KissMeData/084440/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,2490304574,1904,1904,1904,1904,30765
20230704,193800,2490304574,1904,1904,1904,1904,0
20230704,193700,2490304574,1904,1904,1904,1904,0
20230704,193600,2490304574,1904,1904,1904,1904,0
20230704,193500,2490304574,1904,1904,1904,1904,0
20230704,193400,2490304574,1904,1904,1904,1904,0
20230704,193300,2490304574,1904,1904,1904,1904,0
20230704,193200,2490304574,1904,1904,1904,1904,0
20230704,193100,2490304574,1904,1904,1904,1904,0
20230704,193000,2490304574,1904,1904,1904,1904,0
20230704,192900,2490304574,1904,1904,1904,1904,0
20230704,192800,2490304574,1904,1904,1904,1904,0
20230704,192700,2490304574,1904,1904,1904,1904,0
20230704,192600,2490304574,1904,1904,1904,1904,0
20230704,192500,2490304574,1904,1904,1904,1904,0
20230704,192400,2490304574,1904,1904,1904,1904,0
20230704,192300,2490304574,1904,1904,1904,1904,0
20230704,192200,2490304574,1904,1904,1904,1904,0
20230704,192100,2490304574,1904,1904,1904,1904,0
20230704,192000,2490304574,1904,1904,1904,1904,0
20230704,191900,2490304574,1904,1904,1904,1904,0
20230704,191800,2490304574,1904,1904,1904,1904,0
20230704,191700,2490304574,1904,1904,1904,1904,0
20230704,191600,2490304574,1904,1904,1904,1904,0
20230704,191500,2490304574,1904,1904,1904,1904,0
20230704,191400,2490304574,1904,1904,1904,1904,0
20230704,191300,2490304574,1904,1904,1904,1904,0
20230704,191200,2490304574,1904,1904,1904,1904,0
20230704,191100,2490304574,1904,1904,1904,1904,0
20230704,191000,2490304574,1904,1904,1904,1904,0
20230704,190900,2490304574,1904,1904,1904,1904,30765
20230704,190800,2490304574,1904,1904,1904,1904,0
20230704,190700,2490304574,1904,1904,1904,1904,0
20230704,190600,2490304574,1904,1904,1904,1904,0
20230704,190500,2490304574,1904,1904,1904,1904,0
20230704,190400,2490304574,1904,1904,1904,1904,0
20230704,190300,2490304574,1904,1904,1904,1904,0
20230704,190200,2490304574,1904,1904,1904,1904,0
20230704,190100,2490304574,1904,1904,1904,1904,0
20230704,190000,2490304574,1904,1904,1904,1904,0
20230704,185900,2490304574,1904,1904,1904,1904,0
20230704,185800,2490304574,1904,1904,1904,1904,0
20230704,185700,2490304574,1904,1904,1904,1904,0
20230704,185600,2490304574,1904,1904,1904,1904,0
20230704,185500,2490304574,1904,1904,1904,1904,0
20230704,185400,2490304574,1904,1904,1904,1904,0
20230704,185300,2490304574,1904,1904,1904,1904,0
20230704,185200,2490304574,1904,1904,1904,1904,0
20230704,185100,2490304574,1904,1904,1904,1904,0
20230704,185000,2490304574,1904,1904,1904,1904,0
20230704,184900,2490304574,1904,1904,1904,1904,0
20230704,184800,2490304574,1904,1904,1904,1904,0
20230704,184700,2490304574,1904,1904,1904,1904,0
20230704,184600,2490304574,1904,1904,1904,1904,0
20230704,184500,2490304574,1904,1904,1904,1904,0
20230704,184400,2490304574,1904,1904,1904,1904,0
20230704,184300,2490304574,1904,1904,1904,1904,0
20230704,184200,2490304574,1904,1904,1904,1904,0
20230704,184100,2490304574,1904,1904,1904,1904,0
20230704,184000,2490304574,1904,1904,1904,1904,0
20230704,183900,2490304574,1904,1904,1904,1904,30765
20230704,183800,2490304574,1904,1904,1904,1904,0
20230704,183700,2490304574,1904,1904,1904,1904,0
20230704,183600,2490304574,1904,1904,1904,1904,0
20230704,183500,2490304574,1904,1904,1904,1904,0
20230704,183400,2490304574,1904,1904,1904,1904,0
20230704,183300,2490304574,1904,1904,1904,1904,0
20230704,183200,2490304574,1904,1904,1904,1904,0
20230704,183100,2490304574,1904,1904,1904,1904,0
20230704,183000,2490304574,1904,1904,1904,1904,0
20230704,182900,2490304574,1904,1904,1904,1904,0
20230704,182800,2490304574,1904,1904,1904,1904,0
20230704,182700,2490304574,1904,1904,1904,1904,0
20230704,182600,2490304574,1904,1904,1904,1904,0
20230704,182500,2490304574,1904,1904,1904,1904,0
20230704,182400,2490304574,1904,1904,1904,1904,0
20230704,182300,2490304574,1904,1904,1904,1904,0
20230704,182200,2490304574,1904,1904,1904,1904,0
20230704,182100,2490304574,1904,1904,1904,1904,0
20230704,182000,2490304574,1904,1904,1904,1904,0
20230704,181900,2490304574,1904,1904,1904,1904,0
20230704,181800,2490304574,1904,1904,1904,1904,0
20230704,181700,2490304574,1904,1904,1904,1904,0
20230704,181600,2490304574,1904,1904,1904,1904,0
20230704,181500,2490304574,1904,1904,1904,1904,0
20230704,181400,2490304574,1904,1904,1904,1904,0
20230704,181300,2490304574,1904,1904,1904,1904,0
20230704,181200,2490304574,1904,1904,1904,1904,0
20230704,181100,2490304574,1904,1904,1904,1904,0
20230704,181000,2490304574,1904,1904,1904,1904,0
20230704,180900,2490304574,1904,1904,1904,1904,30765
20230704,180800,2490304574,1904,1904,1904,1904,0
20230704,180700,2490304574,1904,1904,1904,1904,0
20230704,180600,2490304574,1904,1904,1904,1904,0
20230704,180500,2490304574,1904,1904,1904,1904,0
20230704,180400,2490304574,1904,1904,1904,1904,0
20230704,180300,2490304574,1904,1904,1904,1904,0
20230704,180200,2490304574,1904,1904,1904,1904,0
20230704,180100,2490304574,1904,1904,1904,1904,0
20230704,180000,2490304574,1904,1904,1904,1904,0
20230704,175900,2490304574,1904,1904,1904,1904,0
20230704,175800,2490304574,1904,1904,1904,1904,0
20230704,175700,2490304574,1904,1904,1904,1904,0
20230704,175600,2490304574,1904,1904,1904,1904,0
20230704,175500,2490304574,1904,1904,1904,1904,0
20230704,175400,2490304574,1904,1904,1904,1904,0
20230704,175300,2490304574,1904,1904,1904,1904,0
20230704,175200,2490304574,1904,1904,1904,1904,0
20230704,175100,2490304574,1904,1904,1904,1904,0
20230704,175000,2490304574,1904,1904,1904,1904,0
20230704,174900,2490304574,1904,1904,1904,1904,0
20230704,174800,2490304574,1904,1904,1904,1904,0
20230704,174700,2490304574,1904,1904,1904,1904,0
20230704,174600,2490304574,1904,1904,1904,1904,0
20230704,174500,2490304574,1904,1904,1904,1904,0
20230704,174400,2490304574,1904,1904,1904,1904,0
20230704,174300,2490304574,1904,1904,1904,1904,0
20230704,174200,2490304574,1904,1904,1904,1904,0
20230704,174100,2490304574,1904,1904,1904,1904,0
20230704,174000,2490304574,1904,1904,1904,1904,0
20230704,173900,2490304574,1904,1904,1904,1904,30765
20230704,173800,2490304574,1904,1904,1904,1904,0
20230704,173700,2490304574,1904,1904,1904,1904,0
20230704,173600,2490304574,1904,1904,1904,1904,0
20230704,173500,2490304574,1904,1904,1904,1904,0
20230704,173400,2490304574,1904,1904,1904,1904,0
20230704,173300,2490304574,1904,1904,1904,1904,0
20230704,173200,2490304574,1904,1904,1904,1904,0
20230704,173100,2490304574,1904,1904,1904,1904,0
20230704,173000,2490304574,1904,1904,1904,1904,0
20230704,172900,2490304574,1904,1904,1904,1904,0
20230704,172800,2490304574,1904,1904,1904,1904,0
20230704,172700,2490304574,1904,1904,1904,1904,0
20230704,172600,2490304574,1904,1904,1904,1904,0
20230704,172500,2490304574,1904,1904,1904,1904,0
20230704,172400,2490304574,1904,1904,1904,1904,0
20230704,172300,2490304574,1904,1904,1904,1904,0
20230704,172200,2490304574,1904,1904,1904,1904,0
20230704,172100,2490304574,1904,1904,1904,1904,0
20230704,172000,2490304574,1904,1904,1904,1904,0
20230704,171900,2490304574,1904,1904,1904,1904,0
20230704,171800,2490304574,1904,1904,1904,1904,0
20230704,171700,2490304574,1904,1904,1904,1904,0
20230704,171600,2490304574,1904,1904,1904,1904,0
20230704,171500,2490304574,1904,1904,1904,1904,0
20230704,171400,2490304574,1904,1904,1904,1904,0
20230704,171300,2490304574,1904,1904,1904,1904,0
20230704,171200,2490304574,1904,1904,1904,1904,0
20230704,171100,2490304574,1904,1904,1904,1904,0
20230704,171000,2490304574,1904,1904,1904,1904,0
20230704,170900,2490304574,1904,1904,1904,1904,30765
20230704,170800,2490304574,1904,1904,1904,1904,0
20230704,170700,2490304574,1904,1904,1904,1904,0
20230704,170600,2490304574,1904,1904,1904,1904,0
20230704,170500,2490304574,1904,1904,1904,1904,0
20230704,170400,2490304574,1904,1904,1904,1904,0
20230704,170300,2490304574,1904,1904,1904,1904,0
20230704,170200,2490304574,1904,1904,1904,1904,0
20230704,170100,2490304574,1904,1904,1904,1904,0
20230704,170000,2490304574,1904,1904,1904,1904,0
20230704,165900,2490304574,1904,1904,1904,1904,0
20230704,165800,2490304574,1904,1904,1904,1904,0
20230704,165700,2490304574,1904,1904,1904,1904,0
20230704,165600,2490304574,1904,1904,1904,1904,0
20230704,165500,2490304574,1904,1904,1904,1904,0
20230704,165400,2490304574,1904,1904,1904,1904,0
20230704,165300,2490304574,1904,1904,1904,1904,0
20230704,165200,2490304574,1904,1904,1904,1904,0
20230704,165100,2490304574,1904,1904,1904,1904,0
20230704,165000,2490304574,1904,1904,1904,1904,0
20230704,164900,2490304574,1904,1904,1904,1904,0
20230704,164800,2490304574,1904,1904,1904,1904,0
20230704,164700,2490304574,1904,1904,1904,1904,0
20230704,164600,2490304574,1904,1904,1904,1904,0
20230704,164500,2490304574,1904,1904,1904,1904,0
20230704,164400,2490304574,1904,1904,1904,1904,0
20230704,164300,2490304574,1904,1904,1904,1904,0
20230704,164200,2490304574,1904,1904,1904,1904,0
20230704,164100,2490304574,1904,1904,1904,1904,0
20230704,164000,2490304574,1904,1904,1904,1904,0
20230704,163900,2490304574,1904,1904,1904,1904,30765
20230704,163800,2490304574,1904,1904,1904,1904,0
20230704,163700,2490304574,1904,1904,1904,1904,0
20230704,163600,2490304574,1904,1904,1904,1904,0
20230704,163500,2490304574,1904,1904,1904,1904,0
20230704,163400,2490304574,1904,1904,1904,1904,0
20230704,163300,2490304574,1904,1904,1904,1904,0
20230704,163200,2490304574,1904,1904,1904,1904,0
20230704,163100,2490304574,1904,1904,1904,1904,0
20230704,163000,2490304574,1904,1904,1904,1904,0
20230704,162900,2490304574,1904,1904,1904,1904,0
20230704,162800,2490304574,1904,1904,1904,1904,0
20230704,162700,2490304574,1904,1904,1904,1904,0
20230704,162600,2490304574,1904,1904,1904,1904,0
20230704,162500,2490304574,1904,1904,1904,1904,0
20230704,162400,2490304574,1904,1904,1904,1904,0
20230704,162300,2490304574,1904,1904,1904,1904,0
20230704,162200,2490304574,1904,1904,1904,1904,0
20230704,162100,2490304574,1904,1904,1904,1904,0
20230704,162000,2490304574,1904,1904,1904,1904,0
20230704,161900,2490304574,1904,1904,1904,1904,0
20230704,161800,2490304574,1904,1904,1904,1904,0
20230704,161700,2490304574,1904,1904,1904,1904,0
20230704,161600,2490304574,1904,1904,1904,1904,0
20230704,161500,2490304574,1904,1904,1904,1904,0
20230704,161400,2490304574,1904,1904,1904,1904,0
20230704,161300,2490304574,1904,1904,1904,1904,0
20230704,161200,2490304574,1904,1904,1904,1904,0
20230704,161100,2490304574,1904,1904,1904,1904,0
20230704,161000,2490304574,1904,1904,1904,1904,0
20230704,160900,2490304574,1904,1904,1904,1904,30765
20230704,160800,2490304574,1904,1904,1904,1904,0
20230704,160700,2490304574,1904,1904,1904,1904,0
20230704,160600,2490304574,1904,1904,1904,1904,0
20230704,160500,2490304574,1904,1904,1904,1904,0
20230704,160400,2490304574,1904,1904,1904,1904,0
20230704,160300,2490304574,1904,1904,1904,1904,0
20230704,160200,2490304574,1904,1904,1904,1904,0
20230704,160100,2490304574,1904,1904,1904,1904,0
20230704,160000,2490304574,1904,1904,1904,1904,0
20230704,155900,2490304574,1904,1904,1904,1904,0
20230704,155800,2490304574,1904,1904,1904,1904,0
20230704,155700,2490304574,1904,1904,1904,1904,0
20230704,155600,2490304574,1904,1904,1904,1904,0
20230704,155500,2490304574,1904,1904,1904,1904,0
20230704,155400,2490304574,1904,1904,1904,1904,0
20230704,155300,2490304574,1904,1904,1904,1904,0
20230704,155200,2490304574,1904,1904,1904,1904,0
20230704,155100,2490304574,1904,1904,1904,1904,0
20230704,155000,2490304574,1904,1904,1904,1904,0
20230704,154900,2490304574,1904,1904,1904,1904,0
20230704,154800,2490304574,1904,1904,1904,1904,0
20230704,154700,2490304574,1904,1904,1904,1904,0
20230704,154600,2490304574,1904,1904,1904,1904,0
20230704,154500,2490304574,1904,1904,1904,1904,0
20230704,154400,2490304574,1904,1904,1904,1904,0
20230704,154300,2490304574,1904,1904,1904,1904,0
20230704,154200,2490304574,1904,1904,1904,1904,0
20230704,154100,2490304574,1904,1904,1904,1904,0
20230704,154000,2490304574,1904,1904,1904,1904,0
20230704,153900,2490304574,1904,1904,1904,1904,30765
20230704,153800,2490304574,1904,1904,1904,1904,0
20230704,153700,2490304574,1904,1904,1904,1904,0
20230704,153600,2490304574,1904,1904,1904,1904,0
20230704,153500,2490304574,1904,1904,1904,1904,0
20230704,153400,2490304574,1904,1904,1904,1904,0
20230704,153300,2490304574,1904,1904,1904,1904,0
20230704,153200,2490304574,1904,1904,1904,1904,0
20230704,153100,2490304574,1904,1904,1904,1904,0
20230704,153000,2490304574,1904,1904,1904,1904,30765
20230704,152900,2431728014,1896,1896,1896,1896,0
20230704,152800,2431728014,1896,1896,1896,1896,0
20230704,152700,2431728014,1896,1896,1896,1896,0
20230704,152600,2431728014,1896,1896,1896,1896,0
20230704,152500,2431728014,1896,1896,1896,1896,0
20230704,152400,2431728014,1896,1896,1896,1896,0
20230704,152300,2431728014,1896,1896,1896,1896,0
20230704,152200,2431728014,1896,1896,1896,1896,0
20230704,152100,2431728014,1896,1896,1896,1896,0
20230704,152000,2431728014,1896,1896,1896,1896,0
20230704,151900,2431728014,1896,1893,1896,1893,3812
20230704,151800,2424503940,1894,1895,1895,1892,815
20230704,151700,2422959777,1895,1891,1895,1891,1399
20230704,151600,2420313468,1892,1893,1893,1889,1327
20230704,151500,2417803214,1893,1895,1895,1891,575
20230704,151400,2416713722,1890,1895,1895,1890,1749
20230704,151300,2413407648,1895,1895,1896,1894,1567
20230704,151200,2410439079,1895,1892,1896,1892,6683
20230704,151100,2397779108,1893,1888,1893,1888,8724
20230704,151000,2381288021,1888,1888,1889,1887,234
20230704,150900,2380846238,1889,1887,1889,1887,94
20230704,150800,2380668856,1889,1888,1889,1888,2492
20230704,150700,2375963899,1887,1888,1888,1886,203
20230704,150600,2375580893,1888,1888,1889,1888,112
20230704,150500,2375369390,1889,1888,1889,1888,1430
20230704,150400,2372669548,1888,1885,1888,1885,633
20230704,150300,2371475677,1885,1883,1885,1883,4894
20230704,150200,2362257067,1883,1883,1883,1883,1489
20230704,150100,2359453280,1883,1883,1883,1883,221
20230704,150000,2359037137,1883,1882,1883,1879,1479
20230704,145900,2356257390,1883,1884,1884,1878,10638
20230704,145800,2336249488,1886,1886,1886,1883,4266
20230704,145700,2328209746,1888,1887,1888,1884,4633
20230704,145600,2319478142,1888,1888,1888,1886,2013
20230704,145500,2315680726,1888,1888,1888,1888,0
20230704,145400,2315680726,1888,1885,1888,1885,1336
20230704,145300,2313161000,1886,1887,1888,1886,768
20230704,145200,2311712044,1887,1888,1888,1887,369
20230704,145100,2311015474,1887,1888,1888,1887,201
20230704,145000,2310636186,1888,1888,1888,1888,539
20230704,144900,2309618554,1888,1888,1888,1888,110
20230704,144800,2309410874,1888,1888,1888,1887,161
20230704,144700,2309106911,1888,1888,1888,1888,1011
20230704,144600,2307198143,1889,1889,1889,1888,26
20230704,144500,2307149031,1886,1888,1888,1886,462
20230704,144400,2306277679,1885,1888,1889,1885,264
20230704,144300,2305779146,1887,1888,1889,1887,36
20230704,144200,2305711175,1887,1885,1889,1885,1114
20230704,144100,2303609215,1885,1887,1887,1885,538
20230704,144000,2302594023,1884,1884,1884,1884,8
20230704,143900,2302578951,1885,1887,1887,1885,1071
20230704,143800,2300558503,1889,1890,1890,1887,675
20230704,143700,2299283425,1887,1887,1890,1887,143
20230704,143600,2299013286,1888,1888,1890,1888,3387
20230704,143500,2292617107,1888,1885,1888,1885,4662
20230704,143400,2283823398,1886,1886,1886,1886,481
20230704,143300,2282916232,1884,1883,1884,1883,432
20230704,143200,2282102504,1883,1883,1883,1883,608
20230704,143100,2280957640,1886,1885,1886,1883,205
20230704,143000,2280571027,1883,1885,1886,1883,65
20230704,142900,2280448457,1883,1886,1886,1883,13
20230704,142800,2280423947,1886,1884,1886,1884,13
20230704,142700,2280399443,1881,1881,1886,1880,591
20230704,142600,2279287701,1881,1881,1881,1881,0
20230704,142500,2279287701,1881,1886,1887,1881,6
20230704,142400,2279276387,1881,1881,1887,1881,4167
20230704,142300,2271435192,1881,1885,1886,1881,236
20230704,142200,2270990471,1879,1881,1881,1879,3000
20230704,142100,2265352229,1878,1885,1887,1878,303
20230704,142000,2264780859,1884,1884,1885,1876,3006
20230704,141900,2259116661,1876,1876,1876,1876,12
20230704,141800,2259094149,1876,1884,1885,1876,8
20230704,141700,2259079088,1885,1884,1885,1876,708
20230704,141600,2257750825,1876,1878,1885,1875,7561
20230704,141500,2243570556,1887,1886,1887,1886,529
20230704,141400,2242572411,1887,1884,1887,1884,7
20230704,141300,2242559214,1876,1878,1878,1876,1000
20230704,141200,2240683046,1887,1884,1887,1883,1138
20230704,141100,2238537949,1878,1882,1883,1876,2308
20230704,141000,2234207303,1876,1877,1881,1876,18963
20230704,140900,2198631885,1878,1878,1878,1877,2413
20230704,140800,2194102274,1877,1878,1878,1877,1022
20230704,140700,2192183395,1878,1878,1884,1877,348
20230704,140600,2191529830,1878,1884,1885,1878,393
20230704,140500,2190791121,1879,1879,1879,1879,207
20230704,140400,2190402168,1879,1885,1885,1879,9
20230704,140300,2190385251,1878,1880,1880,1878,9189
20230704,140200,2173125285,1880,1887,1887,1880,6
20230704,140100,2173113970,1882,1882,1882,1882,50
20230704,140000,2173019870,1882,1882,1882,1882,1
20230704,135900,2173017988,1885,1885,1885,1885,1000
20230704,135800,2171132988,1885,1879,1885,1878,1781
20230704,135700,2167788006,1878,1881,1881,1878,6251
20230704,135600,2156043316,1881,1882,1882,1881,354
20230704,135500,2155377288,1882,1882,1882,1882,1
20230704,135400,2155375406,1886,1886,1886,1886,53
20230704,135300,2155275448,1886,1886,1886,1886,0
20230704,135200,2155275448,1886,1882,1886,1882,101
20230704,135100,2155085362,1881,1886,1887,1881,3004
20230704,135000,2149421737,1887,1886,1887,1886,1232
20230704,134900,2147097865,1881,1885,1886,1881,2742
20230704,134800,2141938336,1886,1886,1886,1886,10
20230704,134700,2141919476,1886,1886,1886,1886,2
20230704,134600,2141915704,1887,1887,1887,1887,0
20230704,134500,2141915704,1887,1887,1887,1887,593
20230704,134400,2140796713,1887,1887,1887,1887,0
20230704,134300,2140796713,1887,1887,1887,1887,0
20230704,134200,2140796713,1887,1888,1888,1887,346
20230704,134100,2140143481,1888,1889,1889,1888,8
20230704,134000,2140128370,1890,1890,1890,1890,2
20230704,133900,2140124590,1890,1889,1890,1889,27
20230704,133800,2140073586,1888,1890,1890,1888,652
20230704,133700,2138841310,1889,1889,1889,1889,234
20230704,133600,2138399284,1889,1889,1889,1889,1
20230704,133500,2138397395,1888,1887,1888,1887,616
20230704,133400,2137234756,1887,1882,1887,1881,10546
20230704,133300,2117394253,1882,1880,1882,1880,63
20230704,133200,2117275807,1887,1885,1887,1880,115
20230704,133100,2117059248,1885,1888,1888,1885,5
20230704,133000,2117049814,1885,1888,1889,1885,416
20230704,132900,2116265615,1885,1887,1889,1885,500
20230704,132800,2115322136,1888,1887,1889,1887,2166
20230704,132700,2111234877,1890,1887,1890,1887,2130
20230704,132600,2107214400,1885,1887,1888,1885,59
20230704,132500,2107103031,1885,1887,1888,1885,247
20230704,132400,2106636972,1887,1890,1890,1887,583
20230704,132300,2105536040,1890,1890,1891,1890,4305
20230704,132200,2097399551,1883,1885,1890,1883,6101
20230704,132100,2085891326,1880,1882,1885,1880,4024
20230704,132000,2078326188,1885,1878,1885,1876,1979
20230704,131900,2074609350,1877,1877,1880,1876,4648
20230704,131800,2065884595,1876,1879,1879,1876,4728
20230704,131700,2057007879,1880,1881,1881,1880,7
20230704,131600,2056994717,1884,1882,1884,1878,94
20230704,131500,2056817845,1884,1881,1884,1881,162
20230704,131400,2056513058,1885,1885,1885,1885,0
20230704,131300,2056513058,1885,1881,1885,1878,80
20230704,131200,2056362797,1882,1882,1882,1882,1
20230704,131100,2056360915,1885,1885,1885,1878,6715
20230704,131000,2043749172,1887,1886,1887,1885,418
20230704,130900,2042960521,1887,1887,1887,1887,0
20230704,130800,2042960521,1887,1887,1887,1887,152
20230704,130700,2042673697,1888,1888,1888,1888,0
20230704,130600,2042673697,1888,1888,1888,1888,0
20230704,130500,2042673697,1888,1885,1888,1885,103
20230704,130400,2042479536,1888,1888,1888,1888,0
20230704,130300,2042479536,1888,1888,1888,1888,0
20230704,130200,2042479536,1888,1886,1888,1886,3017
20230704,130100,2036785825,1886,1886,1886,1883,830
20230704,130000,2035220873,1887,1886,1887,1885,2560
20230704,125900,2030392300,1886,1880,1886,1878,1682
20230704,125800,2027230130,1880,1878,1880,1876,1291
20230704,125700,2024805567,1880,1879,1880,1876,2766
20230704,125600,2019612512,1880,1880,1880,1880,1
20230704,125500,2019610632,1878,1880,1880,1878,746
20230704,125400,2018209122,1880,1880,1880,1880,153
20230704,125300,2017921482,1880,1880,1880,1880,2
20230704,125200,2017917722,1879,1879,1879,1879,535
20230704,125100,2016912457,1880,1879,1880,1879,134
20230704,125000,2016660665,1880,1879,1880,1879,5
20230704,124900,2016651268,1879,1880,1880,1877,36
20230704,124800,2016583670,1876,1880,1880,1876,706
20230704,124700,2015258595,1878,1879,1880,1878,19
20230704,124600,2015222891,1878,1877,1880,1877,479
20230704,124500,2014322400,1880,1880,1880,1876,5625
20230704,124400,2003765996,1880,1880,1880,1880,303
20230704,124300,2003196356,1878,1881,1881,1878,1140
20230704,124200,2001053108,1885,1886,1886,1878,2016
20230704,124100,1997261632,1878,1878,1885,1878,1351
20230704,124000,1994715562,1876,1886,1886,1875,16277
20230704,123900,1964167068,1886,1880,1886,1880,1004
20230704,123800,1962273761,1883,1881,1887,1880,116
20230704,123700,1962055518,1879,1879,1881,1879,1057
20230704,123600,1960067773,1879,1881,1881,1879,3080
20230704,123500,1954275294,1881,1888,1888,1881,5002
20230704,123400,1944864318,1883,1883,1884,1883,1351
20230704,123300,1942320249,1883,1883,1883,1883,1580
20230704,123200,1939345109,1883,1884,1885,1883,1779
20230704,123100,1935993956,1885,1887,1890,1885,2598
20230704,123000,1931090304,1885,1881,1885,1881,7241
20230704,122900,1917461083,1881,1880,1881,1880,1042
20230704,122800,1915502081,1880,1880,1880,1880,115
20230704,122700,1915285881,1880,1881,1881,1880,314
20230704,122600,1914695248,1881,1881,1881,1880,1704
20230704,122500,1911491524,1881,1881,1881,1881,0
20230704,122400,1911491524,1881,1881,1881,1881,417
20230704,122300,1910707147,1880,1881,1881,1880,925
20230704,122200,1908967329,1880,1880,1880,1880,1646
20230704,122100,1905872849,1881,1879,1881,1879,2163
20230704,122000,1901806540,1878,1878,1878,1878,0
20230704,121900,1901806540,1878,1878,1878,1878,25
20230704,121800,1901759590,1880,1880,1880,1880,0
20230704,121700,1901759590,1880,1880,1880,1880,0
20230704,121600,1901759590,1880,1881,1881,1879,55
20230704,121500,1901656147,1881,1880,1881,1880,1115
20230704,121400,1899559613,1880,1880,1880,1880,0
20230704,121300,1899559613,1880,1879,1880,1877,850
20230704,121200,1897963637,1876,1879,1879,1876,582
20230704,121100,1896870448,1879,1876,1879,1876,4284
20230704,121000,1888828052,1876,1876,1876,1876,565
20230704,120900,1887768112,1875,1876,1876,1875,320
20230704,120800,1887168019,1878,1878,1878,1878,0
20230704,120700,1887168019,1878,1876,1878,1876,70
20230704,120600,1887036678,1876,1877,1877,1876,47
20230704,120500,1886948504,1876,1876,1876,1876,0
20230704,120400,1886948504,1876,1877,1877,1876,663
20230704,120300,1885704142,1878,1878,1878,1878,0
20230704,120200,1885704142,1878,1878,1878,1878,3
20230704,120100,1885698508,1878,1878,1878,1878,0
20230704,120000,1885698508,1878,1875,1878,1875,161
20230704,115900,1885396382,1875,1875,1875,1875,18
20230704,115800,1885362632,1875,1875,1875,1875,1953
20230704,115700,1881700757,1875,1875,1875,1875,198
20230704,115600,1881329507,1875,1875,1876,1875,1116
20230704,115500,1879236994,1875,1875,1876,1875,5730
20230704,115400,1868493243,1875,1875,1876,1875,3070
20230704,115300,1862736987,1876,1877,1877,1875,7373
20230704,115200,1848912588,1877,1879,1879,1875,13
20230704,115100,1848888183,1879,1877,1879,1875,651
20230704,115000,1847665548,1875,1877,1877,1875,141
20230704,114900,1847401031,1877,1876,1877,1875,5592
20230704,114800,1836915542,1876,1862,1876,1850,12394
20230704,114700,1813726205,1862,1865,1865,1862,5228
20230704,114600,1803981574,1865,1869,1869,1865,2323
20230704,114500,1799647200,1869,1869,1869,1869,38
20230704,114400,1799576178,1869,1869,1869,1869,111
20230704,114300,1799368719,1869,1870,1870,1864,391
20230704,114200,1798637970,1870,1862,1870,1862,1001
20230704,114100,1796766362,1872,1865,1885,1862,10778
20230704,114000,1776596438,1865,1853,1866,1853,2061
20230704,113900,1772772972,1853,1851,1853,1849,370
20230704,113800,1772087536,1853,1846,1853,1846,2040
20230704,113700,1768309326,1850,1846,1851,1846,744
20230704,113600,1766933551,1848,1846,1848,1846,101
20230704,113500,1766747099,1844,1844,1844,1844,90
20230704,113400,1766581139,1846,1845,1846,1845,10
20230704,113300,1766562683,1844,1845,1846,1844,8
20230704,113200,1766547925,1844,1844,1844,1844,2
20230704,113100,1766544237,1847,1845,1847,1844,13
20230704,113000,1766520243,1843,1845,1847,1843,3274
20230704,112900,1760483782,1845,1845,1845,1845,50
20230704,112800,1760391532,1844,1844,1844,1844,2
20230704,112700,1760387844,1843,1846,1848,1843,1032
20230704,112600,1758483781,1845,1845,1845,1843,617
20230704,112500,1757346047,1843,1843,1843,1843,0
20230704,112400,1757346047,1843,1848,1848,1843,2440
20230704,112300,1752840987,1848,1850,1850,1846,218
20230704,112200,1752437895,1850,1850,1850,1850,10
20230704,112100,1752419395,1850,1850,1850,1850,0
20230704,112000,1752419395,1850,1850,1851,1846,13
20230704,111900,1752395350,1846,1846,1851,1846,9
20230704,111800,1752378707,1846,1846,1853,1846,729
20230704,111700,1751032367,1846,1846,1853,1846,211
20230704,111600,1750642848,1846,1850,1858,1836,29158
20230704,111500,1696891858,1854,1851,1854,1849,2565
20230704,111400,1692148482,1849,1857,1864,1849,13464
20230704,111300,1667196164,1857,1866,1866,1857,6075
20230704,111200,1655905203,1859,1860,1867,1859,2821
20230704,111100,1650655232,1859,1875,1875,1859,9526
20230704,111000,1632925543,1875,1876,1876,1867,1968
20230704,110900,1629245033,1876,1879,1879,1875,3056
20230704,110800,1623511070,1879,1885,1887,1879,10854
20230704,110700,1603066183,1886,1886,1890,1880,10320
20230704,110600,1583634233,1886,1898,1898,1886,10361
20230704,110500,1564018912,1899,1865,1905,1863,41341
20230704,110400,1486151776,1865,1864,1873,1864,9642
20230704,110300,1468127140,1865,1865,1875,1863,9142
20230704,110200,1451037684,1871,1859,1880,1859,10676
20230704,110100,1431034336,1859,1862,1864,1857,1737
20230704,110000,1427802093,1857,1864,1871,1857,5069
20230704,105900,1418343199,1864,1881,1882,1864,16813
20230704,105800,1386810561,1881,1876,1887,1858,20213
20230704,105700,1348901159,1887,1841,1890,1838,28586
20230704,105600,1295421362,1839,1838,1839,1838,30
20230704,105500,1295366206,1839,1835,1840,1835,778
20230704,105400,1293938531,1834,1834,1834,1834,89
20230704,105300,1293775305,1831,1843,1843,1831,2139
20230704,105200,1289840256,1843,1844,1844,1840,438
20230704,105100,1289033437,1844,1837,1844,1837,3590
20230704,105000,1282434799,1837,1832,1837,1832,2827
20230704,104900,1277253270,1832,1830,1832,1830,486
20230704,104800,1276363479,1829,1829,1830,1829,278
20230704,104700,1275854963,1830,1829,1832,1829,550
20230704,104600,1274848961,1830,1831,1832,1829,548
20230704,104500,1273846581,1831,1833,1833,1831,883
20230704,104400,1272229220,1832,1830,1833,1829,412
20230704,104300,1271475252,1833,1829,1833,1825,1433
20230704,104200,1268854937,1826,1829,1829,1825,3238
20230704,104100,1262942371,1830,1827,1830,1826,526
20230704,104000,1261980526,1828,1829,1830,1828,41
20230704,103900,1261905521,1829,1829,1830,1824,851
20230704,103800,1260353188,1834,1834,1835,1834,593
20230704,103700,1259265526,1834,1823,1834,1822,2785
20230704,103600,1254186972,1825,1821,1826,1820,11445
20230704,103500,1233343255,1822,1826,1826,1822,4974
20230704,103400,1224280571,1826,1826,1826,1822,2882
20230704,103300,1219025121,1828,1827,1828,1825,1377
20230704,103200,1216510657,1827,1826,1827,1826,1003
20230704,103100,1214679176,1826,1826,1830,1825,407
20230704,103000,1213935392,1824,1824,1834,1822,1789
20230704,102900,1210673233,1822,1824,1824,1822,2497
20230704,102800,1206121097,1823,1825,1826,1823,2267
20230704,102700,1201987147,1825,1828,1830,1824,10130
20230704,102600,1183490382,1827,1831,1831,1827,7070
20230704,102500,1170565987,1831,1831,1831,1830,375
20230704,102400,1169879669,1831,1831,1834,1826,14689
20230704,102300,1143010679,1832,1834,1835,1832,4060
20230704,102200,1135565520,1832,1835,1835,1832,414
20230704,102100,1134806969,1837,1832,1837,1832,1518
20230704,102000,1132024413,1833,1830,1833,1830,1256
20230704,101900,1129725908,1830,1831,1831,1830,2174
20230704,101800,1125746881,1833,1833,1833,1831,294
20230704,101700,1125207989,1833,1833,1833,1830,313
20230704,101600,1124635013,1831,1836,1836,1831,1938
20230704,101500,1121083680,1837,1838,1838,1832,1513
20230704,101400,1118308772,1835,1835,1835,1835,2
20230704,101300,1118305102,1840,1840,1841,1834,5835
20230704,101200,1107569720,1840,1838,1843,1835,1490
20230704,101100,1104828520,1838,1832,1838,1832,1446
20230704,101000,1102175849,1834,1837,1837,1830,1107
20230704,100900,1100149416,1838,1838,1838,1838,1
20230704,100800,1100147578,1828,1830,1839,1828,5419
20230704,100700,1090214949,1830,1828,1830,1828,3899
20230704,100600,1083086179,1828,1832,1832,1828,116
20230704,100500,1082874111,1832,1826,1832,1825,1502
20230704,100400,1080132390,1827,1827,1833,1827,3045
20230704,100300,1074569162,1827,1827,1827,1824,95
20230704,100200,1074395633,1827,1822,1828,1821,19602
20230704,100100,1038649672,1823,1822,1825,1821,5352
20230704,100000,1028897719,1822,1827,1829,1820,26242
20230704,095900,981048514,1827,1833,1833,1827,16317
20230704,095800,951190099,1833,1835,1835,1833,3416
20230704,095700,944923216,1835,1835,1835,1835,100
20230704,095600,944739716,1835,1840,1841,1835,7908
20230704,095500,930191407,1840,1844,1844,1840,1341
20230704,095400,927721128,1844,1841,1844,1841,1415
20230704,095300,925113203,1841,1841,1843,1841,1375
20230704,095200,922581787,1841,1841,1842,1840,2288
20230704,095100,918371287,1841,1839,1841,1835,3018
20230704,095000,912821172,1835,1834,1835,1834,341
20230704,094900,912195492,1833,1835,1835,1833,4525
20230704,094800,903899989,1835,1839,1840,1835,1666
20230704,094700,900839497,1839,1839,1839,1837,830
20230704,094600,899313869,1839,1835,1839,1835,1714
20230704,094500,896165709,1837,1837,1838,1837,25
20230704,094400,896119780,1838,1840,1840,1837,1983
20230704,094300,892474872,1840,1841,1841,1837,1188
20230704,094200,890291282,1841,1826,1842,1826,6915
20230704,094100,877642012,1825,1834,1834,1824,21015
20230704,094000,839200698,1834,1836,1836,1832,21177
20230704,093900,800363914,1836,1844,1844,1836,24377
20230704,093800,755569393,1840,1847,1847,1840,10867
20230704,093700,735538625,1846,1847,1847,1846,625
20230704,093600,734384255,1847,1853,1853,1847,7761
20230704,093500,720023017,1852,1852,1853,1852,4742
20230704,093400,711239393,1852,1856,1856,1852,2804
20230704,093300,706044126,1853,1859,1859,1853,5003
20230704,093200,696758515,1860,1855,1860,1855,3992
20230704,093100,689340053,1858,1850,1859,1848,1082
20230704,093000,687335430,1847,1847,1847,1845,11595
20230704,092900,665924605,1847,1840,1847,1838,11591
20230704,092800,644579053,1840,1838,1840,1837,11917
20230704,092700,622663140,1840,1840,1840,1837,7779
20230704,092600,608370260,1840,1841,1841,1837,2904
20230704,092500,603035392,1837,1838,1841,1836,11446
20230704,092400,582010533,1844,1844,1844,1837,15533
20230704,092300,553398900,1844,1845,1846,1838,27906
20230704,092200,501956627,1845,1849,1849,1841,20453
20230704,092100,464227975,1849,1861,1862,1848,44839
20230704,092000,381097268,1861,1873,1873,1861,25457
20230704,091900,333579398,1874,1874,1878,1872,6183
20230704,091800,321995461,1873,1873,1878,1873,1134
20230704,091700,319870949,1880,1877,1882,1873,6676
20230704,091600,307347794,1877,1879,1882,1877,4471
20230704,091500,298948786,1878,1880,1882,1878,3500
20230704,091400,292373842,1882,1883,1883,1879,2350
20230704,091300,287951195,1883,1883,1884,1881,2703
20230704,091200,282861513,1883,1883,1883,1878,3368
20230704,091100,276527710,1883,1880,1885,1880,1766
20230704,091000,273204289,1880,1877,1880,1877,4968
20230704,090900,263878035,1868,1876,1878,1867,14205
20230704,090800,237276256,1876,1877,1878,1872,13677
20230704,090700,211633492,1876,1880,1880,1876,1799
20230704,090600,208257701,1880,1879,1880,1876,6059
20230704,090500,196873633,1879,1900,1900,1879,6668
20230704,090400,184308569,1900,1865,1903,1863,11871
20230704,090300,162060825,1862,1908,1908,1851,38768
20230704,090200,89134701,1908,1928,1928,1900,12278
20230704,090100,65699394,1928,1934,1934,1912,5168
20230704,090000,55788466,1939,1950,1950,1898,28641