KissMeData/033170/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,195700,4243245322,1703,1703,1703,1703,61636
20230616,195600,4243245322,1703,1703,1703,1703,0
20230616,195500,4243245322,1703,1703,1703,1703,0
20230616,195400,4243245322,1703,1703,1703,1703,0
20230616,195300,4243245322,1703,1703,1703,1703,0
20230616,195200,4243245322,1703,1703,1703,1703,0
20230616,195100,4243245322,1703,1703,1703,1703,0
20230616,195000,4243245322,1703,1703,1703,1703,0
20230616,194900,4243245322,1703,1703,1703,1703,0
20230616,194800,4243245322,1703,1703,1703,1703,0
20230616,194700,4243245322,1703,1703,1703,1703,0
20230616,194600,4243245322,1703,1703,1703,1703,0
20230616,194500,4243245322,1703,1703,1703,1703,0
20230616,194400,4243245322,1703,1703,1703,1703,0
20230616,194300,4243245322,1703,1703,1703,1703,0
20230616,194200,4243245322,1703,1703,1703,1703,0
20230616,194100,4243245322,1703,1703,1703,1703,0
20230616,194000,4243245322,1703,1703,1703,1703,0
20230616,193900,4243245322,1703,1703,1703,1703,0
20230616,193800,4243245322,1703,1703,1703,1703,0
20230616,193700,4243245322,1703,1703,1703,1703,0
20230616,193600,4243245322,1703,1703,1703,1703,0
20230616,193500,4243245322,1703,1703,1703,1703,0
20230616,193400,4243245322,1703,1703,1703,1703,0
20230616,193300,4243245322,1703,1703,1703,1703,0
20230616,193200,4243245322,1703,1703,1703,1703,0
20230616,193100,4243245322,1703,1703,1703,1703,0
20230616,193000,4243245322,1703,1703,1703,1703,0
20230616,192900,4243245322,1703,1703,1703,1703,0
20230616,192800,4243245322,1703,1703,1703,1703,0
20230616,192700,4243245322,1703,1703,1703,1703,61636
20230616,192600,4243245322,1703,1703,1703,1703,0
20230616,192500,4243245322,1703,1703,1703,1703,0
20230616,192400,4243245322,1703,1703,1703,1703,0
20230616,192300,4243245322,1703,1703,1703,1703,0
20230616,192200,4243245322,1703,1703,1703,1703,0
20230616,192100,4243245322,1703,1703,1703,1703,0
20230616,192000,4243245322,1703,1703,1703,1703,0
20230616,191900,4243245322,1703,1703,1703,1703,0
20230616,191800,4243245322,1703,1703,1703,1703,0
20230616,191700,4243245322,1703,1703,1703,1703,0
20230616,191600,4243245322,1703,1703,1703,1703,0
20230616,191500,4243245322,1703,1703,1703,1703,0
20230616,191400,4243245322,1703,1703,1703,1703,0
20230616,191300,4243245322,1703,1703,1703,1703,0
20230616,191200,4243245322,1703,1703,1703,1703,0
20230616,191100,4243245322,1703,1703,1703,1703,0
20230616,191000,4243245322,1703,1703,1703,1703,0
20230616,190900,4243245322,1703,1703,1703,1703,0
20230616,190800,4243245322,1703,1703,1703,1703,0
20230616,190700,4243245322,1703,1703,1703,1703,0
20230616,190600,4243245322,1703,1703,1703,1703,0
20230616,190500,4243245322,1703,1703,1703,1703,0
20230616,190400,4243245322,1703,1703,1703,1703,0
20230616,190300,4243245322,1703,1703,1703,1703,0
20230616,190200,4243245322,1703,1703,1703,1703,0
20230616,190100,4243245322,1703,1703,1703,1703,0
20230616,190000,4243245322,1703,1703,1703,1703,0
20230616,185900,4243245322,1703,1703,1703,1703,0
20230616,185800,4243245322,1703,1703,1703,1703,0
20230616,185700,4243245322,1703,1703,1703,1703,61636
20230616,185600,4243245322,1703,1703,1703,1703,0
20230616,185500,4243245322,1703,1703,1703,1703,0
20230616,185400,4243245322,1703,1703,1703,1703,0
20230616,185300,4243245322,1703,1703,1703,1703,0
20230616,185200,4243245322,1703,1703,1703,1703,0
20230616,185100,4243245322,1703,1703,1703,1703,0
20230616,185000,4243245322,1703,1703,1703,1703,0
20230616,184900,4243245322,1703,1703,1703,1703,0
20230616,184800,4243245322,1703,1703,1703,1703,0
20230616,184700,4243245322,1703,1703,1703,1703,0
20230616,184600,4243245322,1703,1703,1703,1703,0
20230616,184500,4243245322,1703,1703,1703,1703,0
20230616,184400,4243245322,1703,1703,1703,1703,0
20230616,184300,4243245322,1703,1703,1703,1703,0
20230616,184200,4243245322,1703,1703,1703,1703,0
20230616,184100,4243245322,1703,1703,1703,1703,0
20230616,184000,4243245322,1703,1703,1703,1703,0
20230616,183900,4243245322,1703,1703,1703,1703,0
20230616,183800,4243245322,1703,1703,1703,1703,0
20230616,183700,4243245322,1703,1703,1703,1703,0
20230616,183600,4243245322,1703,1703,1703,1703,0
20230616,183500,4243245322,1703,1703,1703,1703,0
20230616,183400,4243245322,1703,1703,1703,1703,0
20230616,183300,4243245322,1703,1703,1703,1703,0
20230616,183200,4243245322,1703,1703,1703,1703,0
20230616,183100,4243245322,1703,1703,1703,1703,0
20230616,183000,4243245322,1703,1703,1703,1703,0
20230616,182900,4243245322,1703,1703,1703,1703,0
20230616,182800,4243245322,1703,1703,1703,1703,0
20230616,182700,4243245322,1703,1703,1703,1703,61636
20230616,182600,4243245322,1703,1703,1703,1703,0
20230616,182500,4243245322,1703,1703,1703,1703,0
20230616,182400,4243245322,1703,1703,1703,1703,0
20230616,182300,4243245322,1703,1703,1703,1703,0
20230616,182200,4243245322,1703,1703,1703,1703,0
20230616,182100,4243245322,1703,1703,1703,1703,0
20230616,182000,4243245322,1703,1703,1703,1703,0
20230616,181900,4243245322,1703,1703,1703,1703,0
20230616,181800,4243245322,1703,1703,1703,1703,0
20230616,181700,4243245322,1703,1703,1703,1703,0
20230616,181600,4243245322,1703,1703,1703,1703,0
20230616,181500,4243245322,1703,1703,1703,1703,0
20230616,181400,4243245322,1703,1703,1703,1703,0
20230616,181300,4243245322,1703,1703,1703,1703,0
20230616,181200,4243245322,1703,1703,1703,1703,0
20230616,181100,4243245322,1703,1703,1703,1703,0
20230616,181000,4243245322,1703,1703,1703,1703,0
20230616,180900,4243245322,1703,1703,1703,1703,0
20230616,180800,4243245322,1703,1703,1703,1703,0
20230616,180700,4243245322,1703,1703,1703,1703,0
20230616,180600,4243245322,1703,1703,1703,1703,0
20230616,180500,4243245322,1703,1703,1703,1703,0
20230616,180400,4243245322,1703,1703,1703,1703,0
20230616,180300,4243245322,1703,1703,1703,1703,0
20230616,180200,4243245322,1703,1703,1703,1703,0
20230616,180100,4243245322,1703,1703,1703,1703,0
20230616,180000,4243245322,1703,1703,1703,1703,0
20230616,175900,4243245322,1703,1703,1703,1703,0
20230616,175800,4243245322,1703,1703,1703,1703,0
20230616,175700,4243245322,1703,1703,1703,1703,61636
20230616,175600,4243245322,1703,1703,1703,1703,0
20230616,175500,4243245322,1703,1703,1703,1703,0
20230616,175400,4243245322,1703,1703,1703,1703,0
20230616,175300,4243245322,1703,1703,1703,1703,0
20230616,175200,4243245322,1703,1703,1703,1703,0
20230616,175100,4243245322,1703,1703,1703,1703,0
20230616,175000,4243245322,1703,1703,1703,1703,0
20230616,174900,4243245322,1703,1703,1703,1703,0
20230616,174800,4243245322,1703,1703,1703,1703,0
20230616,174700,4243245322,1703,1703,1703,1703,0
20230616,174600,4243245322,1703,1703,1703,1703,0
20230616,174500,4243245322,1703,1703,1703,1703,0
20230616,174400,4243245322,1703,1703,1703,1703,0
20230616,174300,4243245322,1703,1703,1703,1703,0
20230616,174200,4243245322,1703,1703,1703,1703,0
20230616,174100,4243245322,1703,1703,1703,1703,0
20230616,174000,4243245322,1703,1703,1703,1703,0
20230616,173900,4243245322,1703,1703,1703,1703,0
20230616,173800,4243245322,1703,1703,1703,1703,0
20230616,173700,4243245322,1703,1703,1703,1703,0
20230616,173600,4243245322,1703,1703,1703,1703,0
20230616,173500,4243245322,1703,1703,1703,1703,0
20230616,173400,4243245322,1703,1703,1703,1703,0
20230616,173300,4243245322,1703,1703,1703,1703,0
20230616,173200,4243245322,1703,1703,1703,1703,0
20230616,173100,4243245322,1703,1703,1703,1703,0
20230616,173000,4243245322,1703,1703,1703,1703,0
20230616,172900,4243245322,1703,1703,1703,1703,0
20230616,172800,4243245322,1703,1703,1703,1703,0
20230616,172700,4243245322,1703,1703,1703,1703,61636
20230616,172600,4243245322,1703,1703,1703,1703,0
20230616,172500,4243245322,1703,1703,1703,1703,0
20230616,172400,4243245322,1703,1703,1703,1703,0
20230616,172300,4243245322,1703,1703,1703,1703,0
20230616,172200,4243245322,1703,1703,1703,1703,0
20230616,172100,4243245322,1703,1703,1703,1703,0
20230616,172000,4243245322,1703,1703,1703,1703,0
20230616,171900,4243245322,1703,1703,1703,1703,0
20230616,171800,4243245322,1703,1703,1703,1703,0
20230616,171700,4243245322,1703,1703,1703,1703,0
20230616,171600,4243245322,1703,1703,1703,1703,0
20230616,171500,4243245322,1703,1703,1703,1703,0
20230616,171400,4243245322,1703,1703,1703,1703,0
20230616,171300,4243245322,1703,1703,1703,1703,0
20230616,171200,4243245322,1703,1703,1703,1703,0
20230616,171100,4243245322,1703,1703,1703,1703,0
20230616,171000,4243245322,1703,1703,1703,1703,0
20230616,170900,4243245322,1703,1703,1703,1703,0
20230616,170800,4243245322,1703,1703,1703,1703,0
20230616,170700,4243245322,1703,1703,1703,1703,0
20230616,170600,4243245322,1703,1703,1703,1703,0
20230616,170500,4243245322,1703,1703,1703,1703,0
20230616,170400,4243245322,1703,1703,1703,1703,0
20230616,170300,4243245322,1703,1703,1703,1703,0
20230616,170200,4243245322,1703,1703,1703,1703,0
20230616,170100,4243245322,1703,1703,1703,1703,0
20230616,170000,4243245322,1703,1703,1703,1703,0
20230616,165900,4243245322,1703,1703,1703,1703,0
20230616,165800,4243245322,1703,1703,1703,1703,0
20230616,165700,4243245322,1703,1703,1703,1703,61636
20230616,165600,4243245322,1703,1703,1703,1703,0
20230616,165500,4243245322,1703,1703,1703,1703,0
20230616,165400,4243245322,1703,1703,1703,1703,0
20230616,165300,4243245322,1703,1703,1703,1703,0
20230616,165200,4243245322,1703,1703,1703,1703,0
20230616,165100,4243245322,1703,1703,1703,1703,0
20230616,165000,4243245322,1703,1703,1703,1703,0
20230616,164900,4243245322,1703,1703,1703,1703,0
20230616,164800,4243245322,1703,1703,1703,1703,0
20230616,164700,4243245322,1703,1703,1703,1703,0
20230616,164600,4243245322,1703,1703,1703,1703,0
20230616,164500,4243245322,1703,1703,1703,1703,0
20230616,164400,4243245322,1703,1703,1703,1703,0
20230616,164300,4243245322,1703,1703,1703,1703,0
20230616,164200,4243245322,1703,1703,1703,1703,0
20230616,164100,4243245322,1703,1703,1703,1703,0
20230616,164000,4243245322,1703,1703,1703,1703,0
20230616,163900,4243245322,1703,1703,1703,1703,0
20230616,163800,4243245322,1703,1703,1703,1703,0
20230616,163700,4243245322,1703,1703,1703,1703,0
20230616,163600,4243245322,1703,1703,1703,1703,0
20230616,163500,4243245322,1703,1703,1703,1703,0
20230616,163400,4243245322,1703,1703,1703,1703,0
20230616,163300,4243245322,1703,1703,1703,1703,0
20230616,163200,4243245322,1703,1703,1703,1703,0
20230616,163100,4243245322,1703,1703,1703,1703,0
20230616,163000,4243245322,1703,1703,1703,1703,0
20230616,162900,4243245322,1703,1703,1703,1703,0
20230616,162800,4243245322,1703,1703,1703,1703,0
20230616,162700,4243245322,1703,1703,1703,1703,61636
20230616,162600,4243245322,1703,1703,1703,1703,0
20230616,162500,4243245322,1703,1703,1703,1703,0
20230616,162400,4243245322,1703,1703,1703,1703,0
20230616,162300,4243245322,1703,1703,1703,1703,0
20230616,162200,4243245322,1703,1703,1703,1703,0
20230616,162100,4243245322,1703,1703,1703,1703,0
20230616,162000,4243245322,1703,1703,1703,1703,0
20230616,161900,4243245322,1703,1703,1703,1703,0
20230616,161800,4243245322,1703,1703,1703,1703,0
20230616,161700,4243245322,1703,1703,1703,1703,0
20230616,161600,4243245322,1703,1703,1703,1703,0
20230616,161500,4243245322,1703,1703,1703,1703,0
20230616,161400,4243245322,1703,1703,1703,1703,0
20230616,161300,4243245322,1703,1703,1703,1703,0
20230616,161200,4243245322,1703,1703,1703,1703,0
20230616,161100,4243245322,1703,1703,1703,1703,0
20230616,161000,4243245322,1703,1703,1703,1703,0
20230616,160900,4243245322,1703,1703,1703,1703,0
20230616,160800,4243245322,1703,1703,1703,1703,0
20230616,160700,4243245322,1703,1703,1703,1703,0
20230616,160600,4243245322,1703,1703,1703,1703,0
20230616,160500,4243245322,1703,1703,1703,1703,0
20230616,160400,4243245322,1703,1703,1703,1703,0
20230616,160300,4243245322,1703,1703,1703,1703,0
20230616,160200,4243245322,1703,1703,1703,1703,0
20230616,160100,4243245322,1703,1703,1703,1703,0
20230616,160000,4243245322,1703,1703,1703,1703,0
20230616,155900,4243245322,1703,1703,1703,1703,0
20230616,155800,4243245322,1703,1703,1703,1703,0
20230616,155700,4243245322,1703,1703,1703,1703,61636
20230616,155600,4243245322,1703,1703,1703,1703,0
20230616,155500,4243245322,1703,1703,1703,1703,0
20230616,155400,4243245322,1703,1703,1703,1703,0
20230616,155300,4243245322,1703,1703,1703,1703,0
20230616,155200,4243245322,1703,1703,1703,1703,0
20230616,155100,4243245322,1703,1703,1703,1703,0
20230616,155000,4243245322,1703,1703,1703,1703,0
20230616,154900,4243245322,1703,1703,1703,1703,0
20230616,154800,4243245322,1703,1703,1703,1703,0
20230616,154700,4243245322,1703,1703,1703,1703,0
20230616,154600,4243245322,1703,1703,1703,1703,0
20230616,154500,4243245322,1703,1703,1703,1703,0
20230616,154400,4243245322,1703,1703,1703,1703,0
20230616,154300,4243245322,1703,1703,1703,1703,0
20230616,154200,4243245322,1703,1703,1703,1703,0
20230616,154100,4243245322,1703,1703,1703,1703,0
20230616,154000,4243245322,1703,1703,1703,1703,0
20230616,153900,4243245322,1703,1703,1703,1703,0
20230616,153800,4243245322,1703,1703,1703,1703,0
20230616,153700,4243245322,1703,1703,1703,1703,0
20230616,153600,4243245322,1703,1703,1703,1703,0
20230616,153500,4243245322,1703,1703,1703,1703,0
20230616,153400,4243245322,1703,1703,1703,1703,0
20230616,153300,4243245322,1703,1703,1703,1703,0
20230616,153200,4243245322,1703,1703,1703,1703,0
20230616,153100,4243245322,1703,1703,1703,1703,0
20230616,153000,4243245322,1703,1703,1703,1703,61636
20230616,152900,4138279214,1703,1703,1703,1703,0
20230616,152800,4138279214,1703,1703,1703,1703,0
20230616,152700,4138279214,1703,1703,1703,1703,0
20230616,152600,4138279214,1703,1703,1703,1703,0
20230616,152500,4138279214,1703,1703,1703,1703,0
20230616,152400,4138279214,1703,1703,1703,1703,0
20230616,152300,4138279214,1703,1703,1703,1703,0
20230616,152200,4138279214,1703,1703,1703,1703,0
20230616,152100,4138279214,1703,1703,1703,1703,0
20230616,152000,4138279214,1703,1703,1703,1703,0
20230616,151900,4138279214,1703,1703,1704,1702,9329
20230616,151800,4122395160,1703,1702,1703,1702,4271
20230616,151700,4115124911,1701,1701,1702,1701,10098
20230616,151600,4097946568,1702,1704,1704,1702,18111
20230616,151500,4067120110,1704,1703,1704,1703,2307
20230616,151400,4063191177,1704,1704,1704,1703,1134
20230616,151300,4061259462,1703,1703,1704,1703,1502
20230616,151200,4058701454,1704,1703,1704,1702,9060
20230616,151100,4043273246,1702,1702,1702,1701,6668
20230616,151000,4031924705,1702,1703,1703,1702,3994
20230616,150900,4025126906,1703,1704,1704,1701,23579
20230616,150800,3984976799,1703,1704,1705,1703,2288
20230616,150700,3981079241,1704,1704,1705,1703,652
20230616,150600,3979968668,1704,1706,1706,1704,4162
20230616,150500,3972872473,1706,1703,1706,1702,1954
20230616,150400,3969544562,1703,1703,1703,1702,3699
20230616,150300,3963246466,1702,1701,1703,1701,2229
20230616,150200,3959453443,1701,1702,1702,1701,439
20230616,150100,3958706565,1702,1702,1702,1701,2167
20230616,150000,3955018359,1703,1704,1705,1703,6449
20230616,145900,3944032714,1706,1706,1706,1704,619
20230616,145800,3942977102,1703,1706,1707,1703,3432
20230616,145700,3937127090,1706,1706,1707,1706,13252
20230616,145600,3914519028,1707,1706,1707,1706,4251
20230616,145500,3907266621,1707,1705,1707,1705,9934
20230616,145400,3890328515,1705,1703,1705,1703,3729
20230616,145300,3883974012,1703,1703,1704,1703,2190
20230616,145200,3880244232,1703,1703,1704,1703,1071
20230616,145100,3878419768,1704,1704,1704,1704,0
20230616,145000,3878419768,1704,1700,1704,1700,6095
20230616,144900,3868052670,1701,1701,1701,1700,8974
20230616,144800,3852795678,1700,1701,1701,1700,4812
20230616,144700,3844614518,1701,1703,1704,1701,8043
20230616,144600,3830927171,1704,1705,1705,1704,36
20230616,144500,3830865822,1705,1701,1705,1701,93
20230616,144400,3830707355,1701,1705,1705,1701,16665
20230616,144300,3802353483,1705,1703,1705,1703,1160
20230616,144200,3800377012,1703,1702,1703,1702,5463
20230616,144100,3791077124,1702,1703,1705,1702,18015
20230616,144000,3760414213,1705,1704,1705,1703,6932
20230616,143900,3748608051,1705,1705,1705,1704,1318
20230616,143800,3746360971,1705,1703,1705,1703,4429
20230616,143700,3738818132,1705,1705,1705,1705,222
20230616,143600,3738439622,1705,1703,1705,1703,609
20230616,143500,3737401293,1705,1704,1706,1703,6362
20230616,143400,3726565576,1706,1706,1706,1703,3811
20230616,143300,3720074237,1703,1707,1707,1703,31662
20230616,143200,3666098388,1707,1706,1707,1706,440
20230616,143100,3665347318,1707,1707,1707,1706,1622
20230616,143000,3662578565,1707,1706,1707,1705,3094
20230616,142900,3657299549,1706,1705,1706,1705,5404
20230616,142800,3648085325,1705,1705,1705,1705,3645
20230616,142700,3641870600,1705,1705,1705,1704,1932
20230616,142600,3638578197,1705,1705,1705,1704,244
20230616,142500,3638162241,1705,1705,1705,1704,502
20230616,142400,3637306831,1704,1705,1705,1704,1391
20230616,142300,3634936556,1705,1705,1706,1705,408
20230616,142200,3634240915,1706,1706,1706,1705,133
20230616,142100,3634014147,1706,1706,1706,1706,66
20230616,142000,3633901551,1707,1707,1707,1707,0
20230616,141900,3633901551,1707,1707,1707,1704,1298
20230616,141800,3631689054,1707,1705,1707,1704,3152
20230616,141700,3626317771,1705,1707,1707,1705,553
20230616,141600,3625373901,1707,1707,1707,1707,369
20230616,141500,3624744018,1707,1705,1707,1705,3929
20230616,141400,3618044925,1705,1705,1707,1705,13301
20230616,141300,3595366718,1705,1707,1707,1705,2208
20230616,141200,3591601492,1707,1705,1707,1705,1273
20230616,141100,3589430917,1707,1707,1707,1706,722
20230616,141000,3588198466,1707,1705,1707,1703,7798
20230616,140900,3574902218,1705,1705,1705,1704,801
20230616,140800,3573537202,1705,1707,1707,1703,2606
20230616,140700,3569098128,1703,1704,1707,1703,6598
20230616,140600,3557854082,1704,1704,1705,1704,3528
20230616,140500,3551842368,1705,1705,1705,1705,4556
20230616,140400,3544074388,1706,1706,1707,1706,363
20230616,140300,3543454817,1708,1708,1708,1708,11
20230616,140200,3543436029,1708,1706,1708,1706,1800
20230616,140100,3540365049,1706,1707,1707,1706,3058
20230616,140000,3535147107,1708,1708,1708,1707,3430
20230616,135900,3529289725,1708,1708,1708,1707,1301
20230616,135800,3527068823,1707,1706,1707,1706,1447
20230616,135700,3524598944,1707,1706,1707,1705,3954
20230616,135600,3517854280,1704,1704,1706,1704,3171
20230616,135500,3512450882,1706,1705,1706,1704,3003
20230616,135400,3507333765,1706,1705,1706,1704,204
20230616,135300,3506985946,1706,1705,1706,1704,2639
20230616,135200,3502488005,1705,1705,1706,1703,1004
20230616,135100,3500777232,1706,1705,1706,1704,1473
20230616,135000,3498267009,1704,1706,1706,1704,3544
20230616,134900,3492228025,1706,1706,1706,1704,32
20230616,134800,3492173435,1704,1704,1706,1703,4817
20230616,134700,3483966967,1706,1706,1706,1706,456
20230616,134600,3483189031,1706,1704,1706,1704,8350
20230616,134500,3468959943,1704,1703,1704,1703,2183
20230616,134400,3465242187,1704,1705,1705,1704,1880
20230616,134300,3462038066,1705,1703,1705,1703,1600
20230616,134200,3459312566,1704,1704,1704,1704,2039
20230616,134100,3455838110,1704,1705,1705,1704,2421
20230616,134000,3451710905,1705,1705,1705,1703,3764
20230616,133900,3445299666,1704,1704,1705,1704,1125
20230616,133800,3443382664,1704,1705,1705,1704,3103
20230616,133700,3438095149,1704,1704,1706,1704,145
20230616,133600,3437848067,1704,1707,1707,1704,8985
20230616,133500,3422530138,1706,1707,1708,1705,5922
20230616,133400,3412426586,1708,1708,1708,1707,145
20230616,133300,3412179014,1708,1708,1708,1708,98
20230616,133200,3412011630,1708,1708,1708,1708,1032
20230616,133100,3410248974,1708,1707,1708,1706,984
20230616,133000,3408569866,1707,1707,1707,1707,836
20230616,132900,3407142814,1708,1708,1708,1708,434
20230616,132800,3406401542,1708,1709,1709,1708,167
20230616,132700,3406116293,1708,1707,1709,1707,740
20230616,132600,3404853106,1707,1706,1707,1706,2255
20230616,132500,3401005074,1707,1708,1708,1707,955
20230616,132400,3399374870,1709,1709,1709,1709,1
20230616,132300,3399373161,1707,1707,1707,1707,248
20230616,132200,3398949825,1707,1709,1709,1707,21774
20230616,132100,3361776561,1709,1709,1710,1709,1833
20230616,132000,3358643963,1710,1710,1710,1710,3101
20230616,131900,3353341253,1711,1711,1711,1711,3416
20230616,131800,3347496477,1711,1711,1711,1710,9110
20230616,131700,3331918071,1711,1710,1711,1710,237
20230616,131600,3331512786,1711,1710,1711,1710,1002
20230616,131500,3329799364,1710,1708,1710,1708,4012
20230616,131400,3322946855,1708,1710,1710,1708,3743
20230616,131300,3316549345,1710,1714,1714,1708,10579
20230616,131200,3298419997,1713,1714,1714,1713,656
20230616,131100,3297296253,1713,1713,1713,1713,4243
20230616,131000,3290027994,1713,1713,1713,1713,4551
20230616,130900,3282232131,1712,1713,1713,1712,59
20230616,130800,3282131122,1714,1707,1714,1705,14317
20230616,130700,3257652231,1707,1710,1710,1707,3190
20230616,130600,3252205617,1712,1712,1712,1712,313
20230616,130500,3251669761,1712,1707,1712,1705,11343
20230616,130400,3232324865,1712,1707,1712,1707,4335
20230616,130300,3224924525,1708,1712,1712,1707,718
20230616,130200,3223698189,1708,1712,1712,1707,32236
20230616,130100,3168596141,1711,1710,1712,1710,395
20230616,130000,3167920351,1711,1712,1713,1711,6711
20230616,125900,3156431904,1712,1713,1713,1712,5185
20230616,125800,3147553541,1713,1713,1713,1712,1432
20230616,125700,3145100635,1713,1713,1713,1712,5487
20230616,125600,3135701895,1713,1713,1713,1712,741
20230616,125500,3134432582,1713,1713,1713,1712,5629
20230616,125400,3124791502,1713,1712,1713,1712,5
20230616,125300,3124782941,1712,1712,1712,1712,2641
20230616,125200,3120261549,1712,1710,1712,1709,766
20230616,125100,3118952030,1710,1709,1710,1709,1493
20230616,125000,3116400478,1709,1709,1709,1708,1786
20230616,124900,3113348262,1709,1710,1710,1709,1019
20230616,124800,3111606769,1710,1710,1710,1709,292
20230616,124700,3111107451,1710,1712,1712,1710,3302
20230616,124600,3105460627,1712,1712,1713,1712,581
20230616,124500,3104465947,1712,1712,1712,1711,4983
20230616,124400,3095935348,1712,1713,1713,1710,2823
20230616,124300,3091104323,1713,1711,1713,1710,4044
20230616,124200,3084181175,1710,1710,1711,1710,1401
20230616,124100,3081785309,1710,1710,1711,1710,2618
20230616,124000,3077306002,1711,1711,1712,1711,1029
20230616,123900,3075545353,1712,1711,1712,1711,476
20230616,123800,3074730727,1711,1710,1711,1710,473
20230616,123700,3073921757,1711,1711,1711,1711,6485
20230616,123600,3062825922,1711,1712,1712,1711,401
20230616,123500,3062139519,1712,1713,1714,1712,4346
20230616,123400,3054693792,1713,1710,1713,1710,7973
20230616,123300,3041045707,1709,1706,1709,1706,1463
20230616,123200,3038545680,1709,1706,1709,1706,1847
20230616,123100,3035392943,1709,1709,1709,1709,0
20230616,123000,3035392943,1709,1708,1709,1704,2438
20230616,122900,3031236094,1708,1705,1708,1705,662
20230616,122800,3030105458,1708,1709,1709,1708,522
20230616,122700,3029213880,1709,1709,1709,1709,27
20230616,122600,3029167737,1709,1707,1709,1707,792
20230616,122500,3027814886,1703,1703,1703,1703,111
20230616,122400,3027625853,1702,1704,1708,1702,20421
20230616,122300,2992832197,1704,1707,1708,1704,3232
20230616,122200,2987322056,1705,1706,1706,1705,9647
20230616,122100,2970871784,1706,1708,1708,1706,2672
20230616,122000,2966312723,1707,1706,1707,1706,4230
20230616,121900,2959094713,1706,1708,1709,1706,8706
20230616,121800,2944230646,1708,1708,1708,1708,1059
20230616,121700,2942421874,1709,1709,1710,1709,3297
20230616,121600,2936786251,1709,1709,1709,1709,2111
20230616,121500,2933178552,1709,1709,1709,1709,170
20230616,121400,2932888022,1708,1708,1708,1708,874
20230616,121300,2931395230,1708,1708,1708,1708,500
20230616,121200,2930541230,1708,1708,1708,1708,123
20230616,121100,2930331146,1708,1708,1708,1708,1
20230616,121000,2930329438,1712,1712,1712,1712,3042
20230616,120900,2925121534,1711,1710,1711,1710,1960
20230616,120800,2921768474,1710,1711,1711,1710,869
20230616,120700,2920282434,1711,1711,1711,1711,76
20230616,120600,2920152398,1711,1710,1711,1709,631
20230616,120500,2919073358,1710,1709,1710,1707,782
20230616,120400,2917737352,1709,1708,1709,1708,4077
20230616,120300,2910773199,1708,1708,1708,1708,325
20230616,120200,2910218099,1705,1708,1708,1705,145
20230616,120100,2909970871,1705,1705,1705,1705,9114
20230616,120000,2894431501,1705,1706,1708,1705,733
20230616,115900,2893180796,1708,1708,1708,1708,1
20230616,115800,2893179088,1708,1707,1708,1707,2050
20230616,115700,2889677839,1707,1706,1707,1703,352
20230616,115600,2889078173,1707,1707,1707,1706,598
20230616,115500,2888057446,1707,1705,1707,1703,942
20230616,115400,2886451183,1705,1705,1705,1703,5354
20230616,115300,2877327600,1705,1705,1705,1705,203
20230616,115200,2876981485,1705,1705,1705,1704,1280
20230616,115100,2874799185,1704,1705,1705,1704,1700
20230616,115000,2871901085,1705,1705,1705,1705,0
20230616,114900,2871901085,1705,1705,1705,1705,1817
20230616,114800,2868803100,1705,1705,1705,1705,10779
20230616,114700,2850424905,1705,1707,1707,1705,4445
20230616,114600,2842844481,1707,1707,1707,1707,1400
20230616,114500,2840454681,1706,1706,1706,1706,6
20230616,114400,2840444445,1706,1708,1708,1706,1154
20230616,114300,2838475413,1708,1708,1708,1706,1257
20230616,114200,2836328571,1709,1709,1709,1709,0
20230616,114100,2836328571,1709,1709,1709,1709,12
20230616,114000,2836308063,1710,1710,1710,1706,5013
20230616,113900,2827753200,1711,1710,1711,1710,11
20230616,113800,2827734389,1712,1713,1713,1712,2099
20230616,113700,2824139896,1713,1714,1715,1712,1006
20230616,113600,2822416246,1715,1710,1715,1710,17005
20230616,113500,2793318543,1710,1709,1710,1709,4984
20230616,113400,2784797247,1709,1709,1709,1708,10194
20230616,113300,2767377081,1709,1706,1709,1705,8478
20230616,113200,2752901186,1704,1704,1704,1704,55
20230616,113100,2752807466,1704,1703,1704,1703,11883
20230616,113000,2732559117,1703,1702,1703,1702,9157
20230616,112900,2716970753,1702,1701,1702,1701,1405
20230616,112800,2714580844,1701,1701,1701,1701,1934
20230616,112700,2711291110,1701,1700,1701,1700,3515
20230616,112600,2705314610,1700,1700,1700,1700,1001
20230616,112500,2703612910,1700,1701,1701,1700,1020
20230616,112400,2701878610,1701,1700,1701,1700,1001
20230616,112300,2700175910,1701,1700,1701,1700,1108
20230616,112200,2698292250,1699,1700,1700,1699,4980
20230616,112100,2689828292,1700,1700,1700,1700,1643
20230616,112000,2687035192,1700,1701,1702,1700,3126
20230616,111900,2681714985,1700,1700,1701,1700,1576
20230616,111800,2679035784,1700,1699,1700,1699,3439
20230616,111700,2673190384,1700,1700,1701,1700,922
20230616,111600,2671622149,1699,1699,1699,1699,4666
20230616,111500,2663694615,1699,1701,1702,1699,16163
20230616,111400,2636218000,1702,1702,1703,1702,3717
20230616,111300,2629891655,1702,1704,1704,1702,4784
20230616,111200,2621743772,1704,1706,1706,1704,4608
20230616,111100,2613890747,1705,1705,1706,1705,413
20230616,111000,2613186476,1705,1705,1705,1705,2574
20230616,110900,2608797806,1705,1705,1705,1705,5566
20230616,110800,2599307776,1705,1705,1705,1705,67
20230616,110700,2599193541,1705,1705,1705,1704,640
20230616,110600,2598102681,1704,1705,1706,1704,1118
20230616,110500,2596196953,1705,1706,1706,1704,615
20230616,110400,2595147785,1706,1706,1707,1706,3353
20230616,110300,2589426393,1706,1703,1707,1703,626
20230616,110200,2588357912,1703,1705,1705,1703,11894
20230616,110100,2568084063,1707,1707,1707,1706,4114
20230616,110000,2561064561,1707,1706,1707,1706,3583
20230616,105900,2554951863,1706,1707,1707,1705,3833
20230616,105800,2548411592,1707,1704,1707,1704,4365
20230616,105700,2540966183,1707,1708,1708,1704,16602
20230616,105600,2512642164,1708,1704,1708,1701,12559
20230616,105500,2491221613,1701,1700,1704,1698,3167
20230616,105400,2485836430,1700,1698,1700,1698,3900
20230616,105300,2479214226,1698,1698,1698,1698,9197
20230616,105200,2463597720,1699,1698,1699,1698,4070
20230616,105100,2456686850,1699,1699,1699,1698,3507
20230616,105000,2450731149,1698,1700,1700,1698,7703
20230616,104900,2437643818,1700,1699,1700,1699,2874
20230616,104800,2432758643,1700,1700,1700,1699,742
20230616,104700,2431497261,1700,1702,1702,1700,5176
20230616,104600,2422690453,1702,1702,1702,1699,4751
20230616,104500,2414615070,1700,1699,1702,1699,830
20230616,104400,2413204264,1699,1699,1700,1699,3491
20230616,104300,2407271679,1700,1699,1700,1699,10215
20230616,104200,2389914970,1699,1699,1700,1698,8526
20230616,104100,2375429877,1699,1699,1699,1699,8335
20230616,104000,2361268712,1699,1700,1702,1699,5529
20230616,103900,2351869906,1700,1700,1700,1698,8897
20230616,103800,2336754312,1699,1702,1702,1699,21676
20230616,103700,2299897073,1702,1705,1705,1702,1512
20230616,103600,2297323646,1702,1705,1705,1702,18753
20230616,103500,2265376791,1705,1707,1707,1705,3673
20230616,103400,2259113990,1707,1706,1707,1705,8328
20230616,103300,2244909218,1706,1706,1707,1706,4274
20230616,103200,2237617574,1707,1707,1707,1707,2484
20230616,103100,2233377386,1707,1709,1709,1707,1705
20230616,103000,2230466622,1709,1710,1710,1707,3065
20230616,102900,2225234654,1707,1711,1711,1707,4855
20230616,102800,2216942358,1710,1707,1710,1707,5577
20230616,102700,2207413879,1706,1706,1707,1706,8368
20230616,102600,2193135042,1706,1707,1707,1706,1927
20230616,102500,2189846416,1707,1707,1708,1707,2365
20230616,102400,2185809215,1707,1711,1711,1707,7349
20230616,102300,2173249596,1711,1711,1711,1711,2284
20230616,102200,2169341672,1711,1709,1712,1709,4375
20230616,102100,2161857683,1709,1708,1709,1708,666
20230616,102000,2160719980,1708,1709,1709,1708,1436
20230616,101900,2158266061,1709,1709,1709,1709,101
20230616,101800,2158093452,1706,1707,1707,1706,3304
20230616,101700,2152455411,1706,1707,1707,1706,9477
20230616,101600,2136282393,1707,1706,1707,1706,3058
20230616,101500,2131062492,1706,1706,1709,1705,19665
20230616,101400,2097515272,1706,1705,1706,1705,61
20230616,101300,2097411209,1706,1706,1706,1705,11608
20230616,101200,2077617658,1706,1707,1707,1706,1156
20230616,101100,2075645247,1707,1709,1709,1706,4943
20230616,101000,2067205557,1708,1706,1708,1706,1562
20230616,100900,2064539905,1709,1706,1709,1706,6559
20230616,100800,2053350248,1706,1710,1710,1706,3132
20230616,100700,2047995343,1712,1706,1712,1706,4546
20230616,100600,2040237270,1706,1710,1710,1706,6161
20230616,100500,2029717271,1710,1711,1711,1710,4
20230616,100400,2029710429,1712,1705,1713,1705,36487
20230616,100300,1967456274,1706,1706,1706,1705,5760
20230616,100200,1957635033,1706,1708,1708,1706,7735
20230616,100100,1944436569,1708,1708,1709,1707,6629
20230616,100000,1933118888,1708,1708,1709,1708,945
20230616,095900,1931504778,1708,1710,1710,1708,4218
20230616,095800,1924295800,1709,1710,1710,1709,1110
20230616,095700,1922398009,1709,1706,1709,1706,2462
20230616,095600,1918196247,1706,1710,1710,1706,20792
20230616,095500,1882688158,1710,1710,1710,1710,1422
20230616,095400,1880256538,1710,1712,1712,1710,7623
20230616,095300,1867212110,1712,1714,1715,1712,12009
20230616,095200,1846633653,1715,1714,1715,1714,1553
20230616,095100,1843971585,1716,1717,1717,1715,4354
20230616,095000,1836502702,1717,1715,1717,1715,4017
20230616,094900,1829609063,1715,1716,1716,1715,4645
20230616,094800,1821639615,1716,1717,1717,1715,11728
20230616,094700,1801525672,1715,1718,1718,1713,15985
20230616,094600,1774103352,1718,1711,1718,1711,30540
20230616,094500,1721733092,1711,1708,1711,1708,6892
20230616,094400,1709948144,1708,1707,1708,1707,6466
20230616,094300,1698904398,1708,1707,1708,1707,1801
20230616,094200,1695828961,1707,1706,1708,1705,5999
20230616,094100,1685590275,1706,1707,1708,1706,7535
20230616,094000,1672727130,1708,1707,1709,1707,1485
20230616,093900,1670190808,1707,1707,1710,1707,11476
20230616,093800,1650590399,1707,1707,1708,1706,3954
20230616,093700,1643840931,1706,1704,1708,1704,11571
20230616,093600,1624113750,1701,1703,1704,1701,4241
20230616,093500,1616895302,1703,1703,1703,1702,14555
20230616,093400,1592112259,1703,1703,1703,1702,3910
20230616,093300,1585453547,1703,1703,1704,1703,4570
20230616,093200,1577668991,1703,1703,1706,1702,2414
20230616,093100,1573558445,1703,1696,1703,1696,20839
20230616,093000,1538164501,1696,1697,1697,1696,5992
20230616,092900,1528000529,1697,1697,1699,1696,8221
20230616,092800,1514055361,1697,1696,1697,1696,4394
20230616,092700,1506602010,1697,1695,1697,1695,6638
20230616,092600,1495342333,1696,1697,1697,1694,7638
20230616,092500,1482393914,1697,1697,1697,1694,37976
20230616,092400,1418032232,1697,1697,1698,1695,23830
20230616,092300,1377611850,1697,1698,1698,1696,7597
20230616,092200,1364722332,1700,1699,1700,1696,39210
20230616,092100,1298162330,1699,1700,1700,1699,9117
20230616,092000,1282670857,1699,1699,1703,1698,1802
20230616,091900,1279608606,1698,1700,1703,1698,27058
20230616,091800,1233643060,1700,1703,1703,1699,23246
20230616,091700,1194115766,1702,1702,1703,1701,5397
20230616,091600,1184930104,1702,1709,1709,1702,23533
20230616,091500,1144835505,1705,1704,1705,1704,9064
20230616,091400,1129388530,1704,1708,1708,1701,26656
20230616,091300,1083928385,1708,1708,1709,1708,4117
20230616,091200,1076894374,1708,1703,1709,1700,6582
20230616,091100,1065693024,1703,1707,1708,1698,75527
20230616,091000,937112190,1708,1709,1709,1706,13109
20230616,090900,914727248,1706,1709,1709,1706,7930
20230616,090800,901187369,1709,1714,1714,1707,6876
20230616,090700,889437750,1715,1710,1715,1710,4318
20230616,090600,882047476,1710,1710,1712,1704,17389
20230616,090500,852336501,1711,1716,1716,1710,33965
20230616,090400,794217645,1716,1713,1718,1711,26626
20230616,090300,748557363,1713,1698,1713,1696,23405
20230616,090200,708617511,1698,1704,1710,1694,138578
20230616,090100,473057069,1704,1716,1717,1703,129089
20230616,090000,252218973,1715,1720,1720,1713,141949