KissMeData/090710/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194300,1897607491,1817,1817,1817,1817,12728
20230704,194200,1897607491,1817,1817,1817,1817,0
20230704,194100,1897607491,1817,1817,1817,1817,0
20230704,194000,1897607491,1817,1817,1817,1817,0
20230704,193900,1897607491,1817,1817,1817,1817,0
20230704,193800,1897607491,1817,1817,1817,1817,0
20230704,193700,1897607491,1817,1817,1817,1817,0
20230704,193600,1897607491,1817,1817,1817,1817,0
20230704,193500,1897607491,1817,1817,1817,1817,0
20230704,193400,1897607491,1817,1817,1817,1817,0
20230704,193300,1897607491,1817,1817,1817,1817,0
20230704,193200,1897607491,1817,1817,1817,1817,0
20230704,193100,1897607491,1817,1817,1817,1817,0
20230704,193000,1897607491,1817,1817,1817,1817,0
20230704,192900,1897607491,1817,1817,1817,1817,0
20230704,192800,1897607491,1817,1817,1817,1817,0
20230704,192700,1897607491,1817,1817,1817,1817,0
20230704,192600,1897607491,1817,1817,1817,1817,0
20230704,192500,1897607491,1817,1817,1817,1817,0
20230704,192400,1897607491,1817,1817,1817,1817,0
20230704,192300,1897607491,1817,1817,1817,1817,0
20230704,192200,1897607491,1817,1817,1817,1817,0
20230704,192100,1897607491,1817,1817,1817,1817,0
20230704,192000,1897607491,1817,1817,1817,1817,0
20230704,191900,1897607491,1817,1817,1817,1817,0
20230704,191800,1897607491,1817,1817,1817,1817,0
20230704,191700,1897607491,1817,1817,1817,1817,0
20230704,191600,1897607491,1817,1817,1817,1817,0
20230704,191500,1897607491,1817,1817,1817,1817,0
20230704,191400,1897607491,1817,1817,1817,1817,0
20230704,191300,1897607491,1817,1817,1817,1817,12728
20230704,191200,1897607491,1817,1817,1817,1817,0
20230704,191100,1897607491,1817,1817,1817,1817,0
20230704,191000,1897607491,1817,1817,1817,1817,0
20230704,190900,1897607491,1817,1817,1817,1817,0
20230704,190800,1897607491,1817,1817,1817,1817,0
20230704,190700,1897607491,1817,1817,1817,1817,0
20230704,190600,1897607491,1817,1817,1817,1817,0
20230704,190500,1897607491,1817,1817,1817,1817,0
20230704,190400,1897607491,1817,1817,1817,1817,0
20230704,190300,1897607491,1817,1817,1817,1817,0
20230704,190200,1897607491,1817,1817,1817,1817,0
20230704,190100,1897607491,1817,1817,1817,1817,0
20230704,190000,1897607491,1817,1817,1817,1817,0
20230704,185900,1897607491,1817,1817,1817,1817,0
20230704,185800,1897607491,1817,1817,1817,1817,0
20230704,185700,1897607491,1817,1817,1817,1817,0
20230704,185600,1897607491,1817,1817,1817,1817,0
20230704,185500,1897607491,1817,1817,1817,1817,0
20230704,185400,1897607491,1817,1817,1817,1817,0
20230704,185300,1897607491,1817,1817,1817,1817,0
20230704,185200,1897607491,1817,1817,1817,1817,0
20230704,185100,1897607491,1817,1817,1817,1817,0
20230704,185000,1897607491,1817,1817,1817,1817,0
20230704,184900,1897607491,1817,1817,1817,1817,0
20230704,184800,1897607491,1817,1817,1817,1817,0
20230704,184700,1897607491,1817,1817,1817,1817,0
20230704,184600,1897607491,1817,1817,1817,1817,0
20230704,184500,1897607491,1817,1817,1817,1817,0
20230704,184400,1897607491,1817,1817,1817,1817,0
20230704,184300,1897607491,1817,1817,1817,1817,12728
20230704,184200,1897607491,1817,1817,1817,1817,0
20230704,184100,1897607491,1817,1817,1817,1817,0
20230704,184000,1897607491,1817,1817,1817,1817,0
20230704,183900,1897607491,1817,1817,1817,1817,0
20230704,183800,1897607491,1817,1817,1817,1817,0
20230704,183700,1897607491,1817,1817,1817,1817,0
20230704,183600,1897607491,1817,1817,1817,1817,0
20230704,183500,1897607491,1817,1817,1817,1817,0
20230704,183400,1897607491,1817,1817,1817,1817,0
20230704,183300,1897607491,1817,1817,1817,1817,0
20230704,183200,1897607491,1817,1817,1817,1817,0
20230704,183100,1897607491,1817,1817,1817,1817,0
20230704,183000,1897607491,1817,1817,1817,1817,0
20230704,182900,1897607491,1817,1817,1817,1817,0
20230704,182800,1897607491,1817,1817,1817,1817,0
20230704,182700,1897607491,1817,1817,1817,1817,0
20230704,182600,1897607491,1817,1817,1817,1817,0
20230704,182500,1897607491,1817,1817,1817,1817,0
20230704,182400,1897607491,1817,1817,1817,1817,0
20230704,182300,1897607491,1817,1817,1817,1817,0
20230704,182200,1897607491,1817,1817,1817,1817,0
20230704,182100,1897607491,1817,1817,1817,1817,0
20230704,182000,1897607491,1817,1817,1817,1817,0
20230704,181900,1897607491,1817,1817,1817,1817,0
20230704,181800,1897607491,1817,1817,1817,1817,0
20230704,181700,1897607491,1817,1817,1817,1817,0
20230704,181600,1897607491,1817,1817,1817,1817,0
20230704,181500,1897607491,1817,1817,1817,1817,0
20230704,181400,1897607491,1817,1817,1817,1817,0
20230704,181300,1897607491,1817,1817,1817,1817,12728
20230704,181200,1897607491,1817,1817,1817,1817,0
20230704,181100,1897607491,1817,1817,1817,1817,0
20230704,181000,1897607491,1817,1817,1817,1817,0
20230704,180900,1897607491,1817,1817,1817,1817,0
20230704,180800,1897607491,1817,1817,1817,1817,0
20230704,180700,1897607491,1817,1817,1817,1817,0
20230704,180600,1897607491,1817,1817,1817,1817,0
20230704,180500,1897607491,1817,1817,1817,1817,0
20230704,180400,1897607491,1817,1817,1817,1817,0
20230704,180300,1897607491,1817,1817,1817,1817,0
20230704,180200,1897607491,1817,1817,1817,1817,0
20230704,180100,1897607491,1817,1817,1817,1817,0
20230704,180000,1897607491,1817,1817,1817,1817,0
20230704,175900,1897607491,1817,1817,1817,1817,0
20230704,175800,1897607491,1817,1817,1817,1817,0
20230704,175700,1897607491,1817,1817,1817,1817,0
20230704,175600,1897607491,1817,1817,1817,1817,0
20230704,175500,1897607491,1817,1817,1817,1817,0
20230704,175400,1897607491,1817,1817,1817,1817,0
20230704,175300,1897607491,1817,1817,1817,1817,0
20230704,175200,1897607491,1817,1817,1817,1817,0
20230704,175100,1897607491,1817,1817,1817,1817,0
20230704,175000,1897607491,1817,1817,1817,1817,0
20230704,174900,1897607491,1817,1817,1817,1817,0
20230704,174800,1897607491,1817,1817,1817,1817,0
20230704,174700,1897607491,1817,1817,1817,1817,0
20230704,174600,1897607491,1817,1817,1817,1817,0
20230704,174500,1897607491,1817,1817,1817,1817,0
20230704,174400,1897607491,1817,1817,1817,1817,0
20230704,174300,1897607491,1817,1817,1817,1817,12728
20230704,174200,1897607491,1817,1817,1817,1817,0
20230704,174100,1897607491,1817,1817,1817,1817,0
20230704,174000,1897607491,1817,1817,1817,1817,0
20230704,173900,1897607491,1817,1817,1817,1817,0
20230704,173800,1897607491,1817,1817,1817,1817,0
20230704,173700,1897607491,1817,1817,1817,1817,0
20230704,173600,1897607491,1817,1817,1817,1817,0
20230704,173500,1897607491,1817,1817,1817,1817,0
20230704,173400,1897607491,1817,1817,1817,1817,0
20230704,173300,1897607491,1817,1817,1817,1817,0
20230704,173200,1897607491,1817,1817,1817,1817,0
20230704,173100,1897607491,1817,1817,1817,1817,0
20230704,173000,1897607491,1817,1817,1817,1817,0
20230704,172900,1897607491,1817,1817,1817,1817,0
20230704,172800,1897607491,1817,1817,1817,1817,0
20230704,172700,1897607491,1817,1817,1817,1817,0
20230704,172600,1897607491,1817,1817,1817,1817,0
20230704,172500,1897607491,1817,1817,1817,1817,0
20230704,172400,1897607491,1817,1817,1817,1817,0
20230704,172300,1897607491,1817,1817,1817,1817,0
20230704,172200,1897607491,1817,1817,1817,1817,0
20230704,172100,1897607491,1817,1817,1817,1817,0
20230704,172000,1897607491,1817,1817,1817,1817,0
20230704,171900,1897607491,1817,1817,1817,1817,0
20230704,171800,1897607491,1817,1817,1817,1817,0
20230704,171700,1897607491,1817,1817,1817,1817,0
20230704,171600,1897607491,1817,1817,1817,1817,0
20230704,171500,1897607491,1817,1817,1817,1817,0
20230704,171400,1897607491,1817,1817,1817,1817,0
20230704,171300,1897607491,1817,1817,1817,1817,12728
20230704,171200,1897607491,1817,1817,1817,1817,0
20230704,171100,1897607491,1817,1817,1817,1817,0
20230704,171000,1897607491,1817,1817,1817,1817,0
20230704,170900,1897607491,1817,1817,1817,1817,0
20230704,170800,1897607491,1817,1817,1817,1817,0
20230704,170700,1897607491,1817,1817,1817,1817,0
20230704,170600,1897607491,1817,1817,1817,1817,0
20230704,170500,1897607491,1817,1817,1817,1817,0
20230704,170400,1897607491,1817,1817,1817,1817,0
20230704,170300,1897607491,1817,1817,1817,1817,0
20230704,170200,1897607491,1817,1817,1817,1817,0
20230704,170100,1897607491,1817,1817,1817,1817,0
20230704,170000,1897607491,1817,1817,1817,1817,0
20230704,165900,1897607491,1817,1817,1817,1817,0
20230704,165800,1897607491,1817,1817,1817,1817,0
20230704,165700,1897607491,1817,1817,1817,1817,0
20230704,165600,1897607491,1817,1817,1817,1817,0
20230704,165500,1897607491,1817,1817,1817,1817,0
20230704,165400,1897607491,1817,1817,1817,1817,0
20230704,165300,1897607491,1817,1817,1817,1817,0
20230704,165200,1897607491,1817,1817,1817,1817,0
20230704,165100,1897607491,1817,1817,1817,1817,0
20230704,165000,1897607491,1817,1817,1817,1817,0
20230704,164900,1897607491,1817,1817,1817,1817,0
20230704,164800,1897607491,1817,1817,1817,1817,0
20230704,164700,1897607491,1817,1817,1817,1817,0
20230704,164600,1897607491,1817,1817,1817,1817,0
20230704,164500,1897607491,1817,1817,1817,1817,0
20230704,164400,1897607491,1817,1817,1817,1817,0
20230704,164300,1897607491,1817,1817,1817,1817,12728
20230704,164200,1897607491,1817,1817,1817,1817,0
20230704,164100,1897607491,1817,1817,1817,1817,0
20230704,164000,1897607491,1817,1817,1817,1817,0
20230704,163900,1897607491,1817,1817,1817,1817,0
20230704,163800,1897607491,1817,1817,1817,1817,0
20230704,163700,1897607491,1817,1817,1817,1817,0
20230704,163600,1897607491,1817,1817,1817,1817,0
20230704,163500,1897607491,1817,1817,1817,1817,0
20230704,163400,1897607491,1817,1817,1817,1817,0
20230704,163300,1897607491,1817,1817,1817,1817,0
20230704,163200,1897607491,1817,1817,1817,1817,0
20230704,163100,1897607491,1817,1817,1817,1817,0
20230704,163000,1897607491,1817,1817,1817,1817,0
20230704,162900,1897607491,1817,1817,1817,1817,0
20230704,162800,1897607491,1817,1817,1817,1817,0
20230704,162700,1897607491,1817,1817,1817,1817,0
20230704,162600,1897607491,1817,1817,1817,1817,0
20230704,162500,1897607491,1817,1817,1817,1817,0
20230704,162400,1897607491,1817,1817,1817,1817,0
20230704,162300,1897607491,1817,1817,1817,1817,0
20230704,162200,1897607491,1817,1817,1817,1817,0
20230704,162100,1897607491,1817,1817,1817,1817,0
20230704,162000,1897607491,1817,1817,1817,1817,0
20230704,161900,1897607491,1817,1817,1817,1817,0
20230704,161800,1897607491,1817,1817,1817,1817,0
20230704,161700,1897607491,1817,1817,1817,1817,0
20230704,161600,1897607491,1817,1817,1817,1817,0
20230704,161500,1897607491,1817,1817,1817,1817,0
20230704,161400,1897607491,1817,1817,1817,1817,0
20230704,161300,1897607491,1817,1817,1817,1817,12728
20230704,161200,1897607491,1817,1817,1817,1817,0
20230704,161100,1897607491,1817,1817,1817,1817,0
20230704,161000,1897607491,1817,1817,1817,1817,0
20230704,160900,1897607491,1817,1817,1817,1817,0
20230704,160800,1897607491,1817,1817,1817,1817,0
20230704,160700,1897607491,1817,1817,1817,1817,0
20230704,160600,1897607491,1817,1817,1817,1817,0
20230704,160500,1897607491,1817,1817,1817,1817,0
20230704,160400,1897607491,1817,1817,1817,1817,0
20230704,160300,1897607491,1817,1817,1817,1817,0
20230704,160200,1897607491,1817,1817,1817,1817,0
20230704,160100,1897607491,1817,1817,1817,1817,0
20230704,160000,1897607491,1817,1817,1817,1817,0
20230704,155900,1897607491,1817,1817,1817,1817,0
20230704,155800,1897607491,1817,1817,1817,1817,0
20230704,155700,1897607491,1817,1817,1817,1817,0
20230704,155600,1897607491,1817,1817,1817,1817,0
20230704,155500,1897607491,1817,1817,1817,1817,0
20230704,155400,1897607491,1817,1817,1817,1817,0
20230704,155300,1897607491,1817,1817,1817,1817,0
20230704,155200,1897607491,1817,1817,1817,1817,0
20230704,155100,1897607491,1817,1817,1817,1817,0
20230704,155000,1897607491,1817,1817,1817,1817,0
20230704,154900,1897607491,1817,1817,1817,1817,0
20230704,154800,1897607491,1817,1817,1817,1817,0
20230704,154700,1897607491,1817,1817,1817,1817,0
20230704,154600,1897607491,1817,1817,1817,1817,0
20230704,154500,1897607491,1817,1817,1817,1817,0
20230704,154400,1897607491,1817,1817,1817,1817,0
20230704,154300,1897607491,1817,1817,1817,1817,12728
20230704,154200,1897607491,1817,1817,1817,1817,0
20230704,154100,1897607491,1817,1817,1817,1817,0
20230704,154000,1897607491,1817,1817,1817,1817,0
20230704,153900,1897607491,1817,1817,1817,1817,0
20230704,153800,1897607491,1817,1817,1817,1817,0
20230704,153700,1897607491,1817,1817,1817,1817,0
20230704,153600,1897607491,1817,1817,1817,1817,0
20230704,153500,1897607491,1817,1817,1817,1817,0
20230704,153400,1897607491,1817,1817,1817,1817,0
20230704,153300,1897607491,1817,1817,1817,1817,0
20230704,153200,1897607491,1817,1817,1817,1817,0
20230704,153100,1897607491,1817,1817,1817,1817,0
20230704,153000,1897607491,1817,1817,1817,1817,12728
20230704,152900,1874480715,1815,1815,1815,1815,0
20230704,152800,1874480715,1815,1815,1815,1815,0
20230704,152700,1874480715,1815,1815,1815,1815,0
20230704,152600,1874480715,1815,1815,1815,1815,0
20230704,152500,1874480715,1815,1815,1815,1815,0
20230704,152400,1874480715,1815,1815,1815,1815,0
20230704,152300,1874480715,1815,1815,1815,1815,0
20230704,152200,1874480715,1815,1815,1815,1815,0
20230704,152100,1874480715,1815,1815,1815,1815,0
20230704,152000,1874480715,1815,1815,1815,1815,0
20230704,151900,1874480715,1815,1816,1816,1815,784
20230704,151800,1873057753,1815,1814,1815,1814,1119
20230704,151700,1871027058,1815,1813,1815,1813,2953
20230704,151600,1865671908,1813,1815,1815,1813,465
20230704,151500,1864828397,1815,1814,1815,1812,6505
20230704,151400,1853036551,1814,1815,1815,1814,3919
20230704,151300,1845924507,1815,1816,1816,1815,1902
20230704,151200,1842472375,1816,1816,1817,1816,1262
20230704,151100,1840180483,1816,1817,1817,1816,189
20230704,151000,1839837228,1817,1817,1817,1817,1852
20230704,150900,1836472144,1817,1814,1817,1814,5076
20230704,150800,1827255284,1814,1813,1814,1813,1545
20230704,150700,1824453597,1813,1814,1814,1813,1009
20230704,150600,1822624275,1814,1814,1814,1814,907
20230704,150500,1820978977,1814,1814,1816,1813,4668
20230704,150400,1812515051,1814,1815,1816,1814,2059
20230704,150300,1808778931,1815,1816,1816,1815,1223
20230704,150200,1806559163,1816,1816,1816,1815,1180
20230704,150100,1804417283,1816,1816,1816,1815,1233
20230704,150000,1802179338,1816,1816,1816,1816,757
20230704,145900,1800804626,1816,1815,1816,1815,1039
20230704,145800,1798918053,1816,1816,1816,1816,666
20230704,145700,1797708597,1816,1816,1816,1816,111
20230704,145600,1797507021,1816,1816,1816,1816,678
20230704,145500,1796275773,1816,1816,1816,1816,204
20230704,145400,1795905309,1816,1816,1816,1816,77
20230704,145300,1795765477,1816,1814,1816,1814,1501
20230704,145200,1793040561,1814,1814,1814,1814,630
20230704,145100,1791897741,1814,1816,1816,1814,407
20230704,145000,1791158653,1816,1816,1816,1816,705
20230704,144900,1789878373,1816,1814,1816,1814,1351
20230704,144800,1787427487,1814,1813,1814,1813,805
20230704,144700,1785967518,1814,1814,1814,1814,72
20230704,144600,1785836910,1814,1813,1814,1813,187
20230704,144500,1785497753,1814,1814,1814,1814,125
20230704,144400,1785271003,1814,1814,1814,1814,184
20230704,144300,1784937227,1814,1815,1816,1814,1471
20230704,144200,1782267362,1815,1816,1816,1815,680
20230704,144100,1781032902,1816,1816,1817,1816,1372
20230704,144000,1778541349,1816,1817,1817,1816,1291
20230704,143900,1776196888,1817,1816,1817,1816,4858
20230704,143800,1767374758,1816,1816,1816,1816,1517
20230704,143700,1764619886,1817,1817,1817,1816,2104
20230704,143600,1760796921,1817,1817,1817,1817,44
20230704,143500,1760716973,1817,1816,1817,1816,55
20230704,143400,1760617040,1816,1816,1816,1816,1961
20230704,143300,1757055864,1817,1817,1817,1817,816
20230704,143200,1755573192,1817,1816,1817,1816,781
20230704,143100,1754154689,1816,1816,1816,1816,1003
20230704,143000,1752333241,1816,1816,1816,1815,602
20230704,142900,1751240309,1816,1816,1817,1816,28
20230704,142800,1751189458,1816,1816,1816,1816,3232
20230704,142700,1745320146,1816,1816,1816,1813,99
20230704,142600,1745140380,1816,1816,1816,1816,45
20230704,142500,1745058660,1813,1813,1813,1813,1001
20230704,142400,1743243847,1813,1814,1814,1813,1295
20230704,142300,1740895964,1814,1814,1814,1814,720
20230704,142200,1739589884,1814,1813,1814,1813,6
20230704,142100,1739579001,1814,1814,1816,1814,2076
20230704,142000,1735812045,1814,1814,1814,1814,51
20230704,141900,1735719531,1814,1814,1814,1814,1110
20230704,141800,1733705991,1814,1813,1814,1813,1223
20230704,141700,1731487669,1813,1814,1814,1813,326
20230704,141600,1730896515,1814,1813,1814,1813,1390
20230704,141500,1728376284,1814,1814,1814,1814,99
20230704,141400,1728196698,1814,1814,1814,1814,308
20230704,141300,1727637986,1814,1814,1814,1814,30
20230704,141200,1727583566,1813,1813,1814,1813,724
20230704,141100,1726270949,1813,1813,1813,1813,13
20230704,141000,1726247380,1813,1812,1813,1812,1895
20230704,140900,1722811795,1812,1813,1813,1812,370
20230704,140800,1722141335,1812,1813,1813,1812,385
20230704,140700,1721443331,1813,1813,1813,1813,618
20230704,140600,1720322897,1813,1813,1813,1813,34
20230704,140500,1720261255,1812,1813,1813,1812,2817
20230704,140400,1715156595,1817,1817,1817,1817,2307
20230704,140300,1710964776,1813,1817,1817,1812,2841
20230704,140200,1705809666,1817,1817,1817,1817,1
20230704,140100,1705807849,1817,1817,1817,1814,83
20230704,140000,1705657191,1814,1814,1814,1814,463
20230704,135900,1704817309,1814,1815,1815,1814,700
20230704,135800,1703547503,1815,1815,1815,1814,1990
20230704,135700,1699935754,1815,1815,1815,1815,222
20230704,135600,1699532824,1815,1817,1817,1815,26
20230704,135500,1699485602,1817,1815,1817,1815,119
20230704,135400,1699269611,1815,1815,1815,1815,3796
20230704,135300,1692379871,1815,1815,1815,1815,2572
20230704,135200,1687711691,1815,1816,1817,1815,4452
20230704,135100,1679628971,1815,1817,1817,1815,241
20230704,135000,1679191496,1815,1817,1817,1815,1046
20230704,134900,1677292914,1817,1815,1817,1815,431
20230704,134800,1676510397,1815,1817,1817,1815,3812
20230704,134700,1669591607,1817,1817,1817,1817,90
20230704,134600,1669428077,1817,1817,1817,1817,110
20230704,134500,1669228207,1817,1817,1817,1817,23
20230704,134400,1669186416,1817,1815,1817,1815,206
20230704,134300,1668812160,1815,1815,1815,1815,1103
20230704,134200,1666810215,1815,1817,1817,1815,3355
20230704,134100,1660720690,1817,1817,1817,1815,1083
20230704,134000,1658753213,1817,1817,1817,1815,2744
20230704,133900,1653767965,1817,1815,1817,1814,8225
20230704,133800,1638846415,1817,1817,1817,1817,552
20230704,133700,1637843431,1817,1815,1818,1814,7331
20230704,133600,1624543963,1818,1816,1818,1814,2841
20230704,133500,1619385894,1816,1817,1818,1816,1783
20230704,133400,1616147412,1818,1819,1819,1816,2475
20230704,133300,1611652115,1816,1820,1820,1816,1895
20230704,133200,1608205128,1819,1820,1821,1811,1948
20230704,133100,1604660463,1811,1815,1820,1810,4982
20230704,133000,1595611571,1815,1811,1815,1810,20306
20230704,132900,1558821132,1810,1810,1811,1810,840
20230704,132800,1557300659,1811,1811,1811,1810,3645
20230704,132700,1550703084,1811,1810,1811,1810,896
20230704,132600,1549081208,1811,1811,1811,1811,90
20230704,132500,1548918218,1811,1812,1812,1811,433
20230704,132400,1548133917,1812,1812,1812,1811,48
20230704,132300,1548046942,1811,1812,1812,1811,412
20230704,132200,1547300553,1812,1811,1812,1810,1119
20230704,132100,1545275043,1811,1811,1811,1810,352
20230704,132000,1544637671,1811,1811,1811,1811,767
20230704,131900,1543248634,1811,1811,1811,1811,3131
20230704,131800,1537578393,1811,1811,1811,1811,418
20230704,131700,1536821395,1810,1810,1810,1810,1059
20230704,131600,1534904605,1810,1810,1811,1810,1010
20230704,131500,1533076405,1811,1810,1811,1810,2812
20230704,131400,1527986673,1810,1810,1810,1810,4168
20230704,131300,1520442593,1810,1810,1810,1810,1
20230704,131200,1520440783,1811,1810,1811,1810,1396
20230704,131100,1517912827,1811,1811,1811,1811,3163
20230704,131000,1512184634,1811,1811,1811,1811,1138
20230704,130900,1510123716,1811,1811,1811,1811,493
20230704,130800,1509230893,1811,1811,1811,1811,87
20230704,130700,1509073336,1811,1810,1811,1810,94
20230704,130600,1508903195,1810,1811,1811,1810,501
20230704,130500,1507996384,1811,1811,1811,1811,405
20230704,130400,1507262929,1811,1811,1812,1811,360
20230704,130300,1506610855,1811,1811,1811,1811,1475
20230704,130200,1503939630,1811,1811,1811,1811,1042
20230704,130100,1502052568,1811,1811,1811,1811,108
20230704,130000,1501856980,1811,1811,1811,1811,1406
20230704,125900,1499310714,1812,1811,1812,1811,1161
20230704,125800,1497208142,1811,1811,1811,1811,100
20230704,125700,1497027042,1811,1811,1812,1811,4301
20230704,125600,1489237930,1812,1811,1812,1811,2464
20230704,125500,1484774412,1811,1812,1812,1811,64
20230704,125400,1484658450,1812,1811,1812,1811,1204
20230704,125300,1482477303,1811,1812,1812,1811,883
20230704,125200,1480878136,1811,1811,1812,1811,2801
20230704,125100,1475805524,1812,1812,1812,1811,121
20230704,125000,1475586380,1812,1812,1812,1811,166
20230704,124900,1475285738,1812,1812,1812,1812,70
20230704,124800,1475158898,1812,1812,1812,1812,577
20230704,124700,1474113374,1811,1812,1812,1811,126
20230704,124600,1473885063,1812,1811,1812,1811,494
20230704,124500,1472990357,1811,1810,1811,1810,1162
20230704,124400,1470886127,1810,1810,1810,1810,694
20230704,124300,1469629987,1810,1811,1811,1810,7149
20230704,124200,1456689237,1811,1811,1811,1811,132
20230704,124100,1456450185,1811,1811,1811,1811,1199
20230704,124000,1454278796,1811,1811,1811,1811,1120
20230704,123900,1452250476,1811,1811,1811,1811,410
20230704,123800,1451507966,1811,1810,1811,1810,116
20230704,123700,1451298005,1811,1810,1811,1810,161
20230704,123600,1451006575,1811,1812,1812,1811,762
20230704,123500,1449626592,1811,1810,1811,1810,40
20230704,123400,1449554162,1810,1811,1811,1810,62
20230704,123300,1449441897,1811,1811,1811,1810,1799
20230704,123200,1446184508,1812,1814,1814,1812,430
20230704,123100,1445405341,1812,1812,1812,1812,1000
20230704,123000,1443593341,1814,1812,1814,1812,152
20230704,122900,1443317821,1812,1812,1812,1812,5
20230704,122800,1443308761,1811,1811,1811,1811,8
20230704,122700,1443294273,1811,1811,1811,1810,5072
20230704,122600,1434112820,1811,1812,1812,1811,652
20230704,122500,1432931406,1812,1814,1814,1812,1898
20230704,122400,1429491071,1814,1814,1814,1814,3275
20230704,122300,1423550221,1814,1814,1814,1814,0
20230704,122200,1423550221,1814,1815,1815,1814,421
20230704,122100,1422786517,1815,1815,1815,1815,1445
20230704,122000,1420163842,1815,1815,1816,1815,605
20230704,121900,1419065735,1816,1816,1820,1816,960
20230704,121800,1417322343,1816,1817,1817,1816,476
20230704,121700,1416457877,1816,1818,1820,1816,5375
20230704,121600,1406681816,1819,1820,1820,1818,9567
20230704,121500,1389280151,1819,1820,1820,1818,10035
20230704,121400,1371026251,1819,1816,1820,1812,5475
20230704,121300,1361072221,1812,1811,1816,1810,19274
20230704,121200,1326139580,1811,1811,1811,1811,134
20230704,121100,1325896906,1810,1810,1810,1810,1794
20230704,121000,1322649766,1810,1810,1810,1810,2398
20230704,120900,1318309386,1810,1810,1810,1810,340
20230704,120800,1317693986,1810,1810,1810,1810,360
20230704,120700,1317042386,1810,1810,1810,1810,1635
20230704,120600,1314083036,1809,1809,1809,1808,1594
20230704,120500,1311199502,1808,1809,1809,1808,601
20230704,120400,1310112608,1808,1809,1809,1808,2110
20230704,120300,1306297628,1809,1809,1809,1809,842
20230704,120200,1304774450,1809,1809,1809,1809,50
20230704,120100,1304684000,1810,1810,1810,1810,648
20230704,120000,1303511120,1810,1809,1810,1809,778
20230704,115900,1302103497,1810,1809,1810,1809,1186
20230704,115800,1299957991,1809,1810,1810,1809,814
20230704,115700,1298485046,1810,1810,1810,1809,1092
20230704,115600,1296508601,1810,1809,1810,1809,442
20230704,115500,1295708673,1809,1809,1809,1808,340
20230704,115400,1295093614,1809,1809,1809,1809,1119
20230704,115300,1293069343,1809,1809,1809,1809,1030
20230704,115200,1291206073,1809,1809,1809,1809,1
20230704,115100,1291204264,1809,1809,1809,1809,232
20230704,115000,1290784576,1809,1809,1809,1809,2606
20230704,114900,1286070322,1809,1809,1809,1809,0
20230704,114800,1286070322,1809,1809,1809,1809,1177
20230704,114700,1283941129,1809,1809,1809,1809,462
20230704,114600,1283105371,1810,1810,1810,1810,33
20230704,114500,1283045641,1809,1810,1810,1809,253
20230704,114400,1282587948,1809,1809,1810,1809,1328
20230704,114300,1280185485,1810,1810,1810,1810,3037
20230704,114200,1274688515,1810,1810,1811,1810,885
20230704,114100,1273086564,1810,1810,1810,1810,1
20230704,114000,1273084754,1811,1811,1811,1810,2504
20230704,113900,1268551910,1811,1811,1811,1811,23
20230704,113800,1268510257,1811,1811,1811,1810,24
20230704,113700,1268466803,1811,1811,1811,1810,6740
20230704,113600,1256267347,1811,1810,1811,1810,1026
20230704,113500,1254410262,1810,1811,1811,1810,190
20230704,113400,1254066177,1811,1811,1811,1811,127
20230704,113300,1253836180,1811,1810,1811,1810,1675
20230704,113200,1250802946,1810,1810,1810,1810,367
20230704,113100,1250138676,1810,1810,1810,1809,147
20230704,113000,1249872706,1810,1811,1811,1810,1799
20230704,112900,1246616486,1810,1810,1811,1810,3437
20230704,112800,1240393589,1810,1811,1811,1810,86
20230704,112700,1240237901,1811,1811,1811,1810,166
20230704,112600,1239937322,1811,1810,1811,1810,1891
20230704,112500,1236514562,1811,1809,1811,1809,6738
20230704,112400,1224319273,1809,1809,1810,1809,1358
20230704,112300,1221862551,1809,1807,1809,1807,120
20230704,112200,1221645643,1807,1807,1808,1807,1100
20230704,112100,1219657570,1807,1808,1808,1807,2524
20230704,112000,1215095692,1807,1807,1807,1807,422
20230704,111900,1214333138,1808,1808,1808,1807,310
20230704,111800,1213772863,1807,1806,1807,1806,7092
20230704,111700,1200961906,1806,1806,1806,1806,2001
20230704,111600,1197348100,1806,1807,1807,1806,1236
20230704,111500,1195114979,1807,1806,1807,1806,1043
20230704,111400,1193230311,1807,1806,1807,1806,3354
20230704,111300,1187169957,1806,1806,1806,1806,199
20230704,111200,1186810563,1806,1805,1806,1805,371
20230704,111100,1186140887,1806,1804,1806,1804,958
20230704,111000,1184412555,1805,1807,1807,1805,3473
20230704,110900,1178141444,1807,1806,1807,1806,1065
20230704,110800,1176217511,1806,1807,1807,1806,780
20230704,110700,1174808631,1807,1804,1807,1804,6240
20230704,110600,1163550991,1804,1805,1806,1804,8280
20230704,110500,1148611151,1804,1804,1804,1804,3299
20230704,110400,1142659755,1804,1805,1805,1804,2922
20230704,110300,1137388204,1806,1807,1807,1804,7484
20230704,110200,1123878439,1806,1805,1806,1805,1422
20230704,110100,1121310310,1806,1805,1806,1805,6947
20230704,110000,1108770739,1805,1807,1807,1805,7305
20230704,105900,1095580605,1807,1806,1807,1806,2132
20230704,105800,1091728781,1807,1808,1808,1807,4286
20230704,105700,1083983894,1808,1808,1808,1808,95
20230704,105600,1083812134,1808,1807,1808,1807,457
20230704,105500,1082986200,1807,1807,1807,1807,82
20230704,105400,1082838026,1807,1808,1808,1807,916
20230704,105300,1081181948,1809,1809,1809,1809,628
20230704,105200,1080045896,1809,1809,1809,1807,701
20230704,105100,1078778312,1809,1809,1809,1809,494
20230704,105000,1077884666,1809,1807,1809,1807,3931
20230704,104900,1070775940,1807,1807,1809,1807,6631
20230704,104800,1058793619,1809,1807,1809,1807,3274
20230704,104700,1052876661,1807,1808,1808,1805,4885
20230704,104600,1044054887,1808,1808,1808,1806,3033
20230704,104500,1038572505,1808,1808,1808,1808,893
20230704,104400,1036957961,1808,1806,1809,1806,939
20230704,104300,1035260261,1806,1806,1806,1806,1612
20230704,104200,1032348989,1806,1807,1807,1806,1805
20230704,104100,1029088080,1807,1807,1807,1807,2502
20230704,104000,1024566966,1807,1807,1808,1807,3423
20230704,103900,1018381604,1807,1809,1809,1807,1808
20230704,103800,1015112932,1810,1809,1810,1807,2025
20230704,103700,1011451224,1809,1809,1810,1809,498
20230704,103600,1010550174,1809,1809,1809,1809,23
20230704,103500,1010508567,1809,1809,1809,1809,1120
20230704,103400,1008482487,1809,1809,1809,1808,3991
20230704,103300,1001264612,1809,1810,1810,1809,1673
20230704,103200,998237652,1810,1809,1810,1809,2542
20230704,103100,993639168,1809,1808,1809,1808,978
20230704,103000,991870704,1807,1807,1807,1807,570
20230704,102900,990840714,1806,1805,1806,1804,5229
20230704,102800,981400658,1805,1804,1806,1804,1302
20230704,102700,979051547,1804,1804,1804,1803,3621
20230704,102600,972520783,1804,1804,1804,1804,3623
20230704,102500,965984891,1804,1803,1804,1803,465
20230704,102400,965146131,1804,1805,1805,1804,794
20230704,102300,963713597,1805,1807,1807,1804,4717
20230704,102200,955202133,1805,1808,1808,1805,21787
20230704,102100,915862958,1808,1807,1808,1807,420
20230704,102000,915103948,1807,1808,1808,1807,2055
20230704,101900,911390538,1807,1806,1807,1806,480
20230704,101800,910523488,1806,1808,1808,1805,3803
20230704,101700,903654137,1808,1808,1808,1806,8043
20230704,101600,889116263,1808,1808,1808,1806,11096
20230704,101500,869065020,1808,1809,1809,1808,3225
20230704,101400,863233214,1809,1808,1809,1808,1554
20230704,101300,860422996,1809,1809,1809,1809,1865
20230704,101200,857049211,1809,1809,1809,1809,637
20230704,101100,855896878,1809,1809,1809,1808,2775
20230704,101000,850876914,1809,1809,1810,1809,1945
20230704,100900,847358309,1809,1808,1809,1808,1527
20230704,100800,844596819,1808,1810,1810,1808,22846
20230704,100700,803250292,1810,1810,1811,1810,1748
20230704,100600,800085811,1810,1810,1810,1810,1325
20230704,100500,797687561,1810,1811,1811,1810,5817
20230704,100400,787155859,1811,1811,1811,1811,140
20230704,100300,786902319,1811,1811,1812,1811,767
20230704,100200,785512616,1811,1811,1811,1810,7901
20230704,100100,771207582,1810,1811,1811,1810,2555
20230704,100000,766581177,1811,1811,1812,1811,8246
20230704,095900,751646654,1812,1812,1812,1812,5496
20230704,095800,741687902,1813,1813,1814,1813,5386
20230704,095700,731923034,1813,1813,1813,1812,1009
20230704,095600,730094717,1811,1812,1812,1811,2789
20230704,095500,725042253,1812,1812,1812,1811,843
20230704,095400,723514908,1811,1812,1812,1811,1477
20230704,095300,720839406,1811,1811,1811,1811,3886
20230704,095200,713801860,1811,1812,1812,1811,1639
20230704,095100,710832226,1812,1812,1812,1812,7012
20230704,095000,698126482,1812,1812,1812,1811,6686
20230704,094900,686015427,1812,1812,1812,1811,2360
20230704,094800,681741287,1811,1811,1814,1811,2789
20230704,094700,676690207,1811,1812,1813,1811,19456
20230704,094600,641430520,1812,1812,1812,1812,278
20230704,094500,640926784,1812,1812,1812,1811,561
20230704,094400,639910417,1812,1812,1812,1812,7949
20230704,094300,625506829,1812,1812,1812,1811,3213
20230704,094200,619686912,1812,1812,1812,1811,2755
20230704,094100,614695052,1812,1814,1814,1812,9829
20230704,094000,596877616,1814,1814,1814,1813,113
20230704,093900,596672689,1814,1814,1814,1813,3130
20230704,093800,590997495,1814,1815,1815,1813,2838
20230704,093700,585848670,1815,1815,1815,1814,3998
20230704,093600,578593459,1815,1815,1815,1814,3655
20230704,093500,571962642,1815,1818,1818,1814,23743
20230704,093400,528836381,1817,1821,1821,1817,5150
20230704,093300,519472775,1821,1821,1821,1818,1171
20230704,093200,517341696,1821,1821,1821,1818,1390
20230704,093100,514813063,1821,1821,1821,1817,20530
20230704,093000,477463587,1821,1820,1821,1820,12093
20230704,092900,455454201,1821,1821,1821,1820,6590
20230704,092800,443458520,1821,1821,1821,1821,3469
20230704,092700,437141471,1821,1823,1824,1820,22509
20230704,092600,396130681,1823,1824,1824,1823,1489
20230704,092500,393416131,1823,1823,1823,1823,2006
20230704,092400,389759193,1823,1823,1823,1822,701
20230704,092300,388481404,1823,1822,1823,1822,940
20230704,092200,386767858,1823,1823,1823,1822,674
20230704,092100,385539186,1822,1822,1822,1822,7092
20230704,092000,372617562,1822,1822,1822,1821,1938
20230704,091900,369087798,1822,1821,1822,1821,5427
20230704,091800,359204731,1821,1821,1822,1820,7305
20230704,091700,345906687,1820,1824,1824,1820,9262
20230704,091600,329038599,1824,1821,1824,1820,8809
20230704,091500,312995812,1821,1820,1821,1819,14298
20230704,091400,286971939,1820,1821,1821,1819,18198
20230704,091300,253850584,1821,1821,1822,1821,10389
20230704,091200,234931604,1822,1822,1822,1821,3655
20230704,091100,228273472,1822,1822,1823,1822,7302
20230704,091000,214968554,1822,1823,1823,1821,2792
20230704,090900,209880587,1821,1829,1829,1821,9841
20230704,090800,191950672,1823,1829,1830,1823,4625
20230704,090700,183500067,1829,1825,1830,1825,1290
20230704,090600,181143133,1825,1823,1825,1823,3676
20230704,090500,174441778,1823,1821,1823,1820,7547
20230704,090400,160701453,1821,1826,1826,1820,13125
20230704,090300,136788168,1826,1830,1830,1825,5921
20230704,090200,125972689,1826,1830,1830,1826,18782
20230704,090100,91618838,1830,1833,1833,1828,10275
20230704,090000,72812643,1832,1842,1842,1832,39569