KissMeData/328380/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,203600,1952381456,1648,1648,1648,1648,25210
20230724,203500,1952381456,1648,1648,1648,1648,0
20230724,203400,1952381456,1648,1648,1648,1648,0
20230724,203300,1952381456,1648,1648,1648,1648,0
20230724,203200,1952381456,1648,1648,1648,1648,0
20230724,203100,1952381456,1648,1648,1648,1648,0
20230724,203000,1952381456,1648,1648,1648,1648,0
20230724,202900,1952381456,1648,1648,1648,1648,0
20230724,202800,1952381456,1648,1648,1648,1648,0
20230724,202700,1952381456,1648,1648,1648,1648,0
20230724,202600,1952381456,1648,1648,1648,1648,0
20230724,202500,1952381456,1648,1648,1648,1648,0
20230724,202400,1952381456,1648,1648,1648,1648,0
20230724,202300,1952381456,1648,1648,1648,1648,0
20230724,202200,1952381456,1648,1648,1648,1648,0
20230724,202100,1952381456,1648,1648,1648,1648,0
20230724,202000,1952381456,1648,1648,1648,1648,0
20230724,201900,1952381456,1648,1648,1648,1648,0
20230724,201800,1952381456,1648,1648,1648,1648,0
20230724,201700,1952381456,1648,1648,1648,1648,0
20230724,201600,1952381456,1648,1648,1648,1648,0
20230724,201500,1952381456,1648,1648,1648,1648,0
20230724,201400,1952381456,1648,1648,1648,1648,0
20230724,201300,1952381456,1648,1648,1648,1648,0
20230724,201200,1952381456,1648,1648,1648,1648,0
20230724,201100,1952381456,1648,1648,1648,1648,0
20230724,201000,1952381456,1648,1648,1648,1648,0
20230724,200900,1952381456,1648,1648,1648,1648,0
20230724,200800,1952381456,1648,1648,1648,1648,0
20230724,200700,1952381456,1648,1648,1648,1648,0
20230724,200600,1952381456,1648,1648,1648,1648,25210
20230724,200500,1952381456,1648,1648,1648,1648,0
20230724,200400,1952381456,1648,1648,1648,1648,0
20230724,200300,1952381456,1648,1648,1648,1648,0
20230724,200200,1952381456,1648,1648,1648,1648,0
20230724,200100,1952381456,1648,1648,1648,1648,0
20230724,200000,1952381456,1648,1648,1648,1648,0
20230724,195900,1952381456,1648,1648,1648,1648,0
20230724,195800,1952381456,1648,1648,1648,1648,0
20230724,195700,1952381456,1648,1648,1648,1648,0
20230724,195600,1952381456,1648,1648,1648,1648,0
20230724,195500,1952381456,1648,1648,1648,1648,0
20230724,195400,1952381456,1648,1648,1648,1648,0
20230724,195300,1952381456,1648,1648,1648,1648,0
20230724,195200,1952381456,1648,1648,1648,1648,0
20230724,195100,1952381456,1648,1648,1648,1648,0
20230724,195000,1952381456,1648,1648,1648,1648,0
20230724,194900,1952381456,1648,1648,1648,1648,0
20230724,194800,1952381456,1648,1648,1648,1648,0
20230724,194700,1952381456,1648,1648,1648,1648,0
20230724,194600,1952381456,1648,1648,1648,1648,0
20230724,194500,1952381456,1648,1648,1648,1648,0
20230724,194400,1952381456,1648,1648,1648,1648,0
20230724,194300,1952381456,1648,1648,1648,1648,0
20230724,194200,1952381456,1648,1648,1648,1648,0
20230724,194100,1952381456,1648,1648,1648,1648,0
20230724,194000,1952381456,1648,1648,1648,1648,0
20230724,193900,1952381456,1648,1648,1648,1648,0
20230724,193800,1952381456,1648,1648,1648,1648,0
20230724,193700,1952381456,1648,1648,1648,1648,0
20230724,193600,1952381456,1648,1648,1648,1648,25210
20230724,193500,1952381456,1648,1648,1648,1648,0
20230724,193400,1952381456,1648,1648,1648,1648,0
20230724,193300,1952381456,1648,1648,1648,1648,0
20230724,193200,1952381456,1648,1648,1648,1648,0
20230724,193100,1952381456,1648,1648,1648,1648,0
20230724,193000,1952381456,1648,1648,1648,1648,0
20230724,192900,1952381456,1648,1648,1648,1648,0
20230724,192800,1952381456,1648,1648,1648,1648,0
20230724,192700,1952381456,1648,1648,1648,1648,0
20230724,192600,1952381456,1648,1648,1648,1648,0
20230724,192500,1952381456,1648,1648,1648,1648,0
20230724,192400,1952381456,1648,1648,1648,1648,0
20230724,192300,1952381456,1648,1648,1648,1648,0
20230724,192200,1952381456,1648,1648,1648,1648,0
20230724,192100,1952381456,1648,1648,1648,1648,0
20230724,192000,1952381456,1648,1648,1648,1648,0
20230724,191900,1952381456,1648,1648,1648,1648,0
20230724,191800,1952381456,1648,1648,1648,1648,0
20230724,191700,1952381456,1648,1648,1648,1648,0
20230724,191600,1952381456,1648,1648,1648,1648,0
20230724,191500,1952381456,1648,1648,1648,1648,0
20230724,191400,1952381456,1648,1648,1648,1648,0
20230724,191300,1952381456,1648,1648,1648,1648,0
20230724,191200,1952381456,1648,1648,1648,1648,0
20230724,191100,1952381456,1648,1648,1648,1648,0
20230724,191000,1952381456,1648,1648,1648,1648,0
20230724,190900,1952381456,1648,1648,1648,1648,0
20230724,190800,1952381456,1648,1648,1648,1648,0
20230724,190700,1952381456,1648,1648,1648,1648,0
20230724,190600,1952381456,1648,1648,1648,1648,25210
20230724,190500,1952381456,1648,1648,1648,1648,0
20230724,190400,1952381456,1648,1648,1648,1648,0
20230724,190300,1952381456,1648,1648,1648,1648,0
20230724,190200,1952381456,1648,1648,1648,1648,0
20230724,190100,1952381456,1648,1648,1648,1648,0
20230724,190000,1952381456,1648,1648,1648,1648,0
20230724,185900,1952381456,1648,1648,1648,1648,0
20230724,185800,1952381456,1648,1648,1648,1648,0
20230724,185700,1952381456,1648,1648,1648,1648,0
20230724,185600,1952381456,1648,1648,1648,1648,0
20230724,185500,1952381456,1648,1648,1648,1648,0
20230724,185400,1952381456,1648,1648,1648,1648,0
20230724,185300,1952381456,1648,1648,1648,1648,0
20230724,185200,1952381456,1648,1648,1648,1648,0
20230724,185100,1952381456,1648,1648,1648,1648,0
20230724,185000,1952381456,1648,1648,1648,1648,0
20230724,184900,1952381456,1648,1648,1648,1648,0
20230724,184800,1952381456,1648,1648,1648,1648,0
20230724,184700,1952381456,1648,1648,1648,1648,0
20230724,184600,1952381456,1648,1648,1648,1648,0
20230724,184500,1952381456,1648,1648,1648,1648,0
20230724,184400,1952381456,1648,1648,1648,1648,0
20230724,184300,1952381456,1648,1648,1648,1648,0
20230724,184200,1952381456,1648,1648,1648,1648,0
20230724,184100,1952381456,1648,1648,1648,1648,0
20230724,184000,1952381456,1648,1648,1648,1648,0
20230724,183900,1952381456,1648,1648,1648,1648,0
20230724,183800,1952381456,1648,1648,1648,1648,0
20230724,183700,1952381456,1648,1648,1648,1648,0
20230724,183600,1952381456,1648,1648,1648,1648,25210
20230724,183500,1952381456,1648,1648,1648,1648,0
20230724,183400,1952381456,1648,1648,1648,1648,0
20230724,183300,1952381456,1648,1648,1648,1648,0
20230724,183200,1952381456,1648,1648,1648,1648,0
20230724,183100,1952381456,1648,1648,1648,1648,0
20230724,183000,1952381456,1648,1648,1648,1648,0
20230724,182900,1952381456,1648,1648,1648,1648,0
20230724,182800,1952381456,1648,1648,1648,1648,0
20230724,182700,1952381456,1648,1648,1648,1648,0
20230724,182600,1952381456,1648,1648,1648,1648,0
20230724,182500,1952381456,1648,1648,1648,1648,0
20230724,182400,1952381456,1648,1648,1648,1648,0
20230724,182300,1952381456,1648,1648,1648,1648,0
20230724,182200,1952381456,1648,1648,1648,1648,0
20230724,182100,1952381456,1648,1648,1648,1648,0
20230724,182000,1952381456,1648,1648,1648,1648,0
20230724,181900,1952381456,1648,1648,1648,1648,0
20230724,181800,1952381456,1648,1648,1648,1648,0
20230724,181700,1952381456,1648,1648,1648,1648,0
20230724,181600,1952381456,1648,1648,1648,1648,0
20230724,181500,1952381456,1648,1648,1648,1648,0
20230724,181400,1952381456,1648,1648,1648,1648,0
20230724,181300,1952381456,1648,1648,1648,1648,0
20230724,181200,1952381456,1648,1648,1648,1648,0
20230724,181100,1952381456,1648,1648,1648,1648,0
20230724,181000,1952381456,1648,1648,1648,1648,0
20230724,180900,1952381456,1648,1648,1648,1648,0
20230724,180800,1952381456,1648,1648,1648,1648,0
20230724,180700,1952381456,1648,1648,1648,1648,0
20230724,180600,1952381456,1648,1648,1648,1648,25210
20230724,180500,1952381456,1648,1648,1648,1648,0
20230724,180400,1952381456,1648,1648,1648,1648,0
20230724,180300,1952381456,1648,1648,1648,1648,0
20230724,180200,1952381456,1648,1648,1648,1648,0
20230724,180100,1952381456,1648,1648,1648,1648,0
20230724,180000,1952381456,1648,1648,1648,1648,0
20230724,175900,1952381456,1648,1648,1648,1648,0
20230724,175800,1952381456,1648,1648,1648,1648,0
20230724,175700,1952381456,1648,1648,1648,1648,0
20230724,175600,1952381456,1648,1648,1648,1648,0
20230724,175500,1952381456,1648,1648,1648,1648,0
20230724,175400,1952381456,1648,1648,1648,1648,0
20230724,175300,1952381456,1648,1648,1648,1648,0
20230724,175200,1952381456,1648,1648,1648,1648,0
20230724,175100,1952381456,1648,1648,1648,1648,0
20230724,175000,1952381456,1648,1648,1648,1648,0
20230724,174900,1952381456,1648,1648,1648,1648,0
20230724,174800,1952381456,1648,1648,1648,1648,0
20230724,174700,1952381456,1648,1648,1648,1648,0
20230724,174600,1952381456,1648,1648,1648,1648,0
20230724,174500,1952381456,1648,1648,1648,1648,0
20230724,174400,1952381456,1648,1648,1648,1648,0
20230724,174300,1952381456,1648,1648,1648,1648,0
20230724,174200,1952381456,1648,1648,1648,1648,0
20230724,174100,1952381456,1648,1648,1648,1648,0
20230724,174000,1952381456,1648,1648,1648,1648,0
20230724,173900,1952381456,1648,1648,1648,1648,0
20230724,173800,1952381456,1648,1648,1648,1648,0
20230724,173700,1952381456,1648,1648,1648,1648,0
20230724,173600,1952381456,1648,1648,1648,1648,25210
20230724,173500,1952381456,1648,1648,1648,1648,0
20230724,173400,1952381456,1648,1648,1648,1648,0
20230724,173300,1952381456,1648,1648,1648,1648,0
20230724,173200,1952381456,1648,1648,1648,1648,0
20230724,173100,1952381456,1648,1648,1648,1648,0
20230724,173000,1952381456,1648,1648,1648,1648,0
20230724,172900,1952381456,1648,1648,1648,1648,0
20230724,172800,1952381456,1648,1648,1648,1648,0
20230724,172700,1952381456,1648,1648,1648,1648,0
20230724,172600,1952381456,1648,1648,1648,1648,0
20230724,172500,1952381456,1648,1648,1648,1648,0
20230724,172400,1952381456,1648,1648,1648,1648,0
20230724,172300,1952381456,1648,1648,1648,1648,0
20230724,172200,1952381456,1648,1648,1648,1648,0
20230724,172100,1952381456,1648,1648,1648,1648,0
20230724,172000,1952381456,1648,1648,1648,1648,0
20230724,171900,1952381456,1648,1648,1648,1648,0
20230724,171800,1952381456,1648,1648,1648,1648,0
20230724,171700,1952381456,1648,1648,1648,1648,0
20230724,171600,1952381456,1648,1648,1648,1648,0
20230724,171500,1952381456,1648,1648,1648,1648,0
20230724,171400,1952381456,1648,1648,1648,1648,0
20230724,171300,1952381456,1648,1648,1648,1648,0
20230724,171200,1952381456,1648,1648,1648,1648,0
20230724,171100,1952381456,1648,1648,1648,1648,0
20230724,171000,1952381456,1648,1648,1648,1648,0
20230724,170900,1952381456,1648,1648,1648,1648,0
20230724,170800,1952381456,1648,1648,1648,1648,0
20230724,170700,1952381456,1648,1648,1648,1648,0
20230724,170600,1952381456,1648,1648,1648,1648,25210
20230724,170500,1952381456,1648,1648,1648,1648,0
20230724,170400,1952381456,1648,1648,1648,1648,0
20230724,170300,1952381456,1648,1648,1648,1648,0
20230724,170200,1952381456,1648,1648,1648,1648,0
20230724,170100,1952381456,1648,1648,1648,1648,0
20230724,170000,1952381456,1648,1648,1648,1648,0
20230724,165900,1952381456,1648,1648,1648,1648,0
20230724,165800,1952381456,1648,1648,1648,1648,0
20230724,165700,1952381456,1648,1648,1648,1648,0
20230724,165600,1952381456,1648,1648,1648,1648,0
20230724,165500,1952381456,1648,1648,1648,1648,0
20230724,165400,1952381456,1648,1648,1648,1648,0
20230724,165300,1952381456,1648,1648,1648,1648,0
20230724,165200,1952381456,1648,1648,1648,1648,0
20230724,165100,1952381456,1648,1648,1648,1648,0
20230724,165000,1952381456,1648,1648,1648,1648,0
20230724,164900,1952381456,1648,1648,1648,1648,0
20230724,164800,1952381456,1648,1648,1648,1648,0
20230724,164700,1952381456,1648,1648,1648,1648,0
20230724,164600,1952381456,1648,1648,1648,1648,0
20230724,164500,1952381456,1648,1648,1648,1648,0
20230724,164400,1952381456,1648,1648,1648,1648,0
20230724,164300,1952381456,1648,1648,1648,1648,0
20230724,164200,1952381456,1648,1648,1648,1648,0
20230724,164100,1952381456,1648,1648,1648,1648,0
20230724,164000,1952381456,1648,1648,1648,1648,0
20230724,163900,1952381456,1648,1648,1648,1648,0
20230724,163800,1952381456,1648,1648,1648,1648,0
20230724,163700,1952381456,1648,1648,1648,1648,0
20230724,163600,1952381456,1648,1648,1648,1648,25210
20230724,163500,1952381456,1648,1648,1648,1648,0
20230724,163400,1952381456,1648,1648,1648,1648,0
20230724,163300,1952381456,1648,1648,1648,1648,0
20230724,163200,1952381456,1648,1648,1648,1648,0
20230724,163100,1952381456,1648,1648,1648,1648,0
20230724,163000,1952381456,1648,1648,1648,1648,0
20230724,162900,1952381456,1648,1648,1648,1648,0
20230724,162800,1952381456,1648,1648,1648,1648,0
20230724,162700,1952381456,1648,1648,1648,1648,0
20230724,162600,1952381456,1648,1648,1648,1648,0
20230724,162500,1952381456,1648,1648,1648,1648,0
20230724,162400,1952381456,1648,1648,1648,1648,0
20230724,162300,1952381456,1648,1648,1648,1648,0
20230724,162200,1952381456,1648,1648,1648,1648,0
20230724,162100,1952381456,1648,1648,1648,1648,0
20230724,162000,1952381456,1648,1648,1648,1648,0
20230724,161900,1952381456,1648,1648,1648,1648,0
20230724,161800,1952381456,1648,1648,1648,1648,0
20230724,161700,1952381456,1648,1648,1648,1648,0
20230724,161600,1952381456,1648,1648,1648,1648,0
20230724,161500,1952381456,1648,1648,1648,1648,0
20230724,161400,1952381456,1648,1648,1648,1648,0
20230724,161300,1952381456,1648,1648,1648,1648,0
20230724,161200,1952381456,1648,1648,1648,1648,0
20230724,161100,1952381456,1648,1648,1648,1648,0
20230724,161000,1952381456,1648,1648,1648,1648,0
20230724,160900,1952381456,1648,1648,1648,1648,0
20230724,160800,1952381456,1648,1648,1648,1648,0
20230724,160700,1952381456,1648,1648,1648,1648,0
20230724,160600,1952381456,1648,1648,1648,1648,25210
20230724,160500,1952381456,1648,1648,1648,1648,0
20230724,160400,1952381456,1648,1648,1648,1648,0
20230724,160300,1952381456,1648,1648,1648,1648,0
20230724,160200,1952381456,1648,1648,1648,1648,0
20230724,160100,1952381456,1648,1648,1648,1648,0
20230724,160000,1952381456,1648,1648,1648,1648,0
20230724,155900,1952381456,1648,1648,1648,1648,0
20230724,155800,1952381456,1648,1648,1648,1648,0
20230724,155700,1952381456,1648,1648,1648,1648,0
20230724,155600,1952381456,1648,1648,1648,1648,0
20230724,155500,1952381456,1648,1648,1648,1648,0
20230724,155400,1952381456,1648,1648,1648,1648,0
20230724,155300,1952381456,1648,1648,1648,1648,0
20230724,155200,1952381456,1648,1648,1648,1648,0
20230724,155100,1952381456,1648,1648,1648,1648,0
20230724,155000,1952381456,1648,1648,1648,1648,0
20230724,154900,1952381456,1648,1648,1648,1648,0
20230724,154800,1952381456,1648,1648,1648,1648,0
20230724,154700,1952381456,1648,1648,1648,1648,0
20230724,154600,1952381456,1648,1648,1648,1648,0
20230724,154500,1952381456,1648,1648,1648,1648,0
20230724,154400,1952381456,1648,1648,1648,1648,0
20230724,154300,1952381456,1648,1648,1648,1648,0
20230724,154200,1952381456,1648,1648,1648,1648,0
20230724,154100,1952381456,1648,1648,1648,1648,0
20230724,154000,1952381456,1648,1648,1648,1648,0
20230724,153900,1952381456,1648,1648,1648,1648,0
20230724,153800,1952381456,1648,1648,1648,1648,0
20230724,153700,1952381456,1648,1648,1648,1648,0
20230724,153600,1952381456,1648,1648,1648,1648,25210
20230724,153500,1952381456,1648,1648,1648,1648,0
20230724,153400,1952381456,1648,1648,1648,1648,0
20230724,153300,1952381456,1648,1648,1648,1648,0
20230724,153200,1952381456,1648,1648,1648,1648,0
20230724,153100,1952381456,1648,1648,1648,1648,0
20230724,153000,1952381456,1648,1648,1648,1648,25210
20230724,152900,1910835376,1650,1650,1650,1650,0
20230724,152800,1910835376,1650,1650,1650,1650,0
20230724,152700,1910835376,1650,1650,1650,1650,0
20230724,152600,1910835376,1650,1650,1650,1650,0
20230724,152500,1910835376,1650,1650,1650,1650,0
20230724,152400,1910835376,1650,1650,1650,1650,0
20230724,152300,1910835376,1650,1650,1650,1650,0
20230724,152200,1910835376,1650,1650,1650,1650,0
20230724,152100,1910835376,1650,1650,1650,1650,0
20230724,152000,1910835376,1650,1650,1650,1650,0
20230724,151900,1910835376,1650,1650,1650,1649,3148
20230724,151800,1905641559,1649,1650,1650,1649,4997
20230724,151700,1897398120,1649,1654,1655,1649,10220
20230724,151600,1880529042,1654,1654,1654,1654,281
20230724,151500,1880064268,1659,1654,1659,1652,61
20230724,151400,1879963424,1653,1657,1657,1653,7365
20230724,151300,1867764794,1657,1659,1659,1657,2593
20230724,151200,1863465609,1658,1658,1658,1658,426
20230724,151100,1862759301,1658,1660,1660,1658,11249
20230724,151000,1844097447,1658,1663,1663,1658,12226
20230724,150900,1823803204,1663,1663,1663,1663,357
20230724,150800,1823209513,1663,1660,1663,1660,1065
20230724,150700,1821440987,1660,1660,1661,1660,2069
20230724,150600,1818006349,1661,1664,1664,1661,508
20230724,150500,1817162549,1664,1664,1664,1664,50
20230724,150400,1817079349,1665,1660,1665,1659,4000
20230724,150300,1810437265,1661,1664,1665,1660,3641
20230724,150200,1804390304,1664,1659,1664,1659,901
20230724,150100,1802891045,1659,1659,1659,1659,46
20230724,150000,1802814731,1659,1665,1665,1659,1245
20230724,145900,1800747218,1665,1666,1666,1665,898
20230724,145800,1799251202,1665,1658,1665,1657,10104
20230724,145700,1782459065,1658,1658,1658,1658,500
20230724,145600,1781630065,1657,1657,1657,1657,61
20230724,145500,1781528988,1655,1655,1655,1655,1210
20230724,145400,1779526438,1655,1656,1656,1655,2075
20230724,145300,1776091128,1656,1657,1657,1656,157
20230724,145200,1775831129,1657,1656,1657,1656,110
20230724,145100,1775648959,1655,1661,1661,1655,267
20230724,145000,1775205874,1661,1661,1661,1661,62
20230724,144900,1775102892,1656,1656,1656,1655,279
20230724,144800,1774640885,1663,1663,1663,1663,308
20230724,144700,1774128681,1663,1661,1663,1653,2148
20230724,144600,1770576167,1655,1656,1656,1655,2560
20230724,144500,1766337307,1657,1657,1662,1657,516
20230724,144400,1765482283,1663,1662,1663,1662,626
20230724,144300,1764441870,1655,1660,1660,1655,5838
20230724,144200,1754761360,1660,1660,1660,1655,526
20230724,144100,1753888700,1660,1660,1660,1660,100
20230724,144000,1753722700,1655,1655,1655,1655,139
20230724,143900,1753492655,1655,1657,1658,1655,905
20230724,143800,1751993515,1653,1653,1653,1653,0
20230724,143700,1751993515,1653,1653,1653,1653,101
20230724,143600,1751826562,1653,1653,1653,1653,0
20230724,143500,1751826562,1653,1653,1653,1653,100
20230724,143400,1751661262,1653,1653,1658,1653,1722
20230724,143300,1748814209,1654,1654,1654,1653,748
20230724,143200,1747577404,1654,1659,1659,1654,5187
20230724,143100,1738985764,1660,1660,1660,1660,1283
20230724,143000,1736855984,1660,1661,1661,1660,5577
20230724,142900,1727596670,1661,1661,1663,1661,2790
20230724,142800,1722961994,1662,1662,1662,1662,754
20230724,142700,1721708846,1662,1662,1663,1662,1628
20230724,142600,1719003103,1662,1663,1663,1662,1014
20230724,142500,1717317710,1663,1665,1665,1663,23
20230724,142400,1717279458,1663,1662,1663,1662,496
20230724,142300,1716455026,1663,1664,1664,1662,324
20230724,142200,1715916308,1664,1664,1664,1664,33
20230724,142100,1715861396,1664,1665,1665,1664,21
20230724,142000,1715826441,1665,1665,1665,1665,510
20230724,141900,1714977291,1666,1667,1667,1665,1284
20230724,141800,1712836989,1667,1662,1668,1661,1864
20230724,141700,1709732225,1662,1661,1662,1661,3089
20230724,141600,1704600637,1661,1660,1661,1660,201
20230724,141500,1704266916,1659,1657,1659,1657,403
20230724,141400,1703598456,1657,1656,1657,1655,1715
20230724,141300,1700758803,1656,1656,1658,1656,420
20230724,141200,1700063002,1656,1655,1656,1655,80
20230724,141100,1699930577,1655,1649,1655,1648,6237
20230724,141000,1689644472,1648,1651,1651,1648,150
20230724,140900,1689397267,1652,1651,1652,1650,694
20230724,140800,1688251345,1648,1648,1648,1648,0
20230724,140700,1688251345,1648,1648,1648,1648,921
20230724,140600,1686733537,1652,1650,1652,1648,2039
20230724,140500,1683372179,1650,1648,1650,1648,1189
20230724,140400,1681412307,1648,1648,1648,1648,789
20230724,140300,1680112035,1648,1649,1650,1648,2391
20230724,140200,1676168203,1650,1649,1650,1649,216
20230724,140100,1675811809,1649,1649,1649,1649,0
20230724,140000,1675811809,1649,1649,1650,1649,890
20230724,135900,1674344133,1649,1647,1649,1647,443
20230724,135800,1673614102,1647,1643,1647,1636,1419
20230724,135700,1671288139,1643,1636,1643,1636,5748
20230724,135600,1661867006,1630,1635,1636,1630,30972
20230724,135500,1611362420,1630,1631,1631,1630,611
20230724,135400,1610366179,1636,1636,1636,1636,96
20230724,135300,1610209123,1636,1633,1636,1630,4735
20230724,135200,1602485893,1632,1630,1632,1630,1111
20230724,135100,1600674374,1630,1627,1630,1627,1899
20230724,135000,1597584686,1626,1626,1626,1626,0
20230724,134900,1597584686,1626,1630,1630,1626,1006
20230724,134800,1595948493,1630,1630,1630,1630,212
20230724,134700,1595602933,1630,1629,1630,1628,1558
20230724,134600,1593065764,1628,1625,1628,1625,3450
20230724,134500,1587454383,1626,1625,1626,1624,466
20230724,134400,1586697152,1625,1620,1625,1620,1173
20230724,134300,1584796727,1626,1619,1626,1619,62
20230724,134200,1584696216,1617,1621,1621,1617,10250
20230724,134100,1568102082,1620,1643,1643,1620,41324
20230724,134000,1500854140,1650,1644,1650,1641,1228
20230724,133900,1498837608,1645,1645,1647,1645,1957
20230724,133800,1495618023,1645,1650,1650,1645,14131
20230724,133700,1472326623,1650,1655,1655,1650,8106
20230724,133600,1458935844,1655,1655,1655,1655,44
20230724,133500,1458863024,1664,1664,1664,1664,162
20230724,133400,1458593456,1655,1655,1655,1655,1
20230724,133300,1458591801,1665,1655,1665,1654,580
20230724,133200,1457631811,1655,1654,1655,1653,1403
20230724,133100,1455311050,1653,1655,1655,1653,1055
20230724,133000,1453566565,1653,1653,1654,1653,3713
20230724,132900,1447428926,1653,1651,1653,1651,7588
20230724,132800,1434894460,1650,1651,1651,1650,1481
20230724,132700,1432450429,1651,1652,1652,1650,5555
20230724,132600,1423281747,1651,1653,1653,1651,1648
20230724,132500,1420559122,1653,1655,1655,1653,4770
20230724,132400,1412669062,1655,1660,1660,1655,9380
20230724,132300,1397131956,1660,1666,1666,1660,15828
20230724,132200,1370818574,1667,1667,1667,1667,50
20230724,132100,1370735224,1667,1668,1668,1667,808
20230724,132000,1369388209,1668,1672,1672,1668,11348
20230724,131900,1350450476,1673,1673,1673,1672,1109
20230724,131800,1348595834,1673,1675,1675,1673,2536
20230724,131700,1344351834,1673,1673,1675,1673,269
20230724,131600,1343901763,1676,1673,1676,1673,63
20230724,131500,1343796349,1673,1673,1673,1673,1038
20230724,131400,1342059775,1673,1673,1673,1673,39
20230724,131300,1341994528,1673,1674,1674,1673,4783
20230724,131200,1333991130,1675,1675,1675,1675,812
20230724,131100,1332631030,1675,1678,1678,1675,439
20230724,131000,1331894917,1678,1677,1678,1677,992
20230724,130900,1330230353,1678,1678,1680,1678,918
20230724,130800,1328689717,1677,1675,1677,1675,2075
20230724,130700,1325210088,1678,1678,1678,1678,0
20230724,130600,1325210088,1678,1678,1678,1678,0
20230724,130500,1325210088,1678,1675,1678,1675,655
20230724,130400,1324112798,1675,1675,1675,1675,25
20230724,130300,1324070923,1674,1674,1674,1674,1
20230724,130200,1324069249,1681,1674,1681,1674,840
20230724,130100,1322663082,1673,1673,1673,1673,0
20230724,130000,1322663082,1673,1674,1674,1673,2526
20230724,125900,1318437031,1681,1681,1681,1681,10
20230724,125800,1318420221,1673,1673,1673,1673,500
20230724,125700,1317583721,1672,1673,1673,1672,1800
20230724,125600,1314573343,1672,1672,1672,1672,300
20230724,125500,1314071743,1672,1676,1677,1672,2802
20230724,125400,1309375525,1676,1682,1682,1676,160
20230724,125300,1309107332,1683,1683,1683,1683,1328
20230724,125200,1306872308,1684,1684,1685,1684,905
20230724,125100,1305348287,1683,1680,1683,1680,227
20230724,125000,1304966676,1681,1681,1681,1681,5
20230724,124900,1304958271,1681,1682,1682,1681,4428
20230724,124800,1297514797,1683,1682,1683,1682,475
20230724,124700,1296715808,1682,1681,1682,1681,610
20230724,124600,1295690396,1681,1681,1681,1681,4
20230724,124500,1295683672,1676,1681,1681,1676,331
20230724,124400,1295128697,1681,1676,1681,1676,330
20230724,124300,1294575217,1681,1676,1681,1676,564
20230724,124200,1293627720,1676,1676,1676,1676,0
20230724,124100,1293627720,1676,1677,1680,1676,771
20230724,124000,1292335354,1677,1673,1677,1673,1297
20230724,123900,1290165053,1673,1673,1673,1673,3858
20230724,123800,1283710619,1673,1673,1673,1673,253
20230724,123700,1283287350,1673,1673,1673,1672,402
20230724,123600,1282615204,1673,1673,1673,1673,302
20230724,123500,1282109958,1672,1672,1672,1672,0
20230724,123400,1282109958,1672,1672,1672,1672,605
20230724,123300,1281098398,1675,1675,1675,1675,100
20230724,123200,1280930898,1675,1678,1678,1675,1459
20230724,123100,1278486775,1678,1678,1678,1678,39
20230724,123000,1278421333,1678,1679,1679,1678,656
20230724,122900,1277320555,1679,1678,1679,1678,503
20230724,122800,1276476021,1679,1679,1679,1679,42
20230724,122700,1276405503,1679,1680,1680,1679,17
20230724,122600,1276376944,1680,1680,1680,1680,2606
20230724,122500,1271998864,1680,1679,1680,1679,10788
20230724,122400,1253875210,1679,1676,1679,1676,1411
20230724,122300,1251508932,1679,1679,1679,1679,14
20230724,122200,1251485426,1679,1679,1679,1676,1284
20230724,122100,1249333169,1679,1679,1679,1679,1460
20230724,122000,1246881829,1680,1680,1680,1680,3339
20230724,121900,1241272309,1680,1680,1680,1680,0
20230724,121800,1241272309,1680,1680,1680,1680,818
20230724,121700,1239898069,1680,1680,1680,1680,1170
20230724,121600,1237932469,1680,1679,1680,1679,1896
20230724,121500,1234747585,1679,1678,1679,1677,720
20230724,121400,1233539219,1678,1678,1678,1678,245
20230724,121300,1233128109,1677,1674,1677,1674,84
20230724,121200,1232987367,1669,1671,1673,1669,1102
20230724,121100,1231145979,1671,1670,1671,1670,1020
20230724,121000,1229442559,1671,1670,1671,1670,52
20230724,120900,1229355718,1670,1669,1670,1669,2257
20230724,120800,1225586650,1669,1668,1669,1668,527
20230724,120700,1224707216,1666,1666,1666,1666,209
20230724,120600,1224359022,1666,1666,1666,1666,335
20230724,120500,1223800912,1667,1669,1669,1667,72
20230724,120400,1223680875,1669,1669,1669,1668,740
20230724,120300,1222445835,1669,1667,1669,1667,456
20230724,120200,1221684971,1669,1667,1669,1667,1239
20230724,120100,1219618282,1667,1667,1667,1667,713
20230724,120000,1218429711,1667,1667,1667,1667,1
20230724,115900,1218428044,1663,1663,1663,1663,0
20230724,115800,1218428044,1663,1663,1663,1663,0
20230724,115700,1218428044,1663,1667,1667,1663,752
20230724,115600,1217174651,1667,1667,1667,1667,1
20230724,115500,1217172984,1667,1669,1669,1667,7
20230724,115400,1217161304,1669,1665,1669,1665,222
20230724,115300,1216791670,1665,1669,1669,1665,211
20230724,115200,1216439856,1669,1669,1669,1669,0
20230724,115100,1216439856,1669,1669,1669,1669,1069
20230724,115000,1214655695,1660,1660,1660,1660,4368
20230724,114900,1207404815,1660,1660,1661,1660,1390
20230724,114800,1205097413,1669,1669,1669,1669,1000
20230724,114700,1203428413,1670,1670,1670,1670,300
20230724,114600,1202927413,1670,1660,1670,1660,129
20230724,114500,1202713253,1660,1669,1669,1660,4957
20230724,114400,1194464499,1670,1670,1670,1670,665
20230724,114300,1193353949,1670,1674,1681,1670,6583
20230724,114200,1182340256,1675,1677,1681,1675,668
20230724,114100,1181221348,1675,1677,1680,1675,1620
20230724,114000,1178504816,1677,1676,1677,1675,1377
20230724,113900,1176197533,1676,1677,1677,1676,3171
20230724,113800,1170880906,1676,1677,1677,1676,16945
20230724,113700,1142465344,1677,1684,1684,1677,12159
20230724,113600,1122036852,1683,1685,1685,1683,1667
20230724,113500,1119231289,1685,1684,1685,1682,5053
20230724,113400,1110727157,1684,1685,1685,1684,320
20230724,113300,1110188222,1685,1686,1686,1685,10
20230724,113200,1110171371,1689,1683,1689,1683,941
20230724,113100,1108587072,1690,1690,1690,1690,1
20230724,113000,1108585382,1690,1690,1690,1690,772
20230724,112900,1107280702,1690,1691,1693,1690,5999
20230724,112800,1097134593,1691,1682,1691,1682,8693
20230724,112700,1082494938,1683,1679,1683,1679,1779
20230724,112600,1079506596,1679,1679,1679,1679,1
20230724,112500,1079504917,1678,1679,1679,1678,960
20230724,112400,1077893078,1679,1679,1679,1679,2208
20230724,112300,1074185846,1679,1680,1680,1679,941
20230724,112200,1072605707,1680,1680,1680,1679,1736
20230724,112100,1069689237,1683,1682,1683,1680,2815
20230724,112000,1064956228,1682,1683,1683,1681,4122
20230724,111900,1058020525,1683,1684,1684,1683,581
20230724,111800,1057042133,1684,1680,1684,1680,3309
20230724,111700,1051473245,1680,1684,1684,1680,903
20230724,111600,1049956148,1680,1685,1685,1673,528
20230724,111500,1049069418,1685,1685,1685,1685,2537
20230724,111400,1044794573,1672,1689,1689,1672,10997
20230724,111300,1026256652,1689,1687,1690,1687,1941
20230724,111200,1022978891,1687,1691,1691,1686,17337
20230724,111100,993696636,1690,1689,1691,1689,5233
20230724,111000,984855217,1689,1691,1691,1687,12745
20230724,110900,963316357,1693,1680,1693,1679,40492
20230724,110800,895012474,1675,1664,1675,1664,1628
20230724,110700,892288175,1664,1668,1668,1664,11
20230724,110600,892269831,1664,1664,1666,1664,969
20230724,110500,890657413,1664,1664,1667,1664,422
20230724,110400,889954387,1665,1665,1665,1665,247
20230724,110300,889543132,1665,1666,1666,1665,311
20230724,110200,889025316,1665,1665,1665,1664,88
20230724,110100,888878797,1665,1664,1665,1664,139
20230724,110000,888647451,1664,1665,1665,1664,49
20230724,105900,888565906,1655,1656,1656,1655,180
20230724,105800,888267988,1654,1665,1665,1654,6591
20230724,105700,877330083,1675,1675,1675,1675,0
20230724,105600,877330083,1675,1675,1675,1675,187
20230724,105500,877016858,1674,1660,1674,1660,1333
20230724,105400,874801773,1662,1668,1670,1660,5802
20230724,105300,865146087,1674,1671,1674,1667,3936
20230724,105200,858575111,1671,1675,1675,1670,12202
20230724,105100,838158032,1675,1684,1684,1675,1069
20230724,105000,836358456,1675,1683,1683,1675,8155
20230724,104900,822679411,1685,1682,1685,1682,508
20230724,104800,821824250,1685,1684,1685,1682,939
20230724,104700,820243727,1684,1688,1688,1684,6099
20230724,104600,809965833,1688,1687,1688,1687,1203
20230724,104500,807936067,1686,1681,1686,1677,10053
20230724,104400,791032088,1682,1682,1682,1682,169
20230724,104300,790747830,1682,1682,1682,1681,650
20230724,104200,789654531,1682,1679,1682,1676,1139
20230724,104100,787742126,1679,1679,1679,1679,1
20230724,104000,787740447,1682,1682,1682,1678,355
20230724,103900,787144749,1678,1680,1680,1678,705
20230724,103800,785961446,1680,1681,1681,1680,1021
20230724,103700,784246122,1683,1683,1683,1683,51
20230724,103600,784160289,1684,1684,1684,1684,1
20230724,103500,784158605,1684,1684,1684,1684,16
20230724,103400,784131661,1684,1683,1684,1683,100
20230724,103300,783963262,1684,1682,1684,1674,4883
20230724,103200,775757217,1682,1683,1683,1682,4880
20230724,103100,767547429,1680,1679,1680,1679,762
20230724,103000,766267280,1679,1679,1679,1679,1158
20230724,102900,764322998,1683,1679,1683,1672,5642
20230724,102800,754881006,1678,1690,1690,1678,11373
20230724,102700,735723253,1690,1691,1691,1685,1182
20230724,102600,733728633,1691,1685,1691,1685,433
20230724,102500,732996844,1684,1684,1684,1684,1452
20230724,102400,730551676,1684,1684,1684,1684,190
20230724,102300,730231716,1680,1689,1691,1680,11056
20230724,102200,711558348,1689,1683,1689,1683,9582
20230724,102100,695386311,1682,1680,1682,1680,1713
20230724,102000,692505945,1680,1680,1681,1680,174
20230724,101900,692213621,1679,1680,1680,1679,4121
20230724,101800,685292599,1680,1682,1684,1672,4067
20230724,101700,678475713,1684,1684,1684,1684,100
20230724,101600,678307313,1684,1682,1684,1682,229
20230724,101500,677921933,1684,1685,1685,1683,1296
20230724,101400,675739615,1684,1688,1688,1684,892
20230724,101300,674236259,1688,1673,1688,1673,2880
20230724,101200,669394617,1672,1684,1684,1670,4630
20230724,101100,661625767,1684,1684,1686,1680,2005
20230724,101000,658252535,1683,1669,1683,1669,6813
20230724,100900,646845187,1670,1664,1670,1664,400
20230724,100800,646177487,1664,1663,1670,1663,2088
20230724,100700,642692541,1663,1663,1663,1663,125
20230724,100600,642484666,1658,1657,1658,1657,9666
20230724,100500,626458533,1658,1656,1658,1656,2495
20230724,100400,622326811,1656,1656,1656,1656,1531
20230724,100300,619791475,1658,1654,1658,1654,2165
20230724,100200,616205105,1654,1656,1656,1654,1273
20230724,100100,614098151,1655,1659,1662,1655,6244
20230724,100000,603748553,1659,1663,1663,1659,8799
20230724,095900,589123709,1664,1664,1665,1664,2486
20230724,095800,584986975,1664,1669,1669,1663,2373
20230724,095700,581038358,1663,1671,1671,1663,293
20230724,095600,580550587,1671,1671,1671,1662,1403
20230724,095500,578208892,1662,1675,1675,1662,939
20230724,095400,576647276,1675,1676,1676,1670,249
20230724,095300,576230214,1671,1660,1676,1660,18126
20230724,095200,545970766,1660,1660,1660,1660,4000
20230724,095100,539330766,1667,1660,1667,1660,525
20230724,095000,538456991,1667,1660,1667,1660,275
20230724,094900,538000071,1660,1660,1660,1660,966
20230724,094800,536396511,1660,1662,1662,1660,629
20230724,094700,535352265,1663,1669,1669,1663,1211
20230724,094600,533332588,1667,1669,1669,1666,2033
20230724,094500,529943863,1669,1669,1670,1669,5392
20230724,094400,520944611,1669,1669,1669,1669,513
20230724,094300,520088414,1668,1667,1668,1657,221
20230724,094200,519719940,1667,1661,1668,1656,1268
20230724,094100,517618730,1668,1667,1668,1667,600
20230724,094000,516617992,1668,1667,1668,1667,101
20230724,093900,516449600,1668,1665,1668,1657,3395
20230724,093800,510803483,1664,1663,1664,1663,1661
20230724,093700,508039646,1655,1652,1655,1652,2493
20230724,093600,503914481,1655,1654,1655,1652,2951
20230724,093500,499032237,1653,1653,1653,1653,1000
20230724,093400,497379237,1653,1663,1665,1653,2185
20230724,093300,493754077,1653,1651,1660,1651,147
20230724,093200,493510945,1663,1664,1664,1663,938
20230724,093100,491950233,1651,1666,1667,1651,7571
20230724,093000,479384871,1666,1667,1668,1658,6182
20230724,092900,469085572,1666,1660,1666,1658,3100
20230724,092800,463936450,1660,1650,1660,1650,1149
20230724,092700,462035001,1650,1649,1650,1648,1146
20230724,092600,460144203,1648,1638,1648,1638,1399
20230724,092500,457841320,1638,1631,1638,1631,3740
20230724,092400,451727290,1637,1633,1637,1629,2330
20230724,092300,447921175,1634,1638,1638,1627,12111
20230724,092200,428191530,1638,1629,1646,1629,2175
20230724,092100,424630222,1628,1650,1650,1622,12396
20230724,092000,404463038,1650,1650,1650,1640,2848
20230724,091900,399764293,1650,1647,1659,1646,3907
20230724,091800,393322569,1648,1666,1668,1647,7315
20230724,091700,381239595,1666,1621,1666,1621,22924
20230724,091600,343562543,1621,1621,1621,1620,2816
20230724,091500,339000097,1620,1621,1629,1620,8132
20230724,091400,325821894,1621,1624,1625,1620,10683
20230724,091300,308502135,1625,1638,1638,1623,26398
20230724,091200,265423318,1637,1640,1640,1637,4460
20230724,091100,258115777,1639,1640,1640,1639,3719
20230724,091000,252019756,1639,1637,1639,1637,4158
20230724,090900,245208624,1639,1641,1641,1636,8073
20230724,090800,231991203,1644,1639,1645,1638,3755
20230724,090700,225825135,1640,1644,1644,1637,19632
20230724,090600,193635062,1644,1652,1652,1644,19371
20230724,090500,161708143,1651,1666,1666,1650,34199
20230724,090400,105250467,1667,1669,1669,1660,8747
20230724,090300,90688038,1674,1674,1674,1666,18475
20230724,090200,59797457,1673,1682,1684,1673,9224
20230724,090100,44339492,1685,1694,1694,1684,11080
20230724,090000,25632028,1693,1698,1700,1690,14097