KissMeData/303030/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,204300,2766034041,1591,1591,1591,1591,9746
20230706,204200,2766034041,1591,1591,1591,1591,0
20230706,204100,2766034041,1591,1591,1591,1591,0
20230706,204000,2766034041,1591,1591,1591,1591,0
20230706,203900,2766034041,1591,1591,1591,1591,0
20230706,203800,2766034041,1591,1591,1591,1591,0
20230706,203700,2766034041,1591,1591,1591,1591,0
20230706,203600,2766034041,1591,1591,1591,1591,0
20230706,203500,2766034041,1591,1591,1591,1591,0
20230706,203400,2766034041,1591,1591,1591,1591,0
20230706,203300,2766034041,1591,1591,1591,1591,0
20230706,203200,2766034041,1591,1591,1591,1591,0
20230706,203100,2766034041,1591,1591,1591,1591,0
20230706,203000,2766034041,1591,1591,1591,1591,0
20230706,202900,2766034041,1591,1591,1591,1591,0
20230706,202800,2766034041,1591,1591,1591,1591,0
20230706,202700,2766034041,1591,1591,1591,1591,0
20230706,202600,2766034041,1591,1591,1591,1591,0
20230706,202500,2766034041,1591,1591,1591,1591,0
20230706,202400,2766034041,1591,1591,1591,1591,0
20230706,202300,2766034041,1591,1591,1591,1591,0
20230706,202200,2766034041,1591,1591,1591,1591,0
20230706,202100,2766034041,1591,1591,1591,1591,0
20230706,202000,2766034041,1591,1591,1591,1591,0
20230706,201900,2766034041,1591,1591,1591,1591,0
20230706,201800,2766034041,1591,1591,1591,1591,0
20230706,201700,2766034041,1591,1591,1591,1591,0
20230706,201600,2766034041,1591,1591,1591,1591,0
20230706,201500,2766034041,1591,1591,1591,1591,0
20230706,201400,2766034041,1591,1591,1591,1591,0
20230706,201300,2766034041,1591,1591,1591,1591,9746
20230706,201200,2766034041,1591,1591,1591,1591,0
20230706,201100,2766034041,1591,1591,1591,1591,0
20230706,201000,2766034041,1591,1591,1591,1591,0
20230706,200900,2766034041,1591,1591,1591,1591,0
20230706,200800,2766034041,1591,1591,1591,1591,0
20230706,200700,2766034041,1591,1591,1591,1591,0
20230706,200600,2766034041,1591,1591,1591,1591,0
20230706,200500,2766034041,1591,1591,1591,1591,0
20230706,200400,2766034041,1591,1591,1591,1591,0
20230706,200300,2766034041,1591,1591,1591,1591,0
20230706,200200,2766034041,1591,1591,1591,1591,0
20230706,200100,2766034041,1591,1591,1591,1591,0
20230706,200000,2766034041,1591,1591,1591,1591,0
20230706,195900,2766034041,1591,1591,1591,1591,0
20230706,195800,2766034041,1591,1591,1591,1591,0
20230706,195700,2766034041,1591,1591,1591,1591,0
20230706,195600,2766034041,1591,1591,1591,1591,0
20230706,195500,2766034041,1591,1591,1591,1591,0
20230706,195400,2766034041,1591,1591,1591,1591,0
20230706,195300,2766034041,1591,1591,1591,1591,0
20230706,195200,2766034041,1591,1591,1591,1591,0
20230706,195100,2766034041,1591,1591,1591,1591,0
20230706,195000,2766034041,1591,1591,1591,1591,0
20230706,194900,2766034041,1591,1591,1591,1591,0
20230706,194800,2766034041,1591,1591,1591,1591,0
20230706,194700,2766034041,1591,1591,1591,1591,0
20230706,194600,2766034041,1591,1591,1591,1591,0
20230706,194500,2766034041,1591,1591,1591,1591,0
20230706,194400,2766034041,1591,1591,1591,1591,0
20230706,194300,2766034041,1591,1591,1591,1591,9746
20230706,194200,2766034041,1591,1591,1591,1591,0
20230706,194100,2766034041,1591,1591,1591,1591,0
20230706,194000,2766034041,1591,1591,1591,1591,0
20230706,193900,2766034041,1591,1591,1591,1591,0
20230706,193800,2766034041,1591,1591,1591,1591,0
20230706,193700,2766034041,1591,1591,1591,1591,0
20230706,193600,2766034041,1591,1591,1591,1591,0
20230706,193500,2766034041,1591,1591,1591,1591,0
20230706,193400,2766034041,1591,1591,1591,1591,0
20230706,193300,2766034041,1591,1591,1591,1591,0
20230706,193200,2766034041,1591,1591,1591,1591,0
20230706,193100,2766034041,1591,1591,1591,1591,0
20230706,193000,2766034041,1591,1591,1591,1591,0
20230706,192900,2766034041,1591,1591,1591,1591,0
20230706,192800,2766034041,1591,1591,1591,1591,0
20230706,192700,2766034041,1591,1591,1591,1591,0
20230706,192600,2766034041,1591,1591,1591,1591,0
20230706,192500,2766034041,1591,1591,1591,1591,0
20230706,192400,2766034041,1591,1591,1591,1591,0
20230706,192300,2766034041,1591,1591,1591,1591,0
20230706,192200,2766034041,1591,1591,1591,1591,0
20230706,192100,2766034041,1591,1591,1591,1591,0
20230706,192000,2766034041,1591,1591,1591,1591,0
20230706,191900,2766034041,1591,1591,1591,1591,0
20230706,191800,2766034041,1591,1591,1591,1591,0
20230706,191700,2766034041,1591,1591,1591,1591,0
20230706,191600,2766034041,1591,1591,1591,1591,0
20230706,191500,2766034041,1591,1591,1591,1591,0
20230706,191400,2766034041,1591,1591,1591,1591,0
20230706,191300,2766034041,1591,1591,1591,1591,9746
20230706,191200,2766034041,1591,1591,1591,1591,0
20230706,191100,2766034041,1591,1591,1591,1591,0
20230706,191000,2766034041,1591,1591,1591,1591,0
20230706,190900,2766034041,1591,1591,1591,1591,0
20230706,190800,2766034041,1591,1591,1591,1591,0
20230706,190700,2766034041,1591,1591,1591,1591,0
20230706,190600,2766034041,1591,1591,1591,1591,0
20230706,190500,2766034041,1591,1591,1591,1591,0
20230706,190400,2766034041,1591,1591,1591,1591,0
20230706,190300,2766034041,1591,1591,1591,1591,0
20230706,190200,2766034041,1591,1591,1591,1591,0
20230706,190100,2766034041,1591,1591,1591,1591,0
20230706,190000,2766034041,1591,1591,1591,1591,0
20230706,185900,2766034041,1591,1591,1591,1591,0
20230706,185800,2766034041,1591,1591,1591,1591,0
20230706,185700,2766034041,1591,1591,1591,1591,0
20230706,185600,2766034041,1591,1591,1591,1591,0
20230706,185500,2766034041,1591,1591,1591,1591,0
20230706,185400,2766034041,1591,1591,1591,1591,0
20230706,185300,2766034041,1591,1591,1591,1591,0
20230706,185200,2766034041,1591,1591,1591,1591,0
20230706,185100,2766034041,1591,1591,1591,1591,0
20230706,185000,2766034041,1591,1591,1591,1591,0
20230706,184900,2766034041,1591,1591,1591,1591,0
20230706,184800,2766034041,1591,1591,1591,1591,0
20230706,184700,2766034041,1591,1591,1591,1591,0
20230706,184600,2766034041,1591,1591,1591,1591,0
20230706,184500,2766034041,1591,1591,1591,1591,0
20230706,184400,2766034041,1591,1591,1591,1591,0
20230706,184300,2766034041,1591,1591,1591,1591,9746
20230706,184200,2766034041,1591,1591,1591,1591,0
20230706,184100,2766034041,1591,1591,1591,1591,0
20230706,184000,2766034041,1591,1591,1591,1591,0
20230706,183900,2766034041,1591,1591,1591,1591,0
20230706,183800,2766034041,1591,1591,1591,1591,0
20230706,183700,2766034041,1591,1591,1591,1591,0
20230706,183600,2766034041,1591,1591,1591,1591,0
20230706,183500,2766034041,1591,1591,1591,1591,0
20230706,183400,2766034041,1591,1591,1591,1591,0
20230706,183300,2766034041,1591,1591,1591,1591,0
20230706,183200,2766034041,1591,1591,1591,1591,0
20230706,183100,2766034041,1591,1591,1591,1591,0
20230706,183000,2766034041,1591,1591,1591,1591,0
20230706,182900,2766034041,1591,1591,1591,1591,0
20230706,182800,2766034041,1591,1591,1591,1591,0
20230706,182700,2766034041,1591,1591,1591,1591,0
20230706,182600,2766034041,1591,1591,1591,1591,0
20230706,182500,2766034041,1591,1591,1591,1591,0
20230706,182400,2766034041,1591,1591,1591,1591,0
20230706,182300,2766034041,1591,1591,1591,1591,0
20230706,182200,2766034041,1591,1591,1591,1591,0
20230706,182100,2766034041,1591,1591,1591,1591,0
20230706,182000,2766034041,1591,1591,1591,1591,0
20230706,181900,2766034041,1591,1591,1591,1591,0
20230706,181800,2766034041,1591,1591,1591,1591,0
20230706,181700,2766034041,1591,1591,1591,1591,0
20230706,181600,2766034041,1591,1591,1591,1591,0
20230706,181500,2766034041,1591,1591,1591,1591,0
20230706,181400,2766034041,1591,1591,1591,1591,0
20230706,181300,2766034041,1591,1591,1591,1591,9746
20230706,181200,2766034041,1591,1591,1591,1591,0
20230706,181100,2766034041,1591,1591,1591,1591,0
20230706,181000,2766034041,1591,1591,1591,1591,0
20230706,180900,2766034041,1591,1591,1591,1591,0
20230706,180800,2766034041,1591,1591,1591,1591,0
20230706,180700,2766034041,1591,1591,1591,1591,0
20230706,180600,2766034041,1591,1591,1591,1591,0
20230706,180500,2766034041,1591,1591,1591,1591,0
20230706,180400,2766034041,1591,1591,1591,1591,0
20230706,180300,2766034041,1591,1591,1591,1591,0
20230706,180200,2766034041,1591,1591,1591,1591,0
20230706,180100,2766034041,1591,1591,1591,1591,0
20230706,180000,2766034041,1591,1591,1591,1591,0
20230706,175900,2766034041,1591,1591,1591,1591,0
20230706,175800,2766034041,1591,1591,1591,1591,0
20230706,175700,2766034041,1591,1591,1591,1591,0
20230706,175600,2766034041,1591,1591,1591,1591,0
20230706,175500,2766034041,1591,1591,1591,1591,0
20230706,175400,2766034041,1591,1591,1591,1591,0
20230706,175300,2766034041,1591,1591,1591,1591,0
20230706,175200,2766034041,1591,1591,1591,1591,0
20230706,175100,2766034041,1591,1591,1591,1591,0
20230706,175000,2766034041,1591,1591,1591,1591,0
20230706,174900,2766034041,1591,1591,1591,1591,0
20230706,174800,2766034041,1591,1591,1591,1591,0
20230706,174700,2766034041,1591,1591,1591,1591,0
20230706,174600,2766034041,1591,1591,1591,1591,0
20230706,174500,2766034041,1591,1591,1591,1591,0
20230706,174400,2766034041,1591,1591,1591,1591,0
20230706,174300,2766034041,1591,1591,1591,1591,9746
20230706,174200,2766034041,1591,1591,1591,1591,0
20230706,174100,2766034041,1591,1591,1591,1591,0
20230706,174000,2766034041,1591,1591,1591,1591,0
20230706,173900,2766034041,1591,1591,1591,1591,0
20230706,173800,2766034041,1591,1591,1591,1591,0
20230706,173700,2766034041,1591,1591,1591,1591,0
20230706,173600,2766034041,1591,1591,1591,1591,0
20230706,173500,2766034041,1591,1591,1591,1591,0
20230706,173400,2766034041,1591,1591,1591,1591,0
20230706,173300,2766034041,1591,1591,1591,1591,0
20230706,173200,2766034041,1591,1591,1591,1591,0
20230706,173100,2766034041,1591,1591,1591,1591,0
20230706,173000,2766034041,1591,1591,1591,1591,0
20230706,172900,2766034041,1591,1591,1591,1591,0
20230706,172800,2766034041,1591,1591,1591,1591,0
20230706,172700,2766034041,1591,1591,1591,1591,0
20230706,172600,2766034041,1591,1591,1591,1591,0
20230706,172500,2766034041,1591,1591,1591,1591,0
20230706,172400,2766034041,1591,1591,1591,1591,0
20230706,172300,2766034041,1591,1591,1591,1591,0
20230706,172200,2766034041,1591,1591,1591,1591,0
20230706,172100,2766034041,1591,1591,1591,1591,0
20230706,172000,2766034041,1591,1591,1591,1591,0
20230706,171900,2766034041,1591,1591,1591,1591,0
20230706,171800,2766034041,1591,1591,1591,1591,0
20230706,171700,2766034041,1591,1591,1591,1591,0
20230706,171600,2766034041,1591,1591,1591,1591,0
20230706,171500,2766034041,1591,1591,1591,1591,0
20230706,171400,2766034041,1591,1591,1591,1591,0
20230706,171300,2766034041,1591,1591,1591,1591,9746
20230706,171200,2766034041,1591,1591,1591,1591,0
20230706,171100,2766034041,1591,1591,1591,1591,0
20230706,171000,2766034041,1591,1591,1591,1591,0
20230706,170900,2766034041,1591,1591,1591,1591,0
20230706,170800,2766034041,1591,1591,1591,1591,0
20230706,170700,2766034041,1591,1591,1591,1591,0
20230706,170600,2766034041,1591,1591,1591,1591,0
20230706,170500,2766034041,1591,1591,1591,1591,0
20230706,170400,2766034041,1591,1591,1591,1591,0
20230706,170300,2766034041,1591,1591,1591,1591,0
20230706,170200,2766034041,1591,1591,1591,1591,0
20230706,170100,2766034041,1591,1591,1591,1591,0
20230706,170000,2766034041,1591,1591,1591,1591,0
20230706,165900,2766034041,1591,1591,1591,1591,0
20230706,165800,2766034041,1591,1591,1591,1591,0
20230706,165700,2766034041,1591,1591,1591,1591,0
20230706,165600,2766034041,1591,1591,1591,1591,0
20230706,165500,2766034041,1591,1591,1591,1591,0
20230706,165400,2766034041,1591,1591,1591,1591,0
20230706,165300,2766034041,1591,1591,1591,1591,0
20230706,165200,2766034041,1591,1591,1591,1591,0
20230706,165100,2766034041,1591,1591,1591,1591,0
20230706,165000,2766034041,1591,1591,1591,1591,0
20230706,164900,2766034041,1591,1591,1591,1591,0
20230706,164800,2766034041,1591,1591,1591,1591,0
20230706,164700,2766034041,1591,1591,1591,1591,0
20230706,164600,2766034041,1591,1591,1591,1591,0
20230706,164500,2766034041,1591,1591,1591,1591,0
20230706,164400,2766034041,1591,1591,1591,1591,0
20230706,164300,2766034041,1591,1591,1591,1591,9746
20230706,164200,2766034041,1591,1591,1591,1591,0
20230706,164100,2766034041,1591,1591,1591,1591,0
20230706,164000,2766034041,1591,1591,1591,1591,0
20230706,163900,2766034041,1591,1591,1591,1591,0
20230706,163800,2766034041,1591,1591,1591,1591,0
20230706,163700,2766034041,1591,1591,1591,1591,0
20230706,163600,2766034041,1591,1591,1591,1591,0
20230706,163500,2766034041,1591,1591,1591,1591,0
20230706,163400,2766034041,1591,1591,1591,1591,0
20230706,163300,2766034041,1591,1591,1591,1591,0
20230706,163200,2766034041,1591,1591,1591,1591,0
20230706,163100,2766034041,1591,1591,1591,1591,0
20230706,163000,2766034041,1591,1591,1591,1591,0
20230706,162900,2766034041,1591,1591,1591,1591,0
20230706,162800,2766034041,1591,1591,1591,1591,0
20230706,162700,2766034041,1591,1591,1591,1591,0
20230706,162600,2766034041,1591,1591,1591,1591,0
20230706,162500,2766034041,1591,1591,1591,1591,0
20230706,162400,2766034041,1591,1591,1591,1591,0
20230706,162300,2766034041,1591,1591,1591,1591,0
20230706,162200,2766034041,1591,1591,1591,1591,0
20230706,162100,2766034041,1591,1591,1591,1591,0
20230706,162000,2766034041,1591,1591,1591,1591,0
20230706,161900,2766034041,1591,1591,1591,1591,0
20230706,161800,2766034041,1591,1591,1591,1591,0
20230706,161700,2766034041,1591,1591,1591,1591,0
20230706,161600,2766034041,1591,1591,1591,1591,0
20230706,161500,2766034041,1591,1591,1591,1591,0
20230706,161400,2766034041,1591,1591,1591,1591,0
20230706,161300,2766034041,1591,1591,1591,1591,9746
20230706,161200,2766034041,1591,1591,1591,1591,0
20230706,161100,2766034041,1591,1591,1591,1591,0
20230706,161000,2766034041,1591,1591,1591,1591,0
20230706,160900,2766034041,1591,1591,1591,1591,0
20230706,160800,2766034041,1591,1591,1591,1591,0
20230706,160700,2766034041,1591,1591,1591,1591,0
20230706,160600,2766034041,1591,1591,1591,1591,0
20230706,160500,2766034041,1591,1591,1591,1591,0
20230706,160400,2766034041,1591,1591,1591,1591,0
20230706,160300,2766034041,1591,1591,1591,1591,0
20230706,160200,2766034041,1591,1591,1591,1591,0
20230706,160100,2766034041,1591,1591,1591,1591,0
20230706,160000,2766034041,1591,1591,1591,1591,0
20230706,155900,2766034041,1591,1591,1591,1591,0
20230706,155800,2766034041,1591,1591,1591,1591,0
20230706,155700,2766034041,1591,1591,1591,1591,0
20230706,155600,2766034041,1591,1591,1591,1591,0
20230706,155500,2766034041,1591,1591,1591,1591,0
20230706,155400,2766034041,1591,1591,1591,1591,0
20230706,155300,2766034041,1591,1591,1591,1591,0
20230706,155200,2766034041,1591,1591,1591,1591,0
20230706,155100,2766034041,1591,1591,1591,1591,0
20230706,155000,2766034041,1591,1591,1591,1591,0
20230706,154900,2766034041,1591,1591,1591,1591,0
20230706,154800,2766034041,1591,1591,1591,1591,0
20230706,154700,2766034041,1591,1591,1591,1591,0
20230706,154600,2766034041,1591,1591,1591,1591,0
20230706,154500,2766034041,1591,1591,1591,1591,0
20230706,154400,2766034041,1591,1591,1591,1591,0
20230706,154300,2766034041,1591,1591,1591,1591,9746
20230706,154200,2766034041,1591,1591,1591,1591,0
20230706,154100,2766034041,1591,1591,1591,1591,0
20230706,154000,2766034041,1591,1591,1591,1591,0
20230706,153900,2766034041,1591,1591,1591,1591,0
20230706,153800,2766034041,1591,1591,1591,1591,0
20230706,153700,2766034041,1591,1591,1591,1591,0
20230706,153600,2766034041,1591,1591,1591,1591,0
20230706,153500,2766034041,1591,1591,1591,1591,0
20230706,153400,2766034041,1591,1591,1591,1591,0
20230706,153300,2766034041,1591,1591,1591,1591,0
20230706,153200,2766034041,1591,1591,1591,1591,0
20230706,153100,2766034041,1591,1591,1591,1591,0
20230706,153000,2766034041,1591,1591,1591,1591,9746
20230706,152900,2750528155,1592,1592,1592,1592,0
20230706,152800,2750528155,1592,1592,1592,1592,0
20230706,152700,2750528155,1592,1592,1592,1592,0
20230706,152600,2750528155,1592,1592,1592,1592,0
20230706,152500,2750528155,1592,1592,1592,1592,0
20230706,152400,2750528155,1592,1592,1592,1592,0
20230706,152300,2750528155,1592,1592,1592,1592,0
20230706,152200,2750528155,1592,1592,1592,1592,0
20230706,152100,2750528155,1592,1592,1592,1592,0
20230706,152000,2750528155,1592,1592,1592,1592,0
20230706,151900,2750528155,1592,1592,1592,1592,2401
20230706,151800,2746705763,1592,1594,1594,1592,569
20230706,151700,2745799791,1594,1592,1594,1592,52
20230706,151600,2745717005,1594,1594,1594,1592,684
20230706,151500,2744627573,1592,1592,1594,1592,286
20230706,151400,2744171996,1592,1592,1592,1592,200
20230706,151300,2743853596,1592,1592,1592,1592,0
20230706,151200,2743853596,1592,1592,1592,1592,1
20230706,151100,2743852004,1594,1594,1594,1594,0
20230706,151000,2743852004,1594,1593,1594,1592,207
20230706,150900,2743522256,1593,1593,1593,1592,7360
20230706,150800,2731803400,1593,1594,1594,1593,728
20230706,150700,2730642969,1594,1594,1594,1594,0
20230706,150600,2730642969,1594,1594,1594,1594,30
20230706,150500,2730595149,1594,1594,1594,1594,0
20230706,150400,2730595149,1594,1593,1594,1593,1825
20230706,150300,2727687553,1593,1593,1593,1593,120
20230706,150200,2727496393,1593,1595,1595,1592,1728
20230706,150100,2724742557,1595,1596,1596,1595,401
20230706,150000,2724102618,1600,1600,1600,1600,463
20230706,145900,2723361818,1596,1596,1596,1596,0
20230706,145800,2723361818,1596,1596,1596,1596,0
20230706,145700,2723361818,1596,1598,1598,1596,2095
20230706,145600,2720014254,1599,1599,1599,1599,0
20230706,145500,2720014254,1599,1599,1599,1599,0
20230706,145400,2720014254,1599,1599,1599,1599,2002
20230706,145300,2716813056,1593,1593,1593,1593,0
20230706,145200,2716813056,1593,1593,1593,1593,0
20230706,145100,2716813056,1593,1593,1593,1593,100
20230706,145000,2716653756,1593,1593,1593,1593,0
20230706,144900,2716653756,1593,1593,1593,1593,0
20230706,144800,2716653756,1593,1593,1593,1593,0
20230706,144700,2716653756,1593,1593,1593,1593,0
20230706,144600,2716653756,1593,1593,1593,1593,59
20230706,144500,2716559769,1593,1593,1593,1593,0
20230706,144400,2716559769,1593,1593,1593,1593,0
20230706,144300,2716559769,1593,1593,1593,1593,57
20230706,144200,2716468968,1592,1593,1593,1592,3275
20230706,144100,2711254312,1593,1595,1595,1593,301
20230706,144000,2710774789,1595,1595,1595,1595,1077
20230706,143900,2709056974,1595,1596,1596,1595,723
20230706,143800,2707903305,1596,1596,1596,1596,0
20230706,143700,2707903305,1596,1596,1596,1596,0
20230706,143600,2707903305,1596,1596,1596,1596,0
20230706,143500,2707903305,1596,1596,1596,1596,0
20230706,143400,2707903305,1596,1596,1596,1596,0
20230706,143300,2707903305,1596,1596,1596,1596,0
20230706,143200,2707903305,1596,1596,1596,1596,34
20230706,143100,2707849041,1596,1598,1598,1596,1061
20230706,143000,2706155463,1599,1599,1599,1599,0
20230706,142900,2706155463,1599,1599,1599,1599,0
20230706,142800,2706155463,1599,1599,1599,1599,61
20230706,142700,2706057924,1599,1599,1599,1599,0
20230706,142600,2706057924,1599,1599,1599,1599,0
20230706,142500,2706057924,1599,1599,1599,1599,4
20230706,142400,2706051528,1599,1599,1599,1599,1
20230706,142300,2706049929,1599,1599,1599,1599,0
20230706,142200,2706049929,1599,1599,1599,1599,0
20230706,142100,2706049929,1599,1599,1599,1599,0
20230706,142000,2706049929,1599,1599,1599,1599,0
20230706,141900,2706049929,1599,1599,1599,1599,1
20230706,141800,2706048330,1592,1592,1592,1592,0
20230706,141700,2706048330,1592,1592,1592,1592,0
20230706,141600,2706048330,1592,1592,1592,1592,0
20230706,141500,2706048330,1592,1592,1592,1592,0
20230706,141400,2706048330,1592,1592,1592,1592,0
20230706,141300,2706048330,1592,1592,1592,1592,0
20230706,141200,2706048330,1592,1592,1592,1592,0
20230706,141100,2706048330,1592,1592,1592,1592,0
20230706,141000,2706048330,1592,1592,1592,1592,0
20230706,140900,2706048330,1592,1592,1592,1592,0
20230706,140800,2706048330,1592,1592,1592,1592,0
20230706,140700,2706048330,1592,1592,1592,1592,0
20230706,140600,2706048330,1592,1592,1592,1592,0
20230706,140500,2706048330,1592,1593,1593,1592,700
20230706,140400,2704933449,1594,1594,1594,1594,800
20230706,140300,2703658249,1594,1594,1594,1594,250
20230706,140200,2703259749,1594,1599,1599,1594,610
20230706,140100,2702287359,1594,1594,1594,1594,0
20230706,140000,2702287359,1594,1596,1596,1594,1204
20230706,135900,2700367823,1599,1599,1599,1599,146
20230706,135800,2700134369,1599,1599,1599,1599,0
20230706,135700,2700134369,1599,1599,1599,1599,0
20230706,135600,2700134369,1599,1599,1599,1599,1773
20230706,135500,2697299342,1600,1600,1600,1600,347
20230706,135400,2696744142,1600,1600,1600,1600,300
20230706,135300,2696264142,1600,1600,1600,1600,185
20230706,135200,2695968142,1600,1600,1600,1600,316
20230706,135100,2695462542,1600,1599,1600,1599,103
20230706,135000,2695297745,1599,1599,1599,1599,116
20230706,134900,2695112261,1599,1599,1599,1599,478
20230706,134800,2694347939,1593,1593,1593,1593,0
20230706,134700,2694347939,1593,1593,1593,1593,0
20230706,134600,2694347939,1593,1593,1593,1593,0
20230706,134500,2694347939,1593,1593,1593,1593,0
20230706,134400,2694347939,1593,1593,1593,1593,0
20230706,134300,2694347939,1593,1593,1593,1593,0
20230706,134200,2694347939,1593,1593,1593,1593,0
20230706,134100,2694347939,1593,1593,1593,1593,0
20230706,134000,2694347939,1593,1593,1593,1593,46
20230706,133900,2694274661,1600,1600,1600,1600,627
20230706,133800,2693271461,1592,1592,1592,1592,0
20230706,133700,2693271461,1592,1592,1592,1592,0
20230706,133600,2693271461,1592,1592,1592,1592,200
20230706,133500,2692953061,1600,1600,1600,1600,0
20230706,133400,2692953061,1600,1600,1600,1600,0
20230706,133300,2692953061,1600,1600,1600,1600,0
20230706,133200,2692953061,1600,1600,1600,1600,2
20230706,133100,2692949861,1592,1600,1600,1592,397
20230706,133000,2692317349,1601,1601,1601,1601,0
20230706,132900,2692317349,1601,1600,1601,1600,151
20230706,132800,2692075748,1600,1600,1600,1600,849
20230706,132700,2690717348,1600,1600,1600,1600,1
20230706,132600,2690715748,1591,1591,1591,1591,0
20230706,132500,2690715748,1591,1596,1600,1591,742
20230706,132400,2689531196,1595,1595,1595,1595,0
20230706,132300,2689531196,1595,1595,1595,1595,285
20230706,132200,2689076621,1589,1589,1589,1589,2042
20230706,132100,2685831883,1590,1590,1590,1590,24
20230706,132000,2685793723,1591,1590,1591,1589,2241
20230706,131900,2682232741,1590,1590,1590,1590,12027
20230706,131800,2663109811,1591,1591,1591,1591,1771
20230706,131700,2660292150,1591,1593,1593,1591,33171
20230706,131600,2607503144,1595,1595,1595,1595,470
20230706,131500,2606753494,1593,1595,1595,1593,706
20230706,131400,2605627426,1593,1593,1593,1593,800
20230706,131300,2604353026,1593,1593,1593,1593,1010
20230706,131200,2602744096,1593,1593,1593,1593,414
20230706,131100,2602084594,1593,1592,1593,1592,3951
20230706,131000,2595794126,1592,1592,1592,1592,20
20230706,130900,2595762286,1592,1593,1593,1592,1403
20230706,130800,2593528678,1593,1592,1593,1592,11
20230706,130700,2593511156,1593,1595,1595,1593,5113
20230706,130600,2585364146,1595,1595,1595,1595,10
20230706,130500,2585348196,1595,1595,1595,1595,0
20230706,130400,2585348196,1595,1595,1595,1595,112
20230706,130300,2585169556,1595,1595,1595,1595,150
20230706,130200,2584930306,1595,1594,1595,1594,416
20230706,130100,2584266797,1595,1595,1595,1595,363
20230706,130000,2583687812,1595,1595,1595,1595,0
20230706,125900,2583687812,1595,1595,1595,1595,300
20230706,125800,2583209312,1595,1595,1595,1595,1000
20230706,125700,2581614312,1595,1595,1595,1595,0
20230706,125600,2581614312,1595,1595,1595,1595,6
20230706,125500,2581604742,1595,1595,1595,1595,5
20230706,125400,2581596767,1593,1595,1595,1593,5103
20230706,125300,2573467219,1595,1595,1595,1594,139
20230706,125200,2573245644,1595,1595,1595,1595,3
20230706,125100,2573240859,1594,1594,1594,1594,0
20230706,125000,2573240859,1594,1594,1594,1594,30
20230706,124900,2573193039,1594,1595,1595,1594,157
20230706,124800,2572942644,1595,1595,1595,1595,0
20230706,124700,2572942644,1595,1595,1595,1595,550
20230706,124600,2572065394,1595,1595,1595,1595,0
20230706,124500,2572065394,1595,1595,1595,1595,0
20230706,124400,2572065394,1595,1595,1595,1593,9827
20230706,124300,2556404181,1594,1595,1595,1594,5676
20230706,124200,2547351231,1595,1595,1595,1595,6233
20230706,124100,2537409596,1596,1596,1596,1596,42
20230706,124000,2537342564,1595,1595,1595,1595,0
20230706,123900,2537342564,1595,1595,1596,1595,42
20230706,123800,2537275550,1596,1596,1596,1596,23
20230706,123700,2537238842,1595,1596,1596,1595,492
20230706,123600,2536454100,1596,1596,1596,1596,0
20230706,123500,2536454100,1596,1596,1596,1596,70
20230706,123400,2536342380,1596,1596,1596,1595,878
20230706,123300,2534941822,1596,1596,1596,1596,136
20230706,123200,2534724766,1596,1596,1596,1596,554
20230706,123100,2533840582,1596,1597,1597,1596,2658
20230706,123000,2529598396,1596,1596,1596,1596,48
20230706,122900,2529521788,1596,1596,1596,1596,1000
20230706,122800,2527925788,1596,1598,1598,1596,394
20230706,122700,2527296445,1598,1598,1598,1598,0
20230706,122600,2527296445,1598,1598,1598,1598,17
20230706,122500,2527269279,1598,1598,1598,1598,0
20230706,122400,2527269279,1598,1598,1598,1598,0
20230706,122300,2527269279,1598,1598,1598,1598,270
20230706,122200,2526837819,1598,1600,1600,1598,555
20230706,122100,2525950529,1600,1600,1600,1600,0
20230706,122000,2525950529,1600,1601,1601,1600,13734
20230706,121900,2503976127,1601,1601,1601,1601,0
20230706,121800,2503976127,1601,1601,1601,1601,0
20230706,121700,2503976127,1601,1602,1602,1601,2663
20230706,121600,2499710119,1602,1602,1602,1602,3700
20230706,121500,2493782719,1603,1602,1603,1602,731
20230706,121400,2492611632,1602,1602,1602,1602,0
20230706,121300,2492611632,1602,1602,1602,1602,0
20230706,121200,2492611632,1602,1603,1603,1602,3000
20230706,121100,2487805479,1602,1603,1603,1602,259
20230706,121000,2487390551,1602,1602,1602,1602,0
20230706,120900,2487390551,1602,1602,1602,1602,8
20230706,120800,2487377735,1602,1602,1602,1602,0
20230706,120700,2487377735,1602,1602,1602,1602,0
20230706,120600,2487377735,1602,1602,1602,1602,0
20230706,120500,2487377735,1602,1602,1602,1602,203
20230706,120400,2487052529,1604,1604,1604,1604,5
20230706,120300,2487044509,1604,1603,1604,1603,345
20230706,120200,2486491423,1603,1603,1603,1603,706
20230706,120100,2485359705,1604,1604,1604,1604,4
20230706,120000,2485353289,1603,1603,1603,1603,0
20230706,115900,2485353289,1603,1603,1603,1603,295
20230706,115800,2484880404,1603,1603,1603,1603,0
20230706,115700,2484880404,1603,1603,1603,1603,0
20230706,115600,2484880404,1603,1602,1603,1602,137
20230706,115500,2484660794,1603,1603,1603,1603,1149
20230706,115400,2482818947,1603,1602,1603,1602,348
20230706,115300,2482261441,1602,1602,1602,1602,200
20230706,115200,2481941041,1600,1600,1600,1600,0
20230706,115100,2481941041,1600,1600,1600,1600,0
20230706,115000,2481941041,1600,1600,1600,1600,0
20230706,114900,2481941041,1600,1600,1600,1600,0
20230706,114800,2481941041,1600,1600,1600,1600,0
20230706,114700,2481941041,1600,1600,1600,1600,0
20230706,114600,2481941041,1600,1600,1600,1600,15
20230706,114500,2481917041,1600,1600,1600,1600,0
20230706,114400,2481917041,1600,1600,1600,1600,0
20230706,114300,2481917041,1600,1600,1600,1600,0
20230706,114200,2481917041,1600,1600,1600,1600,4000
20230706,114100,2475517041,1601,1601,1601,1601,0
20230706,114000,2475517041,1601,1601,1601,1601,299
20230706,113900,2475038342,1601,1601,1601,1601,948
20230706,113800,2473520594,1601,1601,1601,1601,247
20230706,113700,2473125147,1600,1600,1600,1600,0
20230706,113600,2473125147,1600,1600,1600,1600,1000
20230706,113500,2471525147,1601,1601,1601,1601,0
20230706,113400,2471525147,1601,1601,1601,1601,600
20230706,113300,2470564547,1595,1595,1595,1595,1
20230706,113200,2470562952,1595,1600,1600,1595,6554
20230706,113100,2460085665,1600,1600,1600,1600,0
20230706,113000,2460085665,1600,1599,1600,1598,545
20230706,112900,2459213834,1599,1600,1600,1599,4842
20230706,112800,2451466658,1601,1601,1601,1601,352
20230706,112700,2450903106,1603,1601,1603,1601,106
20230706,112600,2450733324,1601,1600,1601,1600,129
20230706,112500,2450526858,1600,1603,1603,1600,1744
20230706,112400,2447736380,1604,1604,1604,1604,0
20230706,112300,2447736380,1604,1604,1604,1604,0
20230706,112200,2447736380,1604,1599,1604,1599,40
20230706,112100,2447672370,1596,1596,1596,1596,157
20230706,112000,2447421798,1596,1599,1599,1596,2658
20230706,111900,2443175750,1598,1598,1598,1598,10
20230706,111800,2443159770,1596,1596,1596,1596,500
20230706,111700,2442361770,1596,1596,1596,1596,5
20230706,111600,2442353790,1596,1596,1596,1596,0
20230706,111500,2442353790,1596,1596,1596,1596,0
20230706,111400,2442353790,1596,1596,1596,1594,505
20230706,111300,2441547812,1594,1595,1595,1594,10975
20230706,111200,2424053545,1594,1594,1596,1594,1813
20230706,111100,2421162910,1595,1595,1596,1595,422
20230706,111000,2420489819,1595,1596,1596,1595,3
20230706,110900,2420485032,1595,1596,1596,1595,1003
20230706,110800,2418885246,1595,1596,1596,1595,1741
20230706,110700,2416107946,1596,1597,1597,1595,2334
20230706,110600,2412383881,1596,1596,1596,1596,0
20230706,110500,2412383881,1596,1600,1600,1596,2288
20230706,110400,2408732119,1596,1596,1596,1596,2746
20230706,110300,2404349503,1600,1600,1600,1600,0
20230706,110200,2404349503,1600,1600,1600,1600,150
20230706,110100,2404109503,1600,1603,1603,1600,605
20230706,110000,2403139994,1604,1604,1604,1604,100
20230706,105900,2402979594,1605,1604,1605,1604,100
20230706,105800,2402819188,1605,1605,1605,1605,180
20230706,105700,2402530288,1607,1607,1607,1607,0
20230706,105600,2402530288,1607,1595,1607,1593,2235
20230706,105500,2398968552,1594,1605,1605,1594,11816
20230706,105400,2380073902,1603,1607,1607,1603,2251
20230706,105300,2376461572,1607,1607,1607,1607,17
20230706,105200,2376434253,1607,1610,1610,1607,6454
20230706,105100,2366052388,1611,1611,1611,1611,85
20230706,105000,2365915453,1611,1611,1611,1611,68
20230706,104900,2365805905,1611,1612,1612,1611,1862
20230706,104800,2362806046,1612,1612,1612,1612,0
20230706,104700,2362806046,1612,1612,1617,1612,9
20230706,104600,2362791528,1612,1612,1612,1612,16
20230706,104500,2362765736,1612,1612,1612,1612,50
20230706,104400,2362685136,1617,1617,1617,1617,1
20230706,104300,2362683519,1611,1612,1612,1611,239
20230706,104200,2362298396,1611,1614,1614,1611,3800
20230706,104100,2356172015,1614,1614,1614,1614,600
20230706,104000,2355203615,1618,1618,1618,1618,439
20230706,103900,2354493313,1618,1618,1618,1618,64
20230706,103800,2354389761,1622,1618,1622,1618,781
20230706,103700,2353126099,1618,1618,1618,1618,168
20230706,103600,2352854275,1618,1618,1618,1618,312
20230706,103500,2352349459,1618,1611,1618,1611,807
20230706,103400,2351043782,1611,1618,1618,1611,644
20230706,103300,2350006228,1618,1618,1618,1618,1
20230706,103200,2350004610,1607,1607,1607,1607,0
20230706,103100,2350004610,1607,1602,1612,1602,2543
20230706,103000,2345910844,1602,1619,1619,1590,22003
20230706,102900,2310571025,1619,1620,1621,1617,2545
20230706,102800,2306450057,1620,1620,1620,1620,1592
20230706,102700,2303871017,1618,1620,1624,1618,4816
20230706,102600,2296073816,1620,1624,1624,1619,21408
20230706,102500,2261354544,1625,1625,1625,1625,1643
20230706,102400,2258684669,1628,1628,1628,1628,100
20230706,102300,2258521869,1628,1626,1628,1626,1001
20230706,102200,2256894241,1626,1629,1629,1626,884
20230706,102100,2255456638,1629,1625,1629,1625,4012
20230706,102000,2248937050,1625,1626,1626,1625,3976
20230706,101900,2242474538,1625,1624,1634,1624,2105
20230706,101800,2239053070,1625,1627,1627,1625,13920
20230706,101700,2216429569,1627,1638,1638,1627,1570
20230706,101600,2213858556,1638,1637,1638,1637,1000
20230706,101500,2212220675,1638,1637,1638,1637,400
20230706,101400,2211565621,1625,1633,1633,1625,23794
20230706,101300,2172866702,1638,1638,1638,1638,0
20230706,101200,2172866702,1638,1638,1638,1638,30
20230706,101100,2172817562,1629,1629,1629,1629,0
20230706,101000,2172817562,1629,1629,1629,1629,800
20230706,100900,2171514362,1629,1636,1639,1629,2887
20230706,100800,2166806302,1631,1631,1631,1631,1134
20230706,100700,2164956748,1631,1632,1632,1631,1434
20230706,100600,2162616796,1632,1633,1636,1632,1307
20230706,100500,2160479702,1632,1633,1633,1632,1510
20230706,100400,2158014072,1633,1634,1634,1632,990
20230706,100300,2156397438,1635,1637,1637,1635,847
20230706,100200,2155011671,1639,1639,1639,1638,203
20230706,100100,2154679055,1639,1639,1639,1639,1216
20230706,100000,2152686031,1639,1639,1639,1639,1200
20230706,095900,2150719231,1639,1636,1639,1635,2837
20230706,095800,2146070300,1635,1635,1637,1635,176
20230706,095700,2145782535,1635,1636,1636,1635,1605
20230706,095600,2143157149,1637,1633,1637,1633,831
20230706,095500,2141798635,1633,1633,1633,1631,205
20230706,095400,2141464135,1628,1628,1633,1628,396
20230706,095300,2140817948,1627,1629,1629,1627,1108
20230706,095200,2139015190,1629,1627,1629,1627,232
20230706,095100,2138637362,1626,1629,1629,1626,3416
20230706,095000,2133078958,1629,1629,1631,1627,1495
20230706,094900,2130642363,1626,1631,1631,1626,1914
20230706,094800,2127521070,1631,1633,1633,1625,17495
20230706,094700,2099018305,1630,1633,1633,1630,12934
20230706,094600,2077932245,1633,1633,1635,1633,3176
20230706,094500,2072743065,1632,1632,1635,1632,884
20230706,094400,2071298549,1632,1640,1640,1630,40883
20230706,094300,2004585907,1640,1640,1640,1636,70
20230706,094200,2004471223,1633,1639,1647,1632,31869
20230706,094100,1952345509,1637,1658,1658,1637,53863
20230706,094000,1863739544,1655,1661,1661,1652,13531
20230706,093900,1841318484,1661,1666,1671,1658,49157
20230706,093800,1759474721,1666,1667,1671,1661,55251
20230706,093700,1667304227,1661,1719,1769,1650,291820
20230706,093600,1164975179,1718,1733,1734,1710,40975
20230706,093500,1094172063,1733,1739,1740,1731,18843
20230706,093400,1061493364,1739,1739,1764,1730,73120
20230706,093300,933301444,1740,1729,1740,1727,68765
20230706,093200,814000182,1722,1720,1728,1720,24853
20230706,093100,771147029,1723,1715,1723,1710,15450
20230706,093000,744664112,1715,1715,1719,1704,14176
20230706,092900,720398882,1713,1724,1725,1711,27931
20230706,092800,672386438,1725,1719,1726,1713,24208
20230706,092700,630754054,1719,1720,1737,1711,41206
20230706,092600,559654428,1720,1707,1720,1707,31574
20230706,092500,505569359,1706,1699,1706,1684,37515
20230706,092400,441827591,1699,1687,1703,1680,53643
20230706,092300,350834190,1689,1684,1690,1670,11499
20230706,092200,331434147,1684,1678,1684,1662,16202
20230706,092100,304272406,1678,1680,1696,1678,42208
20230706,092000,233121210,1680,1642,1680,1642,43676
20230706,091900,160522081,1640,1621,1640,1621,21744
20230706,091800,124988817,1621,1620,1633,1620,7844
20230706,091700,112253000,1621,1606,1622,1606,6645
20230706,091600,101486517,1603,1603,1603,1603,391
20230706,091500,100859744,1603,1624,1630,1590,13817
20230706,091400,78457435,1624,1597,1625,1597,24847
20230706,091300,38478272,1597,1597,1597,1597,200
20230706,091200,38158872,1597,1597,1597,1597,3
20230706,091100,38154081,1597,1596,1597,1589,1051
20230706,091000,36482984,1597,1597,1597,1592,695
20230706,090900,35375969,1597,1600,1600,1597,101
20230706,090800,35214669,1600,1600,1600,1600,0
20230706,090700,35214669,1600,1600,1600,1600,0
20230706,090600,35214669,1600,1600,1600,1600,2002
20230706,090500,32011469,1600,1600,1600,1600,3
20230706,090400,32006669,1600,1615,1616,1600,4666
20230706,090300,24538195,1617,1617,1617,1616,952
20230706,090200,22998827,1617,1606,1617,1606,35
20230706,090100,22942584,1619,1620,1620,1618,2607
20230706,090000,18720833,1620,1609,1620,1605,3446