100,1072596490,1694,1694,1694,1692,1853
20230718,103000,1069457558,1694,1692,1694,1692,112
20230718,102900,1069267998,1692,1691,1692,1691,207
20230718,102800,1068917761,1691,1691,1692,1691,185
20230718,102700,1068604906,1691,1691,1691,1690,2232
20230718,102600,1064831461,1691,1691,1691,1691,5717
20230718,102500,1055164014,1690,1694,1694,1690,3030
20230718,102400,1050036457,1694,1692,1694,1692,1120
20230718,102300,1048141377,1694,1694,1694,1692,1800
20230718,102200,1045094308,1694,1695,1695,1692,2113
20230718,102100,1041515577,1698,1690,1699,1690,472
20230718,102000,1040714373,1699,1696,1699,1690,1566
20230718,101900,1038059568,1696,1696,1696,1695,6757
20230718,101800,1026605483,1694,1690,1694,1690,11141
20230718,101700,1007735417,1691,1689,1691,1689,12458
20230718,101600,986674980,1688,1692,1692,1688,5406
20230718,101500,977540318,1692,1695,1697,1692,191
20230718,101400,977216779,1693,1690,1693,1690,4349
20230718,101300,969861204,1691,1690,1691,1690,979
20230718,101200,968206384,1691,1690,1691,1690,93
20230718,101100,968049179,1690,1690,1691,1690,850
20230718,101000,966612560,1689,1691,1691,1688,745
20230718,100900,965354749,1688,1689,1690,1688,12604
20230718,100800,944076855,1690,1690,1691,1690,5622
20230718,100700,934573676,1690,1687,1690,1687,15669
20230718,100600,908140063,1682,1687,1687,1682,20814
20230718,100500,873064202,1687,1689,1690,1685,35272
20230718,100400,813581966,1690,1691,1691,1690,7590
20230718,100300,800750767,1690,1706,1706,1690,39283
20230718,100200,734152800,1702,1708,1708,1702,14232
20230718,100100,709892951,1705,1710,1710,1705,14810
20230718,100000,684607056,1708,1709,1709,1708,2121
20230718,095900,680983267,1709,1711,1711,1709,362
20230718,095800,680364599,1711,1712,1712,1711,802
20230718,095700,678992176,1712,1712,1712,1708,2582
20230718,095600,674582001,1712,1712,1712,1710,61
20230718,095500,674477664,1712,1710,1719,1709,447
20230718,095400,673713702,1709,1709,1709,1709,595
20230718,095300,672696847,1708,1707,1719,1707,2946
20230718,095200,667663326,1707,1711,1711,1706,14635
20230718,095100,642642283,1711,1715,1715,1711,4519
20230718,095000,634899385,1715,1715,1715,1715,19416
20230718,094900,601600945,1715,1719,1719,1715,102
20230718,094800,601426011,1712,1712,1712,1712,1
20230718,094700,601424299,1714,1715,1715,1713,2611
20230718,094600,596951402,1715,1712,1715,1712,1013
20230718,094500,595215638,1712,1710,1712,1710,1033
20230718,094400,593449186,1710,1713,1713,1710,2183
20230718,094300,589716147,1712,1709,1712,1708,7173
20230718,094200,577443242,1709,1711,1711,1709,270
20230718,094100,576981378,1711,1705,1712,1705,5324
20230718,094000,567893301,1707,1706,1707,1705,7235
20230718,093900,555552011,1707,1709,1710,1706,10854
20230718,093800,537005371,1709,1709,1709,1706,9119
20230718,093700,521435791,1709,1712,1712,1709,21211
20230718,093600,485163397,1712,1715,1715,1712,18397
20230718,093500,453659439,1713,1719,1720,1713,23994
20230718,093400,412485012,1720,1723,1723,1719,6579
20230718,093300,401167748,1724,1723,1724,1721,1364
20230718,093200,398820156,1724,1728,1728,1724,1013
20230718,093100,397072770,1727,1729,1729,1726,2577
20230718,093000,392620526,1729,1729,1729,1727,136
20230718,092900,392385502,1730,1725,1732,1725,7402
20230718,092800,379613739,1725,1725,1725,1725,190
20230718,092700,379285989,1724,1725,1725,1724,1289
20230718,092600,377063752,1724,1730,1730,1724,3736
20230718,092500,370603742,1730,1726,1730,1726,7121
20230718,092400,358308889,1727,1724,1728,1724,5609
20230718,092300,348627645,1723,1720,1723,1718,13317
20230718,092200,325721256,1721,1721,1721,1721,216
20230718,092100,325349520,1720,1720,1722,1719,2865
20230718,092000,320421525,1720,1720,1720,1719,3409
20230718,091900,314560143,1720,1723,1723,1720,2675
20230718,091800,309954668,1724,1719,1724,1719,2059
20230718,091700,306412118,1718,1721,1721,1718,4749
20230718,091600,298249334,1722,1722,1726,1720,5599
20230718,091500,288616071,1722,1727,1727,1721,4592
20230718,091400,280707776,1725,1722,1728,1722,5825
20230718,091300,270667874,1722,1720,1722,1720,1778
20230718,091200,267607795,1726,1722,1731,1718,3473
20230718,091100,261631177,1722,1715,1722,1715,10811
20230718,091000,243073509,1716,1723,1723,1714,18596
20230718,090900,211150647,1722,1723,1723,1722,3593
20230718,090800,204960387,1723,1723,1723,1723,1778
20230718,090700,201896893,1723,1724,1724,1723,8468
20230718,090600,187298171,1724,1735,1739,1724,1949
20230718,090500,183933755,1735,1719,1735,1715,9742
20230718,090400,167099816,1721,1715,1721,1712,23421
20230718,090300,126956167,1715,1730,1730,1715,21985
20230718,090200,89064260,1732,1739,1739,1729,15926
20230718,090100,61459518,1740,1757,1757,1740,14689
20230718,090000,35856304,1750,1760,1762,1750,20098