KissMeData/217620/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202500,5776969652,1434,1434,1434,1434,46437
20230705,202400,5776969652,1434,1434,1434,1434,0
20230705,202300,5776969652,1434,1434,1434,1434,0
20230705,202200,5776969652,1434,1434,1434,1434,0
20230705,202100,5776969652,1434,1434,1434,1434,0
20230705,202000,5776969652,1434,1434,1434,1434,0
20230705,201900,5776969652,1434,1434,1434,1434,0
20230705,201800,5776969652,1434,1434,1434,1434,0
20230705,201700,5776969652,1434,1434,1434,1434,0
20230705,201600,5776969652,1434,1434,1434,1434,0
20230705,201500,5776969652,1434,1434,1434,1434,0
20230705,201400,5776969652,1434,1434,1434,1434,0
20230705,201300,5776969652,1434,1434,1434,1434,0
20230705,201200,5776969652,1434,1434,1434,1434,0
20230705,201100,5776969652,1434,1434,1434,1434,0
20230705,201000,5776969652,1434,1434,1434,1434,0
20230705,200900,5776969652,1434,1434,1434,1434,0
20230705,200800,5776969652,1434,1434,1434,1434,0
20230705,200700,5776969652,1434,1434,1434,1434,0
20230705,200600,5776969652,1434,1434,1434,1434,0
20230705,200500,5776969652,1434,1434,1434,1434,0
20230705,200400,5776969652,1434,1434,1434,1434,0
20230705,200300,5776969652,1434,1434,1434,1434,0
20230705,200200,5776969652,1434,1434,1434,1434,0
20230705,200100,5776969652,1434,1434,1434,1434,0
20230705,200000,5776969652,1434,1434,1434,1434,0
20230705,195900,5776969652,1434,1434,1434,1434,0
20230705,195800,5776969652,1434,1434,1434,1434,0
20230705,195700,5776969652,1434,1434,1434,1434,0
20230705,195600,5776969652,1434,1434,1434,1434,0
20230705,195500,5776969652,1434,1434,1434,1434,46437
20230705,195400,5776969652,1434,1434,1434,1434,0
20230705,195300,5776969652,1434,1434,1434,1434,0
20230705,195200,5776969652,1434,1434,1434,1434,0
20230705,195100,5776969652,1434,1434,1434,1434,0
20230705,195000,5776969652,1434,1434,1434,1434,0
20230705,194900,5776969652,1434,1434,1434,1434,0
20230705,194800,5776969652,1434,1434,1434,1434,0
20230705,194700,5776969652,1434,1434,1434,1434,0
20230705,194600,5776969652,1434,1434,1434,1434,0
20230705,194500,5776969652,1434,1434,1434,1434,0
20230705,194400,5776969652,1434,1434,1434,1434,0
20230705,194300,5776969652,1434,1434,1434,1434,0
20230705,194200,5776969652,1434,1434,1434,1434,0
20230705,194100,5776969652,1434,1434,1434,1434,0
20230705,194000,5776969652,1434,1434,1434,1434,0
20230705,193900,5776969652,1434,1434,1434,1434,0
20230705,193800,5776969652,1434,1434,1434,1434,0
20230705,193700,5776969652,1434,1434,1434,1434,0
20230705,193600,5776969652,1434,1434,1434,1434,0
20230705,193500,5776969652,1434,1434,1434,1434,0
20230705,193400,5776969652,1434,1434,1434,1434,0
20230705,193300,5776969652,1434,1434,1434,1434,0
20230705,193200,5776969652,1434,1434,1434,1434,0
20230705,193100,5776969652,1434,1434,1434,1434,0
20230705,193000,5776969652,1434,1434,1434,1434,0
20230705,192900,5776969652,1434,1434,1434,1434,0
20230705,192800,5776969652,1434,1434,1434,1434,0
20230705,192700,5776969652,1434,1434,1434,1434,0
20230705,192600,5776969652,1434,1434,1434,1434,0
20230705,192500,5776969652,1434,1434,1434,1434,46437
20230705,192400,5776969652,1434,1434,1434,1434,0
20230705,192300,5776969652,1434,1434,1434,1434,0
20230705,192200,5776969652,1434,1434,1434,1434,0
20230705,192100,5776969652,1434,1434,1434,1434,0
20230705,192000,5776969652,1434,1434,1434,1434,0
20230705,191900,5776969652,1434,1434,1434,1434,0
20230705,191800,5776969652,1434,1434,1434,1434,0
20230705,191700,5776969652,1434,1434,1434,1434,0
20230705,191600,5776969652,1434,1434,1434,1434,0
20230705,191500,5776969652,1434,1434,1434,1434,0
20230705,191400,5776969652,1434,1434,1434,1434,0
20230705,191300,5776969652,1434,1434,1434,1434,0
20230705,191200,5776969652,1434,1434,1434,1434,0
20230705,191100,5776969652,1434,1434,1434,1434,0
20230705,191000,5776969652,1434,1434,1434,1434,0
20230705,190900,5776969652,1434,1434,1434,1434,0
20230705,190800,5776969652,1434,1434,1434,1434,0
20230705,190700,5776969652,1434,1434,1434,1434,0
20230705,190600,5776969652,1434,1434,1434,1434,0
20230705,190500,5776969652,1434,1434,1434,1434,0
20230705,190400,5776969652,1434,1434,1434,1434,0
20230705,190300,5776969652,1434,1434,1434,1434,0
20230705,190200,5776969652,1434,1434,1434,1434,0
20230705,190100,5776969652,1434,1434,1434,1434,0
20230705,190000,5776969652,1434,1434,1434,1434,0
20230705,185900,5776969652,1434,1434,1434,1434,0
20230705,185800,5776969652,1434,1434,1434,1434,0
20230705,185700,5776969652,1434,1434,1434,1434,0
20230705,185600,5776969652,1434,1434,1434,1434,0
20230705,185500,5776969652,1434,1434,1434,1434,46437
20230705,185400,5776969652,1434,1434,1434,1434,0
20230705,185300,5776969652,1434,1434,1434,1434,0
20230705,185200,5776969652,1434,1434,1434,1434,0
20230705,185100,5776969652,1434,1434,1434,1434,0
20230705,185000,5776969652,1434,1434,1434,1434,0
20230705,184900,5776969652,1434,1434,1434,1434,0
20230705,184800,5776969652,1434,1434,1434,1434,0
20230705,184700,5776969652,1434,1434,1434,1434,0
20230705,184600,5776969652,1434,1434,1434,1434,0
20230705,184500,5776969652,1434,1434,1434,1434,0
20230705,184400,5776969652,1434,1434,1434,1434,0
20230705,184300,5776969652,1434,1434,1434,1434,0
20230705,184200,5776969652,1434,1434,1434,1434,0
20230705,184100,5776969652,1434,1434,1434,1434,0
20230705,184000,5776969652,1434,1434,1434,1434,0
20230705,183900,5776969652,1434,1434,1434,1434,0
20230705,183800,5776969652,1434,1434,1434,1434,0
20230705,183700,5776969652,1434,1434,1434,1434,0
20230705,183600,5776969652,1434,1434,1434,1434,0
20230705,183500,5776969652,1434,1434,1434,1434,0
20230705,183400,5776969652,1434,1434,1434,1434,0
20230705,183300,5776969652,1434,1434,1434,1434,0
20230705,183200,5776969652,1434,1434,1434,1434,0
20230705,183100,5776969652,1434,1434,1434,1434,0
20230705,183000,5776969652,1434,1434,1434,1434,0
20230705,182900,5776969652,1434,1434,1434,1434,0
20230705,182800,5776969652,1434,1434,1434,1434,0
20230705,182700,5776969652,1434,1434,1434,1434,0
20230705,182600,5776969652,1434,1434,1434,1434,0
20230705,182500,5776969652,1434,1434,1434,1434,46437
20230705,182400,5776969652,1434,1434,1434,1434,0
20230705,182300,5776969652,1434,1434,1434,1434,0
20230705,182200,5776969652,1434,1434,1434,1434,0
20230705,182100,5776969652,1434,1434,1434,1434,0
20230705,182000,5776969652,1434,1434,1434,1434,0
20230705,181900,5776969652,1434,1434,1434,1434,0
20230705,181800,5776969652,1434,1434,1434,1434,0
20230705,181700,5776969652,1434,1434,1434,1434,0
20230705,181600,5776969652,1434,1434,1434,1434,0
20230705,181500,5776969652,1434,1434,1434,1434,0
20230705,181400,5776969652,1434,1434,1434,1434,0
20230705,181300,5776969652,1434,1434,1434,1434,0
20230705,181200,5776969652,1434,1434,1434,1434,0
20230705,181100,5776969652,1434,1434,1434,1434,0
20230705,181000,5776969652,1434,1434,1434,1434,0
20230705,180900,5776969652,1434,1434,1434,1434,0
20230705,180800,5776969652,1434,1434,1434,1434,0
20230705,180700,5776969652,1434,1434,1434,1434,0
20230705,180600,5776969652,1434,1434,1434,1434,0
20230705,180500,5776969652,1434,1434,1434,1434,0
20230705,180400,5776969652,1434,1434,1434,1434,0
20230705,180300,5776969652,1434,1434,1434,1434,0
20230705,180200,5776969652,1434,1434,1434,1434,0
20230705,180100,5776969652,1434,1434,1434,1434,0
20230705,180000,5776969652,1434,1434,1434,1434,0
20230705,175900,5776969652,1434,1434,1434,1434,0
20230705,175800,5776969652,1434,1434,1434,1434,0
20230705,175700,5776969652,1434,1434,1434,1434,0
20230705,175600,5776969652,1434,1434,1434,1434,0
20230705,175500,5776969652,1434,1434,1434,1434,46437
20230705,175400,5776969652,1434,1434,1434,1434,0
20230705,175300,5776969652,1434,1434,1434,1434,0
20230705,175200,5776969652,1434,1434,1434,1434,0
20230705,175100,5776969652,1434,1434,1434,1434,0
20230705,175000,5776969652,1434,1434,1434,1434,0
20230705,174900,5776969652,1434,1434,1434,1434,0
20230705,174800,5776969652,1434,1434,1434,1434,0
20230705,174700,5776969652,1434,1434,1434,1434,0
20230705,174600,5776969652,1434,1434,1434,1434,0
20230705,174500,5776969652,1434,1434,1434,1434,0
20230705,174400,5776969652,1434,1434,1434,1434,0
20230705,174300,5776969652,1434,1434,1434,1434,0
20230705,174200,5776969652,1434,1434,1434,1434,0
20230705,174100,5776969652,1434,1434,1434,1434,0
20230705,174000,5776969652,1434,1434,1434,1434,0
20230705,173900,5776969652,1434,1434,1434,1434,0
20230705,173800,5776969652,1434,1434,1434,1434,0
20230705,173700,5776969652,1434,1434,1434,1434,0
20230705,173600,5776969652,1434,1434,1434,1434,0
20230705,173500,5776969652,1434,1434,1434,1434,0
20230705,173400,5776969652,1434,1434,1434,1434,0
20230705,173300,5776969652,1434,1434,1434,1434,0
20230705,173200,5776969652,1434,1434,1434,1434,0
20230705,173100,5776969652,1434,1434,1434,1434,0
20230705,173000,5776969652,1434,1434,1434,1434,0
20230705,172900,5776969652,1434,1434,1434,1434,0
20230705,172800,5776969652,1434,1434,1434,1434,0
20230705,172700,5776969652,1434,1434,1434,1434,0
20230705,172600,5776969652,1434,1434,1434,1434,0
20230705,172500,5776969652,1434,1434,1434,1434,46437
20230705,172400,5776969652,1434,1434,1434,1434,0
20230705,172300,5776969652,1434,1434,1434,1434,0
20230705,172200,5776969652,1434,1434,1434,1434,0
20230705,172100,5776969652,1434,1434,1434,1434,0
20230705,172000,5776969652,1434,1434,1434,1434,0
20230705,171900,5776969652,1434,1434,1434,1434,0
20230705,171800,5776969652,1434,1434,1434,1434,0
20230705,171700,5776969652,1434,1434,1434,1434,0
20230705,171600,5776969652,1434,1434,1434,1434,0
20230705,171500,5776969652,1434,1434,1434,1434,0
20230705,171400,5776969652,1434,1434,1434,1434,0
20230705,171300,5776969652,1434,1434,1434,1434,0
20230705,171200,5776969652,1434,1434,1434,1434,0
20230705,171100,5776969652,1434,1434,1434,1434,0
20230705,171000,5776969652,1434,1434,1434,1434,0
20230705,170900,5776969652,1434,1434,1434,1434,0
20230705,170800,5776969652,1434,1434,1434,1434,0
20230705,170700,5776969652,1434,1434,1434,1434,0
20230705,170600,5776969652,1434,1434,1434,1434,0
20230705,170500,5776969652,1434,1434,1434,1434,0
20230705,170400,5776969652,1434,1434,1434,1434,0
20230705,170300,5776969652,1434,1434,1434,1434,0
20230705,170200,5776969652,1434,1434,1434,1434,0
20230705,170100,5776969652,1434,1434,1434,1434,0
20230705,170000,5776969652,1434,1434,1434,1434,0
20230705,165900,5776969652,1434,1434,1434,1434,0
20230705,165800,5776969652,1434,1434,1434,1434,0
20230705,165700,5776969652,1434,1434,1434,1434,0
20230705,165600,5776969652,1434,1434,1434,1434,0
20230705,165500,5776969652,1434,1434,1434,1434,46437
20230705,165400,5776969652,1434,1434,1434,1434,0
20230705,165300,5776969652,1434,1434,1434,1434,0
20230705,165200,5776969652,1434,1434,1434,1434,0
20230705,165100,5776969652,1434,1434,1434,1434,0
20230705,165000,5776969652,1434,1434,1434,1434,0
20230705,164900,5776969652,1434,1434,1434,1434,0
20230705,164800,5776969652,1434,1434,1434,1434,0
20230705,164700,5776969652,1434,1434,1434,1434,0
20230705,164600,5776969652,1434,1434,1434,1434,0
20230705,164500,5776969652,1434,1434,1434,1434,0
20230705,164400,5776969652,1434,1434,1434,1434,0
20230705,164300,5776969652,1434,1434,1434,1434,0
20230705,164200,5776969652,1434,1434,1434,1434,0
20230705,164100,5776969652,1434,1434,1434,1434,0
20230705,164000,5776969652,1434,1434,1434,1434,0
20230705,163900,5776969652,1434,1434,1434,1434,0
20230705,163800,5776969652,1434,1434,1434,1434,0
20230705,163700,5776969652,1434,1434,1434,1434,0
20230705,163600,5776969652,1434,1434,1434,1434,0
20230705,163500,5776969652,1434,1434,1434,1434,0
20230705,163400,5776969652,1434,1434,1434,1434,0
20230705,163300,5776969652,1434,1434,1434,1434,0
20230705,163200,5776969652,1434,1434,1434,1434,0
20230705,163100,5776969652,1434,1434,1434,1434,0
20230705,163000,5776969652,1434,1434,1434,1434,0
20230705,162900,5776969652,1434,1434,1434,1434,0
20230705,162800,5776969652,1434,1434,1434,1434,0
20230705,162700,5776969652,1434,1434,1434,1434,0
20230705,162600,5776969652,1434,1434,1434,1434,0
20230705,162500,5776969652,1434,1434,1434,1434,46437
20230705,162400,5776969652,1434,1434,1434,1434,0
20230705,162300,5776969652,1434,1434,1434,1434,0
20230705,162200,5776969652,1434,1434,1434,1434,0
20230705,162100,5776969652,1434,1434,1434,1434,0
20230705,162000,5776969652,1434,1434,1434,1434,0
20230705,161900,5776969652,1434,1434,1434,1434,0
20230705,161800,5776969652,1434,1434,1434,1434,0
20230705,161700,5776969652,1434,1434,1434,1434,0
20230705,161600,5776969652,1434,1434,1434,1434,0
20230705,161500,5776969652,1434,1434,1434,1434,0
20230705,161400,5776969652,1434,1434,1434,1434,0
20230705,161300,5776969652,1434,1434,1434,1434,0
20230705,161200,5776969652,1434,1434,1434,1434,0
20230705,161100,5776969652,1434,1434,1434,1434,0
20230705,161000,5776969652,1434,1434,1434,1434,0
20230705,160900,5776969652,1434,1434,1434,1434,0
20230705,160800,5776969652,1434,1434,1434,1434,0
20230705,160700,5776969652,1434,1434,1434,1434,0
20230705,160600,5776969652,1434,1434,1434,1434,0
20230705,160500,5776969652,1434,1434,1434,1434,0
20230705,160400,5776969652,1434,1434,1434,1434,0
20230705,160300,5776969652,1434,1434,1434,1434,0
20230705,160200,5776969652,1434,1434,1434,1434,0
20230705,160100,5776969652,1434,1434,1434,1434,0
20230705,160000,5776969652,1434,1434,1434,1434,0
20230705,155900,5776969652,1434,1434,1434,1434,0
20230705,155800,5776969652,1434,1434,1434,1434,0
20230705,155700,5776969652,1434,1434,1434,1434,0
20230705,155600,5776969652,1434,1434,1434,1434,0
20230705,155500,5776969652,1434,1434,1434,1434,46437
20230705,155400,5776969652,1434,1434,1434,1434,0
20230705,155300,5776969652,1434,1434,1434,1434,0
20230705,155200,5776969652,1434,1434,1434,1434,0
20230705,155100,5776969652,1434,1434,1434,1434,0
20230705,155000,5776969652,1434,1434,1434,1434,0
20230705,154900,5776969652,1434,1434,1434,1434,0
20230705,154800,5776969652,1434,1434,1434,1434,0
20230705,154700,5776969652,1434,1434,1434,1434,0
20230705,154600,5776969652,1434,1434,1434,1434,0
20230705,154500,5776969652,1434,1434,1434,1434,0
20230705,154400,5776969652,1434,1434,1434,1434,0
20230705,154300,5776969652,1434,1434,1434,1434,0
20230705,154200,5776969652,1434,1434,1434,1434,0
20230705,154100,5776969652,1434,1434,1434,1434,0
20230705,154000,5776969652,1434,1434,1434,1434,0
20230705,153900,5776969652,1434,1434,1434,1434,0
20230705,153800,5776969652,1434,1434,1434,1434,0
20230705,153700,5776969652,1434,1434,1434,1434,0
20230705,153600,5776969652,1434,1434,1434,1434,0
20230705,153500,5776969652,1434,1434,1434,1434,0
20230705,153400,5776969652,1434,1434,1434,1434,0
20230705,153300,5776969652,1434,1434,1434,1434,0
20230705,153200,5776969652,1434,1434,1434,1434,0
20230705,153100,5776969652,1434,1434,1434,1434,0
20230705,153000,5776969652,1434,1434,1434,1434,46437
20230705,152900,5710378994,1438,1438,1438,1438,0
20230705,152800,5710378994,1438,1438,1438,1438,0
20230705,152700,5710378994,1438,1438,1438,1438,0
20230705,152600,5710378994,1438,1438,1438,1438,0
20230705,152500,5710378994,1438,1438,1438,1438,0
20230705,152400,5710378994,1438,1438,1438,1438,0
20230705,152300,5710378994,1438,1438,1438,1438,0
20230705,152200,5710378994,1438,1438,1438,1438,0
20230705,152100,5710378994,1438,1438,1438,1438,0
20230705,152000,5710378994,1438,1438,1438,1438,0
20230705,151900,5710378994,1438,1447,1447,1438,5920
20230705,151800,5701861992,1447,1448,1448,1447,97
20230705,151700,5701721567,1438,1448,1449,1438,729
20230705,151600,5700669185,1450,1450,1450,1450,2150
20230705,151500,5697551685,1450,1450,1450,1450,0
20230705,151400,5697551685,1450,1452,1452,1450,110
20230705,151300,5697392175,1432,1446,1455,1432,11681
20230705,151200,5680571748,1446,1456,1456,1446,5896
20230705,151100,5672034603,1448,1448,1457,1448,4693
20230705,151000,5665222149,1446,1440,1446,1440,12219
20230705,150900,5647619713,1440,1439,1445,1439,2581
20230705,150800,5643902082,1448,1448,1449,1425,37271
20230705,150700,5590667498,1449,1449,1449,1449,0
20230705,150600,5590667498,1449,1436,1449,1436,500
20230705,150500,5589943011,1449,1449,1449,1449,0
20230705,150400,5589943011,1449,1436,1449,1436,3012
20230705,150300,5585578662,1449,1436,1449,1436,252
20230705,150200,5585213553,1449,1449,1449,1449,0
20230705,150100,5585213553,1449,1430,1454,1430,13
20230705,150000,5585194757,1429,1427,1433,1427,626
20230705,145900,5584297717,1425,1436,1436,1423,17524
20230705,145800,5559247081,1436,1445,1445,1435,19277
20230705,145700,5531464301,1445,1449,1449,1445,15879
20230705,145600,5508508087,1451,1453,1459,1451,5001
20230705,145500,5501251626,1453,1455,1460,1450,9041
20230705,145400,5488116976,1460,1457,1460,1457,3000
20230705,145300,5483736979,1460,1450,1460,1450,5433
20230705,145200,5475816982,1450,1452,1453,1450,2004
20230705,145100,5472911175,1451,1447,1451,1447,5233
20230705,145000,5465323762,1446,1445,1446,1445,410
20230705,144900,5464731253,1445,1445,1445,1445,1
20230705,144800,5464729808,1446,1445,1446,1444,2014
20230705,144700,5461821569,1442,1442,1442,1442,1
20230705,144600,5461820127,1446,1440,1446,1440,4
20230705,144500,5461814357,1446,1440,1446,1440,12
20230705,144400,5461797017,1444,1440,1444,1440,693
20230705,144300,5460796329,1444,1448,1448,1444,100
20230705,144200,5460651921,1441,1439,1449,1439,5259
20230705,144100,5453031672,1445,1433,1445,1433,9881
20230705,144000,5438756664,1445,1431,1445,1431,1500
20230705,143900,5436591222,1443,1427,1443,1426,42097
20230705,143800,5376032795,1428,1427,1428,1427,1130
20230705,143700,5374419156,1425,1428,1428,1425,10403
20230705,143600,5359569488,1428,1426,1428,1426,393
20230705,143500,5359008578,1427,1424,1431,1424,1511
20230705,143400,5356853189,1431,1422,1431,1422,14308
20230705,143300,5336491923,1422,1419,1423,1419,2014
20230705,143200,5333626025,1419,1414,1424,1414,806
20230705,143100,5332485129,1414,1413,1415,1413,755
20230705,143000,5331417362,1415,1415,1415,1411,17772
20230705,142900,5306277663,1414,1408,1414,1408,1035
20230705,142800,5304814811,1401,1400,1414,1400,21209
20230705,142700,5274842993,1399,1401,1402,1396,23002
20230705,142600,5242678229,1400,1396,1400,1395,79325
20230705,142500,5131696464,1396,1394,1399,1394,5799
20230705,142400,5123593336,1394,1399,1399,1392,37702
20230705,142300,5071090435,1399,1393,1399,1393,19202
20230705,142200,5044252120,1392,1410,1410,1390,42029
20230705,142100,4985431305,1407,1422,1422,1407,28549
20230705,142000,4945049902,1421,1423,1423,1421,4200
20230705,141900,4939074180,1423,1425,1425,1418,9273
20230705,141800,4925900204,1418,1422,1425,1418,21133
20230705,141700,4895811569,1420,1420,1421,1420,4620
20230705,141600,4889248969,1420,1419,1423,1419,4616
20230705,141500,4882694147,1420,1424,1424,1420,13129
20230705,141400,4864039272,1423,1429,1429,1423,47115
20230705,141300,4796897789,1429,1437,1437,1429,23287
20230705,141200,4763557006,1437,1442,1442,1437,9559
20230705,141100,4749807752,1443,1447,1447,1443,11451
20230705,141000,4733259380,1448,1449,1449,1448,1904
20230705,140900,4730500514,1449,1450,1450,1449,10000
20230705,140800,4716006641,1453,1451,1453,1449,8001
20230705,140700,4704395189,1451,1451,1451,1451,2000
20230705,140600,4701493189,1449,1449,1449,1449,100
20230705,140500,4701348289,1454,1450,1455,1450,100
20230705,140400,4701202848,1456,1450,1456,1450,6860
20230705,140300,4691214694,1456,1450,1456,1450,414
20230705,140200,4690611916,1456,1448,1456,1448,7000
20230705,140100,4680420973,1455,1446,1455,1446,3593
20230705,140000,4675225484,1446,1443,1446,1443,1313
20230705,135900,4673329293,1444,1440,1444,1440,2067
20230705,135800,4670352794,1440,1436,1440,1436,41052
20230705,135700,4611401796,1436,1437,1437,1436,2700
20230705,135600,4607524096,1437,1440,1440,1437,3858
20230705,135500,4601972354,1440,1443,1443,1440,7022
20230705,135400,4591854848,1443,1444,1444,1443,11
20230705,135300,4591838974,1443,1443,1443,1443,5099
20230705,135200,4584481117,1445,1445,1445,1445,148
20230705,135100,4584267257,1445,1447,1447,1445,3901
20230705,135000,4578627412,1446,1447,1447,1446,470
20230705,134900,4577947665,1446,1446,1455,1446,503
20230705,134800,4577215827,1456,1446,1456,1446,100
20230705,134700,4577070237,1456,1443,1456,1443,662
20230705,134600,4576107292,1443,1441,1443,1441,5
20230705,134500,4576100083,1455,1441,1455,1441,253
20230705,134400,4575733023,1441,1437,1443,1437,204
20230705,134300,4575438669,1437,1439,1439,1435,68751
20230705,134200,4476770050,1439,1447,1447,1439,19868
20230705,134100,4448120439,1447,1446,1447,1446,24692
20230705,134000,4412415529,1446,1444,1446,1444,30444
20230705,133900,4368420927,1445,1442,1448,1442,3822
20230705,133800,4362897949,1442,1440,1442,1439,31475
20230705,133700,4317576048,1439,1441,1441,1439,13044
20230705,133600,4298789179,1441,1444,1445,1441,8544
20230705,133500,4286454485,1444,1448,1448,1444,17436
20230705,133400,4261248926,1449,1450,1450,1449,2179
20230705,133300,4258090123,1450,1453,1455,1450,32924
20230705,133200,4210330576,1455,1455,1455,1453,4385
20230705,133100,4203953907,1455,1462,1462,1455,13575
20230705,133000,4184182093,1464,1464,1464,1464,1418
20230705,132900,4182106141,1463,1464,1464,1463,3831
20230705,132800,4176500388,1464,1464,1464,1464,5
20230705,132700,4176493068,1464,1465,1465,1463,10877
20230705,132600,4160559874,1464,1465,1465,1464,5216
20230705,132500,4152922671,1465,1465,1465,1465,1005
20230705,132400,4151450346,1465,1464,1465,1464,7125
20230705,132300,4141012646,1464,1464,1464,1464,0
20230705,132200,4141012646,1464,1462,1464,1462,1001
20230705,132100,4139547184,1460,1460,1460,1460,1324
20230705,132000,4137614144,1459,1459,1459,1459,330
20230705,131900,4137132674,1459,1459,1459,1459,2500
20230705,131800,4133485174,1460,1460,1460,1460,1000
20230705,131700,4132025174,1459,1459,1460,1459,5500
20230705,131600,4123996174,1459,1459,1459,1459,1
20230705,131500,4123994715,1464,1461,1464,1461,100
20230705,131400,4123848325,1464,1464,1464,1464,0
20230705,131300,4123848325,1464,1464,1464,1464,0
20230705,131200,4123848325,1464,1461,1464,1461,10
20230705,131100,4123833688,1460,1461,1461,1460,4215
20230705,131000,4117679787,1465,1463,1465,1463,10
20230705,130900,4117665139,1464,1462,1464,1462,5000
20230705,130800,4110345141,1464,1462,1464,1461,4446
20230705,130700,4103840399,1465,1463,1465,1463,2
20230705,130600,4103837471,1465,1463,1465,1463,6
20230705,130500,4103828687,1465,1463,1465,1463,2
20230705,130400,4103825759,1465,1463,1465,1463,6322
20230705,130300,4094564032,1463,1463,1463,1463,4282
20230705,130200,4088299466,1463,1463,1463,1463,3052
20230705,130100,4083834390,1463,1463,1465,1463,22
20230705,130000,4083802166,1465,1463,1465,1463,3400
20230705,125900,4078821274,1465,1463,1465,1463,1090
20230705,125800,4077224529,1464,1461,1464,1461,7806
20230705,125700,4065819959,1460,1460,1460,1460,0
20230705,125600,4065819959,1460,1459,1461,1459,51
20230705,125500,4065745451,1461,1457,1461,1457,11
20230705,125400,4065729386,1457,1457,1461,1457,11
20230705,125300,4065713323,1459,1459,1459,1456,20537
20230705,125200,4035789873,1459,1464,1464,1459,19129
20230705,125100,4007825654,1465,1465,1465,1465,988
20230705,125000,4006378234,1465,1462,1465,1462,112
20230705,124900,4006214260,1460,1460,1460,1460,6872
20230705,124800,3996181140,1460,1460,1460,1460,0
20230705,124700,3996181140,1460,1457,1460,1457,318
20230705,124600,3995717785,1457,1457,1457,1457,3
20230705,124500,3995713414,1460,1460,1460,1460,0
20230705,124400,3995713414,1460,1457,1460,1457,3552
20230705,124300,3990527603,1460,1457,1460,1457,3526
20230705,124200,3985379804,1456,1453,1459,1453,2665
20230705,124100,3981495625,1453,1453,1458,1453,1021
20230705,124000,3980012094,1453,1457,1457,1453,2346
20230705,123900,3976601350,1459,1459,1459,1453,163
20230705,123800,3976364255,1455,1457,1459,1455,610
20230705,123700,3975474343,1459,1459,1459,1459,0
20230705,123600,3975474343,1459,1455,1459,1455,3
20230705,123500,3975469970,1459,1455,1459,1455,305
20230705,123400,3975025294,1453,1451,1453,1451,13713
20230705,123300,3955127701,1451,1451,1451,1450,1085
20230705,123200,3953554366,1451,1458,1458,1449,15141
20230705,123100,3931577341,1458,1458,1458,1458,611
20230705,123000,3930686503,1458,1458,1458,1458,449
20230705,122900,3930031861,1458,1458,1458,1458,1
20230705,122800,3930030403,1457,1462,1465,1457,2942
20230705,122700,3925741947,1465,1461,1465,1460,105
20230705,122600,3925588622,1463,1463,1463,1463,510
20230705,122500,3924842492,1463,1465,1465,1463,20
20230705,122400,3924813210,1465,1463,1465,1463,2
20230705,122300,3924810282,1461,1462,1462,1459,551
20230705,122200,3924005284,1464,1464,1464,1464,2
20230705,122100,3924002356,1464,1462,1464,1462,2
20230705,122000,3923999430,1462,1462,1462,1462,213
20230705,121900,3923688024,1463,1463,1463,1463,87
20230705,121800,3923560743,1463,1464,1464,1463,300
20230705,121700,3923121743,1469,1469,1469,1469,0
20230705,121600,3923121743,1469,1465,1469,1465,601
20230705,121500,3922239491,1468,1468,1468,1468,0
20230705,121400,3922239491,1468,1466,1468,1463,4115
20230705,121300,3916216193,1466,1466,1466,1466,1
20230705,121200,3916214727,1466,1466,1467,1466,2580
20230705,121100,3912432368,1467,1467,1467,1467,0
20230705,121000,3912432368,1467,1466,1467,1466,4
20230705,120900,3912426501,1467,1462,1467,1462,110
20230705,120800,3912265634,1464,1464,1467,1464,6215
20230705,120700,3903156845,1468,1462,1468,1462,1475
20230705,120600,3901000335,1462,1462,1462,1462,1
20230705,120500,3900998873,1469,1461,1469,1461,1713
20230705,120400,3898483291,1460,1460,1460,1460,3570
20230705,120300,3893271091,1466,1462,1466,1462,5002
20230705,120200,3885938167,1459,1461,1466,1459,3200
20230705,120100,3881267974,1466,1466,1466,1466,0
20230705,120000,3881267974,1466,1466,1466,1466,0
20230705,115900,3881267974,1466,1457,1466,1457,31
20230705,115800,3881222569,1455,1455,1455,1455,1988
20230705,115700,3878330029,1455,1457,1457,1454,8810
20230705,115600,3865510979,1454,1457,1457,1454,3522
20230705,115500,3860386851,1455,1456,1456,1455,202
20230705,115400,3860092741,1456,1462,1462,1454,5957
20230705,115300,3851405389,1462,1466,1470,1462,2553
20230705,115200,3847668025,1470,1464,1470,1464,14
20230705,115100,3847647467,1470,1464,1470,1464,4
20230705,115000,3847641599,1470,1465,1470,1462,1774
20230705,114900,3845042673,1463,1452,1489,1451,142970
20230705,114800,3633183024,1460,1451,1460,1451,3000
20230705,114700,3628809355,1457,1454,1457,1449,6637
20230705,114600,3619175849,1454,1454,1454,1454,2010
20230705,114500,3616253309,1452,1454,1454,1452,158
20230705,114400,3616023593,1454,1454,1454,1454,350
20230705,114300,3615514693,1454,1454,1454,1454,0
20230705,114200,3615514693,1454,1456,1457,1452,4489
20230705,114100,3608989582,1457,1450,1457,1450,2988
20230705,114000,3604650208,1450,1452,1460,1448,13819
20230705,113900,3584613408,1451,1460,1462,1451,11097
20230705,113800,3568473051,1462,1462,1462,1462,0
20230705,113700,3568473051,1462,1462,1462,1462,39
20230705,113600,3568416033,1462,1460,1463,1460,5009
20230705,113500,3561087979,1459,1461,1461,1459,2217
20230705,113400,3557853364,1460,1458,1463,1458,2899
20230705,113300,3553625402,1459,1459,1463,1459,201
20230705,113200,3553332099,1461,1461,1463,1461,17
20230705,113100,3553307242,1461,1461,1461,1461,1005
20230705,113000,3551838937,1461,1463,1463,1457,2954
20230705,112900,3547532936,1463,1463,1463,1463,154
20230705,112800,3547307634,1463,1463,1463,1463,104
20230705,112700,3547155482,1463,1462,1463,1457,4288
20230705,112600,3540904573,1464,1459,1464,1459,16
20230705,112500,3540881164,1459,1462,1465,1457,5012
20230705,112400,3533576491,1462,1468,1475,1460,13446
20230705,112300,3513929442,1469,1468,1478,1468,8
20230705,112200,3513917677,1468,1476,1478,1466,24229
20230705,112100,3478196157,1476,1473,1479,1473,152
20230705,112000,3477971979,1479,1465,1480,1464,3360
20230705,111900,3473047402,1480,1475,1480,1462,8208
20230705,111800,3461016306,1475,1479,1480,1473,3216
20230705,111700,3456275070,1480,1480,1480,1480,8
20230705,111600,3456263230,1480,1483,1483,1480,13
20230705,111500,3456243977,1481,1479,1483,1479,17
20230705,111400,3456218790,1483,1483,1483,1477,1617
20230705,111300,3453829782,1483,1483,1483,1482,5029
20230705,111200,3446371778,1480,1476,1483,1476,1234
20230705,111100,3444549785,1483,1483,1483,1474,2011
20230705,111000,3441570313,1474,1481,1484,1468,9211
20230705,110900,3428003167,1480,1485,1485,1474,5873
20230705,110800,3419331186,1485,1485,1485,1477,1233
20230705,110700,3417508857,1479,1484,1487,1477,3481
20230705,110600,3412358309,1484,1488,1488,1484,876
20230705,110500,3411056253,1488,1479,1489,1479,4662
20230705,110400,3404133847,1485,1476,1485,1476,16050
20230705,110300,3380396733,1476,1475,1476,1474,593
20230705,110200,3379521624,1476,1475,1476,1475,2015
20230705,110100,3376549496,1475,1473,1475,1473,3703
20230705,110000,3371093271,1473,1471,1473,1466,7119
20230705,105900,3360624742,1471,1462,1471,1462,85
20230705,105800,3360499816,1470,1460,1471,1460,2659
20230705,105700,3356600083,1471,1463,1471,1460,2512
20230705,105600,3352921197,1472,1463,1473,1460,3393
20230705,105500,3347961302,1471,1465,1475,1460,27376
20230705,105400,3307968667,1465,1474,1477,1460,18713
20230705,105300,3280427409,1474,1466,1475,1466,2010
20230705,105200,3277472712,1475,1466,1477,1466,2010
20230705,105100,3274506001,1476,1464,1476,1464,7008
20230705,105000,3264162261,1476,1460,1476,1460,5009
20230705,104900,3256772588,1476,1470,1477,1445,28381
20230705,104800,3215447127,1477,1468,1478,1468,904
20230705,104700,3214119999,1478,1466,1479,1463,11548
20230705,104600,3197108705,1470,1456,1470,1456,6878
20230705,104500,3187067504,1459,1453,1459,1453,6040
20230705,104400,3178268062,1450,1450,1455,1450,24757
20230705,104300,3142340404,1456,1453,1457,1450,16166
20230705,104200,3118898653,1450,1450,1457,1450,8246
20230705,104100,3106941881,1456,1450,1456,1450,2510
20230705,104000,3103287351,1456,1449,1456,1449,5541
20230705,103900,3095257831,1447,1449,1449,1444,1540
20230705,103800,3093033557,1449,1452,1456,1449,1110
20230705,103700,3091418530,1456,1449,1456,1449,4050
20230705,103600,3085549876,1449,1448,1449,1448,1001
20230705,103500,3084099466,1449,1443,1449,1443,518
20230705,103400,3083349501,1448,1443,1448,1443,16
20230705,103300,3083326348,1440,1443,1449,1440,3026
20230705,103200,3078962192,1449,1446,1449,1431,8703
20230705,103100,3066406092,1457,1449,1457,1449,3684
20230705,103000,3061064042,1457,1450,1457,1444,12889
20230705,102900,3042422787,1460,1448,1460,1445,6584
20230705,102800,3032861700,1444,1440,1454,1440,4457
20230705,102700,3026429631,1440,1430,1440,1429,7169
20230705,102600,3016161800,1425,1421,1434,1420,63073
20230705,102500,2926113667,1421,1415,1421,1415,37711
20230705,102400,2872633718,1415,1415,1416,1414,23713
20230705,102300,2839069672,1415,1416,1416,1409,19642
20230705,102200,2811304137,1416,1413,1420,1413,23261
20230705,102100,2778310931,1416,1413,1416,1412,4861
20230705,102000,2771445226,1420,1415,1422,1413,10601
20230705,101900,2756413672,1422,1410,1422,1404,39425
20230705,101800,2700744865,1410,1433,1435,1410,34073
20230705,101700,2652418930,1440,1428,1440,1422,40062
20230705,101600,2595226905,1428,1430,1435,1425,23421
20230705,101500,2561759660,1433,1470,1470,1433,27405
20230705,101400,2522148541,1440,1434,1440,1427,48733
20230705,101300,2452183671,1435,1419,1435,1411,35762
20230705,101200,2401337235,1410,1419,1470,1403,63896
20230705,101100,2311010882,1427,1411,1428,1407,95567
20230705,101000,2175525283,1411,1420,1427,1381,132273
20230705,100900,1989728151,1423,1460,1460,1420,57217
20230705,100800,1907308294,1461,1463,1473,1458,23497
20230705,100700,1872945307,1462,1462,1475,1460,33654
20230705,100600,1823630759,1460,1460,1467,1460,16060
20230705,100500,1800181432,1459,1461,1461,1459,12876
20230705,100400,1781389482,1462,1470,1472,1462,42677
20230705,100300,1718747738,1470,1474,1475,1470,7019
20230705,100200,1708411614,1474,1487,1487,1474,53327
20230705,100100,1629568593,1490,1489,1492,1488,6816
20230705,100000,1619419455,1489,1504,1511,1489,24151
20230705,095900,1583235116,1512,1509,1512,1506,6052
20230705,095800,1574112704,1512,1509,1513,1509,22568
20230705,095700,1540029011,1509,1509,1510,1506,5175
20230705,095600,1532224235,1509,1506,1509,1503,8824
20230705,095500,1518938489,1503,1506,1510,1503,6288
20230705,095400,1509485567,1503,1514,1514,1502,23687
20230705,095300,1473750443,1514,1516,1519,1514,16024
20230705,095200,1449437493,1513,1513,1514,1510,41931
20230705,095100,1385979868,1513,1511,1513,1511,18197
20230705,095000,1358468199,1511,1511,1511,1507,9480
20230705,094900,1344163862,1510,1514,1514,1510,6862
20230705,094800,1333792084,1520,1517,1520,1516,24564
20230705,094700,1296486992,1516,1516,1517,1516,2279
20230705,094600,1293030710,1510,1513,1517,1510,12474
20230705,094500,1274164438,1515,1520,1524,1515,5963
20230705,094400,1265105467,1517,1525,1526,1517,21183
20230705,094300,1232836638,1525,1521,1525,1519,4042
20230705,094200,1226690174,1522,1519,1522,1519,4420
20230705,094100,1219966591,1519,1521,1523,1519,9541
20230705,094000,1205446305,1521,1513,1521,1513,10333
20230705,093900,1189739527,1507,1517,1517,1501,19250
20230705,093800,1160715232,1515,1518,1521,1514,15710
20230705,093700,1136896040,1523,1521,1523,1521,19188
20230705,093600,1107680346,1520,1520,1527,1520,70730
20230705,093500,1000069979,1518,1518,1518,1517,3298
20230705,093400,995064935,1522,1520,1522,1515,18761
20230705,093300,966594062,1517,1521,1524,1517,7034
20230705,093200,955916339,1518,1521,1524,1518,28227
20230705,093100,912918881,1521,1517,1521,1517,21136
20230705,093000,880820248,1517,1514,1517,1513,10387
20230705,092900,865081717,1513,1511,1513,1511,2559
20230705,092800,861211456,1510,1505,1510,1505,9281
20230705,092700,847218159,1507,1510,1510,1505,6249
20230705,092600,837801454,1510,1509,1510,1509,1895
20230705,092500,834940104,1510,1506,1512,1504,49413
20230705,092400,760348139,1508,1498,1508,1498,11887
20230705,092300,742519047,1498,1490,1498,1490,10187
20230705,092200,727321172,1490,1488,1490,1483,15359
20230705,092100,704482631,1490,1493,1498,1490,15816
20230705,092000,680894458,1494,1494,1498,1491,9204
20230705,091900,667124091,1498,1496,1498,1488,38098
20230705,091800,610356882,1497,1491,1497,1489,11908
20230705,091700,592584045,1490,1490,1490,1490,5
20230705,091600,592576595,1497,1491,1498,1489,2707
20230705,091500,588544421,1490,1488,1490,1488,6123
20230705,091400,579421371,1489,1484,1489,1484,3321
20230705,091300,574483961,1484,1474,1490,1470,23311
20230705,091200,540044860,1475,1495,1499,1475,32951
20230705,091100,491154114,1499,1510,1510,1489,27104
20230705,091000,450479583,1515,1514,1516,1505,23311
20230705,090900,415296700,1513,1522,1525,1511,53129
20230705,090800,334752505,1525,1519,1525,1517,8630
20230705,090700,321648833,1520,1526,1526,1520,4165
20230705,090600,315317739,1517,1524,1537,1517,47511
20230705,090500,242725872,1525,1527,1527,1513,10487
20230705,090400,226757844,1527,1501,1529,1501,20398
20230705,090300,195732046,1501,1493,1505,1493,34468
20230705,090200,144141387,1489,1478,1490,1478,28133
20230705,090100,102249957,1488,1474,1488,1466,27405
20230705,090000,61701652,1474,1487,1487,1474,35142