KissMeData/273060/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,202600,21072917073,1386,1386,1386,1386,69811
20230727,202500,21072917073,1386,1386,1386,1386,0
20230727,202400,21072917073,1386,1386,1386,1386,0
20230727,202300,21072917073,1386,1386,1386,1386,0
20230727,202200,21072917073,1386,1386,1386,1386,0
20230727,202100,21072917073,1386,1386,1386,1386,0
20230727,202000,21072917073,1386,1386,1386,1386,0
20230727,201900,21072917073,1386,1386,1386,1386,0
20230727,201800,21072917073,1386,1386,1386,1386,0
20230727,201700,21072917073,1386,1386,1386,1386,0
20230727,201600,21072917073,1386,1386,1386,1386,0
20230727,201500,21072917073,1386,1386,1386,1386,0
20230727,201400,21072917073,1386,1386,1386,1386,0
20230727,201300,21072917073,1386,1386,1386,1386,0
20230727,201200,21072917073,1386,1386,1386,1386,0
20230727,201100,21072917073,1386,1386,1386,1386,0
20230727,201000,21072917073,1386,1386,1386,1386,0
20230727,200900,21072917073,1386,1386,1386,1386,0
20230727,200800,21072917073,1386,1386,1386,1386,0
20230727,200700,21072917073,1386,1386,1386,1386,0
20230727,200600,21072917073,1386,1386,1386,1386,0
20230727,200500,21072917073,1386,1386,1386,1386,0
20230727,200400,21072917073,1386,1386,1386,1386,0
20230727,200300,21072917073,1386,1386,1386,1386,0
20230727,200200,21072917073,1386,1386,1386,1386,0
20230727,200100,21072917073,1386,1386,1386,1386,0
20230727,200000,21072917073,1386,1386,1386,1386,0
20230727,195900,21072917073,1386,1386,1386,1386,0
20230727,195800,21072917073,1386,1386,1386,1386,0
20230727,195700,21072917073,1386,1386,1386,1386,0
20230727,195600,21072917073,1386,1386,1386,1386,69811
20230727,195500,21072917073,1386,1386,1386,1386,0
20230727,195400,21072917073,1386,1386,1386,1386,0
20230727,195300,21072917073,1386,1386,1386,1386,0
20230727,195200,21072917073,1386,1386,1386,1386,0
20230727,195100,21072917073,1386,1386,1386,1386,0
20230727,195000,21072917073,1386,1386,1386,1386,0
20230727,194900,21072917073,1386,1386,1386,1386,0
20230727,194800,21072917073,1386,1386,1386,1386,0
20230727,194700,21072917073,1386,1386,1386,1386,0
20230727,194600,21072917073,1386,1386,1386,1386,0
20230727,194500,21072917073,1386,1386,1386,1386,0
20230727,194400,21072917073,1386,1386,1386,1386,0
20230727,194300,21072917073,1386,1386,1386,1386,0
20230727,194200,21072917073,1386,1386,1386,1386,0
20230727,194100,21072917073,1386,1386,1386,1386,0
20230727,194000,21072917073,1386,1386,1386,1386,0
20230727,193900,21072917073,1386,1386,1386,1386,0
20230727,193800,21072917073,1386,1386,1386,1386,0
20230727,193700,21072917073,1386,1386,1386,1386,0
20230727,193600,21072917073,1386,1386,1386,1386,0
20230727,193500,21072917073,1386,1386,1386,1386,0
20230727,193400,21072917073,1386,1386,1386,1386,0
20230727,193300,21072917073,1386,1386,1386,1386,0
20230727,193200,21072917073,1386,1386,1386,1386,0
20230727,193100,21072917073,1386,1386,1386,1386,0
20230727,193000,21072917073,1386,1386,1386,1386,0
20230727,192900,21072917073,1386,1386,1386,1386,0
20230727,192800,21072917073,1386,1386,1386,1386,0
20230727,192700,21072917073,1386,1386,1386,1386,0
20230727,192600,21072917073,1386,1386,1386,1386,69811
20230727,192500,21072917073,1386,1386,1386,1386,0
20230727,192400,21072917073,1386,1386,1386,1386,0
20230727,192300,21072917073,1386,1386,1386,1386,0
20230727,192200,21072917073,1386,1386,1386,1386,0
20230727,192100,21072917073,1386,1386,1386,1386,0
20230727,192000,21072917073,1386,1386,1386,1386,0
20230727,191900,21072917073,1386,1386,1386,1386,0
20230727,191800,21072917073,1386,1386,1386,1386,0
20230727,191700,21072917073,1386,1386,1386,1386,0
20230727,191600,21072917073,1386,1386,1386,1386,0
20230727,191500,21072917073,1386,1386,1386,1386,0
20230727,191400,21072917073,1386,1386,1386,1386,0
20230727,191300,21072917073,1386,1386,1386,1386,0
20230727,191200,21072917073,1386,1386,1386,1386,0
20230727,191100,21072917073,1386,1386,1386,1386,0
20230727,191000,21072917073,1386,1386,1386,1386,0
20230727,190900,21072917073,1386,1386,1386,1386,0
20230727,190800,21072917073,1386,1386,1386,1386,0
20230727,190700,21072917073,1386,1386,1386,1386,0
20230727,190600,21072917073,1386,1386,1386,1386,0
20230727,190500,21072917073,1386,1386,1386,1386,0
20230727,190400,21072917073,1386,1386,1386,1386,0
20230727,190300,21072917073,1386,1386,1386,1386,0
20230727,190200,21072917073,1386,1386,1386,1386,0
20230727,190100,21072917073,1386,1386,1386,1386,0
20230727,190000,21072917073,1386,1386,1386,1386,0
20230727,185900,21072917073,1386,1386,1386,1386,0
20230727,185800,21072917073,1386,1386,1386,1386,0
20230727,185700,21072917073,1386,1386,1386,1386,0
20230727,185600,21072917073,1386,1386,1386,1386,69811
20230727,185500,21072917073,1386,1386,1386,1386,0
20230727,185400,21072917073,1386,1386,1386,1386,0
20230727,185300,21072917073,1386,1386,1386,1386,0
20230727,185200,21072917073,1386,1386,1386,1386,0
20230727,185100,21072917073,1386,1386,1386,1386,0
20230727,185000,21072917073,1386,1386,1386,1386,0
20230727,184900,21072917073,1386,1386,1386,1386,0
20230727,184800,21072917073,1386,1386,1386,1386,0
20230727,184700,21072917073,1386,1386,1386,1386,0
20230727,184600,21072917073,1386,1386,1386,1386,0
20230727,184500,21072917073,1386,1386,1386,1386,0
20230727,184400,21072917073,1386,1386,1386,1386,0
20230727,184300,21072917073,1386,1386,1386,1386,0
20230727,184200,21072917073,1386,1386,1386,1386,0
20230727,184100,21072917073,1386,1386,1386,1386,0
20230727,184000,21072917073,1386,1386,1386,1386,0
20230727,183900,21072917073,1386,1386,1386,1386,0
20230727,183800,21072917073,1386,1386,1386,1386,0
20230727,183700,21072917073,1386,1386,1386,1386,0
20230727,183600,21072917073,1386,1386,1386,1386,0
20230727,183500,21072917073,1386,1386,1386,1386,0
20230727,183400,21072917073,1386,1386,1386,1386,0
20230727,183300,21072917073,1386,1386,1386,1386,0
20230727,183200,21072917073,1386,1386,1386,1386,0
20230727,183100,21072917073,1386,1386,1386,1386,0
20230727,183000,21072917073,1386,1386,1386,1386,0
20230727,182900,21072917073,1386,1386,1386,1386,0
20230727,182800,21072917073,1386,1386,1386,1386,0
20230727,182700,21072917073,1386,1386,1386,1386,0
20230727,182600,21072917073,1386,1386,1386,1386,69811
20230727,182500,21072917073,1386,1386,1386,1386,0
20230727,182400,21072917073,1386,1386,1386,1386,0
20230727,182300,21072917073,1386,1386,1386,1386,0
20230727,182200,21072917073,1386,1386,1386,1386,0
20230727,182100,21072917073,1386,1386,1386,1386,0
20230727,182000,21072917073,1386,1386,1386,1386,0
20230727,181900,21072917073,1386,1386,1386,1386,0
20230727,181800,21072917073,1386,1386,1386,1386,0
20230727,181700,21072917073,1386,1386,1386,1386,0
20230727,181600,21072917073,1386,1386,1386,1386,0
20230727,181500,21072917073,1386,1386,1386,1386,0
20230727,181400,21072917073,1386,1386,1386,1386,0
20230727,181300,21072917073,1386,1386,1386,1386,0
20230727,181200,21072917073,1386,1386,1386,1386,0
20230727,181100,21072917073,1386,1386,1386,1386,0
20230727,181000,21072917073,1386,1386,1386,1386,0
20230727,180900,21072917073,1386,1386,1386,1386,0
20230727,180800,21072917073,1386,1386,1386,1386,0
20230727,180700,21072917073,1386,1386,1386,1386,0
20230727,180600,21072917073,1386,1386,1386,1386,0
20230727,180500,21072917073,1386,1386,1386,1386,0
20230727,180400,21072917073,1386,1386,1386,1386,0
20230727,180300,21072917073,1386,1386,1386,1386,0
20230727,180200,21072917073,1386,1386,1386,1386,0
20230727,180100,21072917073,1386,1386,1386,1386,0
20230727,180000,21072917073,1386,1386,1386,1386,0
20230727,175900,21072917073,1386,1386,1386,1386,0
20230727,175800,21072917073,1386,1386,1386,1386,0
20230727,175700,21072917073,1386,1386,1386,1386,0
20230727,175600,21072917073,1386,1386,1386,1386,69811
20230727,175500,21072917073,1386,1386,1386,1386,0
20230727,175400,21072917073,1386,1386,1386,1386,0
20230727,175300,21072917073,1386,1386,1386,1386,0
20230727,175200,21072917073,1386,1386,1386,1386,0
20230727,175100,21072917073,1386,1386,1386,1386,0
20230727,175000,21072917073,1386,1386,1386,1386,0
20230727,174900,21072917073,1386,1386,1386,1386,0
20230727,174800,21072917073,1386,1386,1386,1386,0
20230727,174700,21072917073,1386,1386,1386,1386,0
20230727,174600,21072917073,1386,1386,1386,1386,0
20230727,174500,21072917073,1386,1386,1386,1386,0
20230727,174400,21072917073,1386,1386,1386,1386,0
20230727,174300,21072917073,1386,1386,1386,1386,0
20230727,174200,21072917073,1386,1386,1386,1386,0
20230727,174100,21072917073,1386,1386,1386,1386,0
20230727,174000,21072917073,1386,1386,1386,1386,0
20230727,173900,21072917073,1386,1386,1386,1386,0
20230727,173800,21072917073,1386,1386,1386,1386,0
20230727,173700,21072917073,1386,1386,1386,1386,0
20230727,173600,21072917073,1386,1386,1386,1386,0
20230727,173500,21072917073,1386,1386,1386,1386,0
20230727,173400,21072917073,1386,1386,1386,1386,0
20230727,173300,21072917073,1386,1386,1386,1386,0
20230727,173200,21072917073,1386,1386,1386,1386,0
20230727,173100,21072917073,1386,1386,1386,1386,0
20230727,173000,21072917073,1386,1386,1386,1386,0
20230727,172900,21072917073,1386,1386,1386,1386,0
20230727,172800,21072917073,1386,1386,1386,1386,0
20230727,172700,21072917073,1386,1386,1386,1386,0
20230727,172600,21072917073,1386,1386,1386,1386,69811
20230727,172500,21072917073,1386,1386,1386,1386,0
20230727,172400,21072917073,1386,1386,1386,1386,0
20230727,172300,21072917073,1386,1386,1386,1386,0
20230727,172200,21072917073,1386,1386,1386,1386,0
20230727,172100,21072917073,1386,1386,1386,1386,0
20230727,172000,21072917073,1386,1386,1386,1386,0
20230727,171900,21072917073,1386,1386,1386,1386,0
20230727,171800,21072917073,1386,1386,1386,1386,0
20230727,171700,21072917073,1386,1386,1386,1386,0
20230727,171600,21072917073,1386,1386,1386,1386,0
20230727,171500,21072917073,1386,1386,1386,1386,0
20230727,171400,21072917073,1386,1386,1386,1386,0
20230727,171300,21072917073,1386,1386,1386,1386,0
20230727,171200,21072917073,1386,1386,1386,1386,0
20230727,171100,21072917073,1386,1386,1386,1386,0
20230727,171000,21072917073,1386,1386,1386,1386,0
20230727,170900,21072917073,1386,1386,1386,1386,0
20230727,170800,21072917073,1386,1386,1386,1386,0
20230727,170700,21072917073,1386,1386,1386,1386,0
20230727,170600,21072917073,1386,1386,1386,1386,0
20230727,170500,21072917073,1386,1386,1386,1386,0
20230727,170400,21072917073,1386,1386,1386,1386,0
20230727,170300,21072917073,1386,1386,1386,1386,0
20230727,170200,21072917073,1386,1386,1386,1386,0
20230727,170100,21072917073,1386,1386,1386,1386,0
20230727,170000,21072917073,1386,1386,1386,1386,0
20230727,165900,21072917073,1386,1386,1386,1386,0
20230727,165800,21072917073,1386,1386,1386,1386,0
20230727,165700,21072917073,1386,1386,1386,1386,0
20230727,165600,21072917073,1386,1386,1386,1386,69811
20230727,165500,21072917073,1386,1386,1386,1386,0
20230727,165400,21072917073,1386,1386,1386,1386,0
20230727,165300,21072917073,1386,1386,1386,1386,0
20230727,165200,21072917073,1386,1386,1386,1386,0
20230727,165100,21072917073,1386,1386,1386,1386,0
20230727,165000,21072917073,1386,1386,1386,1386,0
20230727,164900,21072917073,1386,1386,1386,1386,0
20230727,164800,21072917073,1386,1386,1386,1386,0
20230727,164700,21072917073,1386,1386,1386,1386,0
20230727,164600,21072917073,1386,1386,1386,1386,0
20230727,164500,21072917073,1386,1386,1386,1386,0
20230727,164400,21072917073,1386,1386,1386,1386,0
20230727,164300,21072917073,1386,1386,1386,1386,0
20230727,164200,21072917073,1386,1386,1386,1386,0
20230727,164100,21072917073,1386,1386,1386,1386,0
20230727,164000,21072917073,1386,1386,1386,1386,0
20230727,163900,21072917073,1386,1386,1386,1386,0
20230727,163800,21072917073,1386,1386,1386,1386,0
20230727,163700,21072917073,1386,1386,1386,1386,0
20230727,163600,21072917073,1386,1386,1386,1386,0
20230727,163500,21072917073,1386,1386,1386,1386,0
20230727,163400,21072917073,1386,1386,1386,1386,0
20230727,163300,21072917073,1386,1386,1386,1386,0
20230727,163200,21072917073,1386,1386,1386,1386,0
20230727,163100,21072917073,1386,1386,1386,1386,0
20230727,163000,21072917073,1386,1386,1386,1386,0
20230727,162900,21072917073,1386,1386,1386,1386,0
20230727,162800,21072917073,1386,1386,1386,1386,0
20230727,162700,21072917073,1386,1386,1386,1386,0
20230727,162600,21072917073,1386,1386,1386,1386,69811
20230727,162500,21072917073,1386,1386,1386,1386,0
20230727,162400,21072917073,1386,1386,1386,1386,0
20230727,162300,21072917073,1386,1386,1386,1386,0
20230727,162200,21072917073,1386,1386,1386,1386,0
20230727,162100,21072917073,1386,1386,1386,1386,0
20230727,162000,21072917073,1386,1386,1386,1386,0
20230727,161900,21072917073,1386,1386,1386,1386,0
20230727,161800,21072917073,1386,1386,1386,1386,0
20230727,161700,21072917073,1386,1386,1386,1386,0
20230727,161600,21072917073,1386,1386,1386,1386,0
20230727,161500,21072917073,1386,1386,1386,1386,0
20230727,161400,21072917073,1386,1386,1386,1386,0
20230727,161300,21072917073,1386,1386,1386,1386,0
20230727,161200,21072917073,1386,1386,1386,1386,0
20230727,161100,21072917073,1386,1386,1386,1386,0
20230727,161000,21072917073,1386,1386,1386,1386,0
20230727,160900,21072917073,1386,1386,1386,1386,0
20230727,160800,21072917073,1386,1386,1386,1386,0
20230727,160700,21072917073,1386,1386,1386,1386,0
20230727,160600,21072917073,1386,1386,1386,1386,0
20230727,160500,21072917073,1386,1386,1386,1386,0
20230727,160400,21072917073,1386,1386,1386,1386,0
20230727,160300,21072917073,1386,1386,1386,1386,0
20230727,160200,21072917073,1386,1386,1386,1386,0
20230727,160100,21072917073,1386,1386,1386,1386,0
20230727,160000,21072917073,1386,1386,1386,1386,0
20230727,155900,21072917073,1386,1386,1386,1386,0
20230727,155800,21072917073,1386,1386,1386,1386,0
20230727,155700,21072917073,1386,1386,1386,1386,0
20230727,155600,21072917073,1386,1386,1386,1386,69811
20230727,155500,21072917073,1386,1386,1386,1386,0
20230727,155400,21072917073,1386,1386,1386,1386,0
20230727,155300,21072917073,1386,1386,1386,1386,0
20230727,155200,21072917073,1386,1386,1386,1386,0
20230727,155100,21072917073,1386,1386,1386,1386,0
20230727,155000,21072917073,1386,1386,1386,1386,0
20230727,154900,21072917073,1386,1386,1386,1386,0
20230727,154800,21072917073,1386,1386,1386,1386,0
20230727,154700,21072917073,1386,1386,1386,1386,0
20230727,154600,21072917073,1386,1386,1386,1386,0
20230727,154500,21072917073,1386,1386,1386,1386,0
20230727,154400,21072917073,1386,1386,1386,1386,0
20230727,154300,21072917073,1386,1386,1386,1386,0
20230727,154200,21072917073,1386,1386,1386,1386,0
20230727,154100,21072917073,1386,1386,1386,1386,0
20230727,154000,21072917073,1386,1386,1386,1386,0
20230727,153900,21072917073,1386,1386,1386,1386,0
20230727,153800,21072917073,1386,1386,1386,1386,0
20230727,153700,21072917073,1386,1386,1386,1386,0
20230727,153600,21072917073,1386,1386,1386,1386,0
20230727,153500,21072917073,1386,1386,1386,1386,0
20230727,153400,21072917073,1386,1386,1386,1386,0
20230727,153300,21072917073,1386,1386,1386,1386,0
20230727,153200,21072917073,1386,1386,1386,1386,0
20230727,153100,21072917073,1386,1386,1386,1386,0
20230727,153000,21072917073,1386,1386,1386,1386,69811
20230727,152900,20976159027,1397,1397,1397,1397,0
20230727,152800,20976159027,1397,1397,1397,1397,0
20230727,152700,20976159027,1397,1397,1397,1397,0
20230727,152600,20976159027,1397,1397,1397,1397,0
20230727,152500,20976159027,1397,1397,1397,1397,0
20230727,152400,20976159027,1397,1397,1397,1397,0
20230727,152300,20976159027,1397,1397,1397,1397,0
20230727,152200,20976159027,1397,1397,1397,1397,0
20230727,152100,20976159027,1397,1397,1397,1397,0
20230727,152000,20976159027,1397,1397,1397,1397,0
20230727,151900,20976159027,1397,1395,1398,1394,21714
20230727,151800,20945878346,1395,1395,1396,1395,11961
20230727,151700,20929190440,1395,1396,1396,1395,6179
20230727,151600,20920566491,1396,1396,1396,1395,2949
20230727,151500,20916451604,1396,1396,1396,1395,4581
20230727,151400,20910056878,1398,1397,1398,1395,3684
20230727,151300,20904915255,1396,1399,1399,1396,8360
20230727,151200,20893237377,1399,1399,1400,1397,2847
20230727,151100,20889260087,1397,1402,1402,1397,1295
20230727,151000,20887447104,1402,1400,1402,1397,886
20230727,150900,20886208044,1397,1396,1397,1396,2726
20230727,150800,20882401715,1396,1396,1397,1395,7225
20230727,150700,20872316566,1395,1393,1395,1393,1680
20230727,150600,20869973086,1396,1394,1396,1393,6300
20230727,150500,20861190806,1394,1394,1394,1394,134
20230727,150400,20861004010,1394,1393,1394,1393,2197
20230727,150300,20857941394,1398,1393,1398,1391,13256
20230727,150200,20839491234,1393,1398,1398,1393,11937
20230727,150100,20822832900,1397,1401,1401,1397,2217
20230727,150000,20819732634,1397,1397,1401,1397,3157
20230727,145900,20815321694,1397,1398,1401,1397,1791
20230727,145800,20812817934,1400,1399,1400,1399,2000
20230727,145700,20810017942,1399,1397,1399,1397,3875
20230727,145600,20804597227,1398,1399,1399,1397,304
20230727,145500,20804172163,1398,1398,1399,1398,3253
20230727,145400,20799623635,1399,1400,1400,1398,935
20230727,145300,20798316391,1398,1398,1398,1398,251
20230727,145200,20797965493,1398,1400,1400,1398,4460
20230727,145100,20791728790,1400,1399,1400,1399,4222
20230727,145000,20785817991,1398,1400,1400,1398,3623
20230727,144900,20780747825,1400,1400,1400,1400,3916
20230727,144800,20775265425,1400,1399,1402,1399,6410
20230727,144700,20766285439,1398,1398,1400,1397,6879
20230727,144600,20756662976,1399,1399,1400,1397,4752
20230727,144500,20750017550,1398,1399,1399,1398,7637
20230727,144400,20739333390,1400,1400,1400,1399,2919
20230727,144300,20735248790,1400,1401,1401,1399,3571
20230727,144200,20730249640,1401,1401,1403,1399,13864
20230727,144100,20710830659,1401,1403,1403,1400,1109
20230727,144000,20709274947,1403,1399,1403,1398,4252
20230727,143900,20703326324,1399,1398,1400,1398,2250
20230727,143800,20700180713,1398,1400,1400,1398,546
20230727,143700,20699416383,1400,1398,1400,1397,1622
20230727,143600,20697146632,1398,1399,1399,1397,260
20230727,143500,20696783351,1399,1396,1400,1396,1244
20230727,143400,20695046453,1396,1396,1396,1391,12086
20230727,143300,20678221733,1396,1397,1397,1396,822
20230727,143200,20677073664,1397,1397,1397,1397,44
20230727,143100,20677012196,1395,1397,1397,1395,546
20230727,143000,20676250386,1397,1395,1397,1391,13030
20230727,142900,20658103070,1395,1400,1400,1395,6877
20230727,142800,20648503175,1398,1403,1405,1398,3908
20230727,142700,20643021318,1398,1403,1404,1398,1187
20230727,142600,20641359715,1402,1400,1405,1399,918
20230727,142500,20640073436,1400,1398,1407,1396,1284
20230727,142400,20638275213,1396,1396,1398,1396,600
20230727,142300,20637437357,1395,1398,1399,1394,2986
20230727,142200,20633270289,1398,1402,1403,1395,15386
20230727,142100,20611798376,1398,1402,1403,1398,17570
20230727,142000,20587196490,1401,1402,1406,1401,3382
20230727,141900,20582456949,1401,1403,1411,1401,4401
20230727,141800,20576288026,1410,1405,1410,1402,6716
20230727,141700,20566844495,1405,1409,1409,1405,5775
20230727,141600,20558723785,1407,1409,1409,1405,2328
20230727,141500,20555450294,1409,1405,1409,1405,1208
20230727,141400,20553751244,1407,1406,1409,1405,12913
20230727,141300,20535599715,1409,1411,1413,1404,9421
20230727,141200,20522346265,1410,1402,1411,1401,13215
20230727,141100,20503797784,1402,1407,1407,1402,8537
20230727,141000,20491820941,1403,1404,1410,1403,4321
20230727,140900,20485757852,1404,1406,1413,1404,2445
20230727,140800,20482313418,1406,1405,1406,1401,10009
20230727,140700,20468278253,1406,1410,1410,1406,11204
20230727,140600,20452512757,1410,1413,1413,1410,7620
20230727,140500,20441759242,1415,1415,1417,1414,12373
20230727,140400,20424251787,1415,1416,1416,1414,3446
20230727,140300,20419378331,1416,1410,1418,1410,4990
20230727,140200,20412334191,1411,1410,1412,1408,1446
20230727,140100,20410295880,1410,1409,1413,1408,1859
20230727,140000,20407674157,1408,1410,1410,1408,6834
20230727,135900,20398042770,1410,1407,1413,1405,28390
20230727,135800,20358085632,1406,1414,1414,1401,30552
20230727,135700,20315075960,1414,1415,1415,1411,7907
20230727,135600,20303902096,1414,1417,1420,1413,11473
20230727,135500,20287667403,1418,1421,1425,1415,31311
20230727,135400,20243296160,1421,1419,1425,1419,3997
20230727,135300,20237614307,1425,1418,1426,1415,23770
20230727,135200,20203870210,1418,1425,1432,1418,31862
20230727,135100,20158485916,1425,1432,1439,1425,37734
20230727,135000,20104496096,1439,1426,1443,1424,74811
20230727,134900,19997050200,1425,1444,1460,1422,128476
20230727,134800,19812036140,1444,1430,1467,1416,197300
20230727,134700,19528400462,1416,1405,1450,1400,94308
20230727,134600,19394293520,1404,1393,1405,1392,33662
20230727,134500,19347226173,1392,1392,1394,1391,3680
20230727,134400,19342101509,1393,1395,1396,1392,5069
20230727,134300,19335035728,1396,1388,1398,1388,7314
20230727,134200,19324826731,1394,1387,1395,1382,4681
20230727,134100,19318322142,1382,1379,1387,1377,32325
20230727,134000,19273744847,1380,1380,1382,1379,4201
20230727,133900,19267951476,1382,1382,1382,1380,1237
20230727,133800,19266243998,1382,1382,1382,1378,14439
20230727,133700,19246328657,1382,1383,1387,1382,7184
20230727,133600,19236393223,1383,1385,1387,1383,8318
20230727,133500,19224887560,1386,1387,1387,1385,1356
20230727,133400,19223008980,1387,1387,1387,1387,213
20230727,133300,19222713549,1389,1389,1389,1389,564
20230727,133200,19221930153,1389,1389,1389,1384,2448
20230727,133100,19218538054,1387,1389,1390,1387,1871
20230727,133000,19215939687,1390,1386,1390,1386,521
20230727,132900,19215216772,1387,1390,1390,1387,238
20230727,132800,19214886528,1390,1390,1390,1386,80
20230727,132700,19214775624,1384,1389,1390,1384,1138
20230727,132600,19213197442,1390,1393,1393,1385,4259
20230727,132500,19207279261,1394,1392,1394,1392,131
20230727,132400,19207096806,1393,1394,1394,1393,91
20230727,132300,19206969977,1391,1391,1394,1391,241
20230727,132200,19206634071,1394,1389,1394,1389,3228
20230727,132100,19202145824,1390,1388,1390,1387,2089
20230727,132000,19199244631,1389,1387,1389,1386,1068
20230727,131900,19197763341,1387,1385,1387,1384,985
20230727,131800,19196399736,1387,1387,1387,1386,1071
20230727,131700,19194914355,1387,1385,1387,1384,564
20230727,131600,19194132724,1384,1383,1384,1382,4429
20230727,131500,19188005692,1383,1381,1383,1381,1594
20230727,131400,19185804376,1381,1380,1381,1378,1507
20230727,131300,19183726598,1381,1379,1381,1379,1795
20230727,131200,19181250246,1379,1380,1380,1378,1068
20230727,131100,19179777616,1380,1380,1380,1380,738
20230727,131000,19178759176,1380,1378,1380,1377,8024
20230727,130900,19167709180,1378,1380,1380,1377,22214
20230727,130800,19137085298,1380,1381,1381,1379,24058
20230727,130700,19103903738,1380,1379,1381,1379,5381
20230727,130600,19096481850,1381,1383,1383,1379,4427
20230727,130500,19090373179,1384,1385,1385,1384,309
20230727,130400,19089945521,1385,1385,1388,1385,13890
20230727,130300,19070707856,1388,1385,1388,1380,6364
20230727,130200,19061913135,1388,1388,1388,1384,302
20230727,130100,19061494603,1388,1382,1388,1382,7830
20230727,130000,19050672314,1382,1387,1387,1381,2733
20230727,125900,19046895304,1382,1387,1388,1382,2472
20230727,125800,19043474191,1388,1389,1389,1382,37956
20230727,125700,18991003122,1385,1389,1389,1384,1269
20230727,125600,18989244950,1390,1392,1392,1390,401
20230727,125500,18988687546,1392,1392,1392,1392,0
20230727,125400,18988687546,1392,1393,1395,1382,10837
20230727,125300,18973676462,1387,1396,1396,1387,2395
20230727,125200,18970346211,1395,1395,1396,1395,1170
20230727,125100,18968713487,1396,1395,1397,1395,2216
20230727,125000,18965620189,1395,1395,1397,1395,1442
20230727,124900,18963608542,1397,1394,1397,1394,523
20230727,124800,18962878116,1394,1397,1398,1394,365
20230727,124700,18962368136,1397,1395,1399,1395,1125
20230727,124600,18960796485,1394,1392,1394,1391,10546
20230727,124500,18946105253,1391,1384,1392,1384,12348
20230727,124400,18928974483,1384,1384,1384,1384,213
20230727,124300,18928679691,1385,1384,1386,1382,7915
20230727,124200,18917731806,1385,1385,1385,1384,1187
20230727,124100,18916088311,1385,1385,1385,1385,94
20230727,124000,18915958121,1385,1384,1385,1382,1148
20230727,123900,18914369042,1384,1383,1384,1380,4694
20230727,123800,18907882327,1383,1381,1383,1380,3484
20230727,123700,18903074053,1384,1385,1385,1381,739
20230727,123600,18902052846,1385,1383,1386,1377,5477
20230727,123500,18894497752,1386,1386,1386,1381,1930
20230727,123400,18891829136,1381,1382,1382,1381,2940
20230727,123300,18887766506,1382,1387,1387,1382,2546
20230727,123200,18884246501,1387,1387,1387,1380,5018
20230727,123100,18877298075,1388,1374,1388,1374,6347
20230727,123000,18868544972,1374,1374,1375,1371,13044
20230727,122900,18850638350,1375,1384,1387,1374,17179
20230727,122800,18826944563,1384,1389,1389,1384,8957
20230727,122700,18814526102,1389,1395,1395,1389,10801
20230727,122600,18799512598,1392,1394,1395,1392,2437
20230727,122500,18796120244,1393,1395,1395,1392,8391
20230727,122400,18784433157,1395,1395,1396,1393,25
20230727,122300,18784398289,1395,1394,1397,1393,3261
20230727,122200,18779853521,1394,1395,1397,1394,2277
20230727,122100,18776675386,1393,1391,1393,1391,6207
20230727,122000,18768032759,1392,1396,1396,1392,4150
20230727,121900,18762254955,1397,1390,1397,1390,4823
20230727,121800,18755541980,1390,1390,1391,1388,7333
20230727,121700,18745353077,1390,1385,1390,1385,7992
20230727,121600,18734253523,1386,1397,1398,1385,25029
20230727,121500,18699419600,1397,1401,1402,1396,36179
20230727,121400,18648806266,1401,1404,1404,1401,25320
20230727,121300,18613303324,1405,1402,1406,1402,3513
20230727,121200,18608374178,1403,1406,1407,1402,7738
20230727,121100,18597506824,1405,1405,1407,1405,730
20230727,121000,18596481172,1407,1404,1407,1404,6629
20230727,120900,18587168940,1405,1405,1406,1405,42
20230727,120800,18587109929,1404,1405,1407,1403,3880
20230727,120700,18581663108,1405,1404,1405,1404,480
20230727,120600,18580989164,1405,1405,1405,1404,37
20230727,120500,18580937209,1406,1405,1406,1404,49
20230727,120400,18580868368,1406,1405,1406,1402,293
20230727,120300,18580456919,1405,1405,1405,1405,5
20230727,120200,18580449894,1405,1402,1405,1401,7969
20230727,120100,18569281073,1402,1404,1404,1402,17991
20230727,120000,18544051869,1404,1404,1406,1404,3904
20230727,115900,18538568797,1405,1405,1405,1404,119
20230727,115800,18538401613,1403,1407,1407,1403,1247
20230727,115700,18536651967,1404,1406,1406,1404,5846
20230727,115600,18528438630,1406,1407,1407,1406,935
20230727,115500,18527123087,1407,1408,1410,1407,118
20230727,115400,18526956943,1407,1407,1410,1407,467
20230727,115300,18526299871,1407,1408,1408,1405,1037
20230727,115200,18524841754,1410,1404,1410,1404,3231
20230727,115100,18520301489,1404,1405,1405,1404,2173
20230727,115000,18517248487,1405,1408,1408,1405,2278
20230727,114900,18514045487,1408,1410,1411,1408,2688
20230727,114800,18510259733,1410,1412,1412,1410,2612
20230727,114700,18506574195,1412,1410,1413,1410,3945
20230727,114600,18501004258,1409,1408,1410,1408,1377
20230727,114500,18499063180,1406,1408,1408,1406,16492
20230727,114400,18475857434,1402,1402,1402,1402,0
20230727,114300,18475857434,1402,1402,1402,1402,0
20230727,114200,18475857434,1402,1406,1407,1402,17753
20230727,114100,18450945106,1406,1408,1408,1406,1849
20230727,114000,18448344484,1408,1410,1411,1408,1661
20230727,113900,18446002093,1410,1409,1410,1409,1604
20230727,113800,18443741484,1408,1404,1408,1403,15069
20230727,113700,18422566464,1405,1406,1407,1404,7532
20230727,113600,18411983381,1406,1408,1408,1406,8563
20230727,113500,18399931867,1409,1408,1409,1407,10397
20230727,113400,18385300197,1409,1407,1410,1407,1096
20230727,113300,18383756146,1407,1412,1412,1407,17913
20230727,113200,18358507565,1413,1415,1416,1413,5966
20230727,113100,18350070037,1416,1416,1416,1415,2800
20230727,113000,18346105937,1416,1414,1416,1414,1798
20230727,112900,18343563113,1414,1415,1415,1414,1741
20230727,112800,18341100228,1415,1416,1417,1415,1931
20230727,112700,18338366149,1416,1414,1416,1414,2671
20230727,112600,18334586681,1413,1414,1414,1413,205
20230727,112500,18334296916,1414,1413,1414,1412,8345
20230727,112400,18322505665,1413,1413,1414,1412,3155
20230727,112300,18318049562,1413,1413,1413,1412,1089
20230727,112200,18316511412,1412,1412,1413,1411,2732
20230727,112100,18312655784,1412,1412,1412,1410,2916
20230727,112000,18308540807,1412,1412,1414,1412,1855
20230727,111900,18305921418,1412,1411,1415,1410,7885
20230727,111800,18294795744,1410,1416,1416,1410,49392
20230727,111700,18225035350,1417,1420,1420,1417,8525
20230727,111600,18212942814,1420,1421,1421,1420,7623
20230727,111500,18202116833,1421,1422,1426,1420,12981
20230727,111400,18183652030,1422,1421,1422,1420,2574
20230727,111300,18179994621,1421,1425,1425,1421,171
20230727,111200,18179751606,1425,1424,1425,1421,18509
20230727,111100,18153443600,1424,1425,1426,1422,5330
20230727,111000,18145850167,1425,1424,1425,1423,1364
20230727,110900,18143908081,1424,1423,1425,1421,25733
20230727,110800,18107321152,1423,1423,1424,1423,1627
20230727,110700,18105005916,1423,1423,1424,1422,4637
20230727,110600,18098407648,1423,1423,1423,1423,219
20230727,110500,18098096011,1423,1423,1423,1422,2676
20230727,110400,18094288110,1423,1421,1424,1421,33350
20230727,110300,18046879166,1420,1419,1420,1419,11004
20230727,110200,18031254528,1417,1415,1419,1414,14290
20230727,110100,18011036022,1414,1418,1418,1414,21681
20230727,110000,17980342184,1416,1420,1421,1416,33086
20230727,105900,17933403224,1421,1422,1423,1421,16219
20230727,105800,17910348398,1422,1424,1424,1422,9710
20230727,105700,17896532148,1424,1424,1426,1423,6108
20230727,105600,17887835715,1424,1425,1427,1424,6174
20230727,105500,17879031526,1427,1427,1428,1425,22153
20230727,105400,17847441292,1428,1427,1428,1427,582
20230727,105300,17846610777,1427,1430,1430,1427,10067
20230727,105200,17832238135,1430,1428,1430,1428,6971
20230727,105100,17822279285,1430,1429,1430,1427,5520
20230727,105000,17814393279,1430,1431,1432,1430,3073
20230727,104900,17809996742,1432,1434,1434,1430,2956
20230727,104800,17805761229,1434,1429,1434,1428,7570
20230727,104700,17794941814,1428,1429,1430,1428,4668
20230727,104600,17788273830,1430,1431,1431,1429,4960
20230727,104500,17781180072,1431,1430,1431,1430,2864
20230727,104400,17777083698,1430,1433,1435,1430,3386
20230727,104300,17772238138,1433,1432,1433,1431,3786
20230727,104200,17766814978,1433,1432,1433,1432,939
20230727,104100,17765470325,1433,1431,1433,1431,2285
20230727,104000,17762199258,1431,1429,1432,1427,3587
20230727,103900,17757071752,1429,1429,1434,1425,14839
20230727,103800,17735874871,1429,1430,1430,1424,56615
20230727,103700,17655048048,1430,1431,1431,1428,22657
20230727,103600,17622663492,1431,1437,1437,1431,16987
20230727,103500,17598303079,1437,1437,1439,1437,2181
20230727,103400,17595168947,1436,1439,1439,1436,3120
20230727,103300,17590685501,1439,1436,1439,1435,10327
20230727,103200,17575854712,1436,1435,1443,1433,13442
20230727,103100,17556536862,1443,1445,1446,1435,38098
20230727,103000,17501693681,1446,1442,1446,1440,36078
20230727,102900,17449587913,1440,1436,1446,1436,24412
20230727,102800,17414429759,1437,1435,1437,1431,8357
20230727,102700,17402440220,1431,1434,1437,1430,12581
20230727,102600,17384421636,1433,1439,1440,1427,47087
20230727,102500,17316950229,1438,1441,1443,1437,32838
20230727,102400,17269700588,1440,1443,1448,1440,25510
20230727,102300,17232866600,1443,1440,1443,1436,45015
20230727,102200,17168082166,1439,1432,1445,1432,42279
20230727,102100,17107192460,1435,1426,1435,1426,26005
20230727,102000,17070015316,1428,1426,1430,1423,10179
20230727,101900,17055501223,1426,1425,1427,1425,2170
20230727,101800,17052407333,1426,1423,1426,1423,6067
20230727,101700,17043766372,1423,1420,1425,1416,36550
20230727,101600,16991860183,1422,1426,1426,1418,43301
20230727,101500,16930285931,1426,1430,1431,1426,9655
20230727,101400,16916497969,1432,1431,1433,1428,16821
20230727,101300,16892438618,1432,1427,1434,1427,13420
20230727,101200,16873218405,1432,1425,1432,1424,3455
20230727,101100,16868288994,1424,1422,1424,1422,4464
20230727,101000,16861937082,1422,1425,1425,1422,8814
20230727,100900,16849396375,1425,1431,1432,1423,26569
20230727,100800,16811485934,1432,1437,1437,1431,24475
20230727,100700,16776392543,1436,1432,1436,1432,5709
20230727,100600,16768206885,1432,1429,1433,1429,9858
20230727,100500,16754095408,1429,1427,1429,1427,10520
20230727,100400,16739073888,1428,1424,1428,1424,18027
20230727,100300,16713375833,1427,1426,1427,1424,36599
20230727,100200,16661233878,1425,1426,1430,1425,9832
20230727,100100,16647204251,1426,1427,1427,1423,13167
20230727,100000,16628440063,1424,1421,1427,1420,56772
20230727,095900,16547724189,1420,1436,1440,1417,134797
20230727,095800,16355879913,1442,1450,1450,1435,50531
20230727,095700,16283030048,1450,1448,1450,1447,16874
20230727,095600,16258577294,1447,1441,1448,1440,35911
20230727,095500,16206792336,1441,1440,1441,1438,14075
20230727,095400,16186524859,1440,1442,1443,1438,16856
20230727,095300,16162247136,1442,1452,1452,1442,47794
20230727,095200,16093146882,1452,1439,1452,1439,76931
20230727,095100,15982070793,1439,1440,1442,1432,44890
20230727,095000,15917590581,1436,1456,1457,1434,120477
20230727,094900,15743377949,1458,1456,1460,1456,15342
20230727,094800,15721017857,1456,1462,1462,1455,20722
20230727,094700,15690809496,1462,1457,1464,1457,36662
20230727,094600,15637235068,1456,1455,1457,1451,57393
20230727,094500,15553844184,1455,1462,1465,1451,82550
20230727,094400,15433683462,1465,1469,1470,1461,23761
20230727,094300,15398871345,1469,1470,1471,1459,63940
20230727,094200,15305207645,1471,1478,1479,1470,118597
20230727,094100,15130587589,1478,1484,1484,1477,58108
20230727,094000,15044527580,1484,1478,1486,1477,36773
20230727,093900,14990106065,1478,1495,1495,1478,88399
20230727,093800,14858898348,1495,1510,1513,1494,61040
20230727,093700,14767057151,1510,1486,1510,1484,56726
20230727,093600,14682069555,1484,1495,1502,1483,118135
20230727,093500,14505636310,1502,1500,1504,1490,67049
20230727,093400,14405367134,1500,1494,1506,1482,86425
20230727,093300,14276103633,1496,1507,1517,1495,126074
20230727,093200,14086160516,1507,1516,1517,1505,106873
20230727,093100,13924685332,1517,1478,1518,1472,280271
20230727,093000,13504974932,1478,1527,1532,1471,294015
20230727,092900,13065610764,1527,1549,1549,1516,149360
20230727,092800,12837127107,1549,1533,1563,1530,139847
20230727,092700,12620160640,1530,1569,1571,1510,295890
20230727,092600,12165483130,1571,1590,1600,1557,193077
20230727,092500,11861862095,1597,1599,1604,1577,236677
20230727,092400,11485379198,1597,1560,1604,1550,236218
20230727,092300,11111679035,1560,1609,1645,1555,594116
20230727,092200,10152478892,1610,1608,1644,1601,769164
20230727,092100,8902769264,1603,1592,1610,1588,247151
20230727,092000,8506794454,1592,1585,1594,1580,127637
20230727,091900,8304203558,1585,1581,1590,1580,145743
20230727,091800,8073224467,1582,1560,1584,1556,137350
20230727,091700,7856987292,1560,1578,1578,1544,216571
20230727,091600,7518826572,1578,1609,1618,1569,451164
20230727,091500,6803417166,1610,1590,1622,1577,431188
20230727,091400,6115751486,1590,1582,1592,1572,251139
20230727,091300,5717701253,1582,1580,1586,1560,240735
20230727,091200,5338474540,1580,1576,1593,1561,343870
20230727,091100,4794161098,1575,1559,1586,1557,290671
20230727,091000,4335856544,1560,1564,1594,1539,661152
20230727,090900,3291274977,1539,1529,1571,1528,268086
20230727,090800,2874524831,1530,1526,1537,1515,72272
20230727,090700,2764580814,1526,1528,1540,1524,104999
20230727,090600,2603744714,1530,1551,1554,1524,149922
20230727,090500,2372629745,1551,1509,1551,1506,160295
20230727,090400,2126985631,1509,1544,1545,1508,246504
20230727,090300,1749863579,1544,1557,1565,1527,386420
20230727,090200,1149651154,1576,1576,1576,1576,0
20230727,090100,1149651154,1576,1576,1576,1576,0
20230727,090000,1149651154,1576,1433,1576,1433,744753