KissMeData/033170/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191000,15029815202,1668,1668,1668,1668,63757
20230714,190900,15029815202,1668,1668,1668,1668,0
20230714,190800,15029815202,1668,1668,1668,1668,0
20230714,190700,15029815202,1668,1668,1668,1668,0
20230714,190600,15029815202,1668,1668,1668,1668,0
20230714,190500,15029815202,1668,1668,1668,1668,0
20230714,190400,15029815202,1668,1668,1668,1668,0
20230714,190300,15029815202,1668,1668,1668,1668,0
20230714,190200,15029815202,1668,1668,1668,1668,0
20230714,190100,15029815202,1668,1668,1668,1668,0
20230714,190000,15029815202,1668,1668,1668,1668,0
20230714,185900,15029815202,1668,1668,1668,1668,0
20230714,185800,15029815202,1668,1668,1668,1668,0
20230714,185700,15029815202,1668,1668,1668,1668,0
20230714,185600,15029815202,1668,1668,1668,1668,0
20230714,185500,15029815202,1668,1668,1668,1668,0
20230714,185400,15029815202,1668,1668,1668,1668,0
20230714,185300,15029815202,1668,1668,1668,1668,0
20230714,185200,15029815202,1668,1668,1668,1668,0
20230714,185100,15029815202,1668,1668,1668,1668,0
20230714,185000,15029815202,1668,1668,1668,1668,0
20230714,184900,15029815202,1668,1668,1668,1668,0
20230714,184800,15029815202,1668,1668,1668,1668,0
20230714,184700,15029815202,1668,1668,1668,1668,0
20230714,184600,15029815202,1668,1668,1668,1668,0
20230714,184500,15029815202,1668,1668,1668,1668,0
20230714,184400,15029815202,1668,1668,1668,1668,0
20230714,184300,15029815202,1668,1668,1668,1668,0
20230714,184200,15029815202,1668,1668,1668,1668,0
20230714,184100,15029815202,1668,1668,1668,1668,0
20230714,184000,15029815202,1668,1668,1668,1668,63757
20230714,183900,15029815202,1668,1668,1668,1668,0
20230714,183800,15029815202,1668,1668,1668,1668,0
20230714,183700,15029815202,1668,1668,1668,1668,0
20230714,183600,15029815202,1668,1668,1668,1668,0
20230714,183500,15029815202,1668,1668,1668,1668,0
20230714,183400,15029815202,1668,1668,1668,1668,0
20230714,183300,15029815202,1668,1668,1668,1668,0
20230714,183200,15029815202,1668,1668,1668,1668,0
20230714,183100,15029815202,1668,1668,1668,1668,0
20230714,183000,15029815202,1668,1668,1668,1668,0
20230714,182900,15029815202,1668,1668,1668,1668,0
20230714,182800,15029815202,1668,1668,1668,1668,0
20230714,182700,15029815202,1668,1668,1668,1668,0
20230714,182600,15029815202,1668,1668,1668,1668,0
20230714,182500,15029815202,1668,1668,1668,1668,0
20230714,182400,15029815202,1668,1668,1668,1668,0
20230714,182300,15029815202,1668,1668,1668,1668,0
20230714,182200,15029815202,1668,1668,1668,1668,0
20230714,182100,15029815202,1668,1668,1668,1668,0
20230714,182000,15029815202,1668,1668,1668,1668,0
20230714,181900,15029815202,1668,1668,1668,1668,0
20230714,181800,15029815202,1668,1668,1668,1668,0
20230714,181700,15029815202,1668,1668,1668,1668,0
20230714,181600,15029815202,1668,1668,1668,1668,0
20230714,181500,15029815202,1668,1668,1668,1668,0
20230714,181400,15029815202,1668,1668,1668,1668,0
20230714,181300,15029815202,1668,1668,1668,1668,0
20230714,181200,15029815202,1668,1668,1668,1668,0
20230714,181100,15029815202,1668,1668,1668,1668,0
20230714,181000,15029815202,1668,1668,1668,1668,63757
20230714,180900,15029815202,1668,1668,1668,1668,0
20230714,180800,15029815202,1668,1668,1668,1668,0
20230714,180700,15029815202,1668,1668,1668,1668,0
20230714,180600,15029815202,1668,1668,1668,1668,0
20230714,180500,15029815202,1668,1668,1668,1668,0
20230714,180400,15029815202,1668,1668,1668,1668,0
20230714,180300,15029815202,1668,1668,1668,1668,0
20230714,180200,15029815202,1668,1668,1668,1668,0
20230714,180100,15029815202,1668,1668,1668,1668,0
20230714,180000,15029815202,1668,1668,1668,1668,0
20230714,175900,15029815202,1668,1668,1668,1668,0
20230714,175800,15029815202,1668,1668,1668,1668,0
20230714,175700,15029815202,1668,1668,1668,1668,0
20230714,175600,15029815202,1668,1668,1668,1668,0
20230714,175500,15029815202,1668,1668,1668,1668,0
20230714,175400,15029815202,1668,1668,1668,1668,0
20230714,175300,15029815202,1668,1668,1668,1668,0
20230714,175200,15029815202,1668,1668,1668,1668,0
20230714,175100,15029815202,1668,1668,1668,1668,0
20230714,175000,15029815202,1668,1668,1668,1668,0
20230714,174900,15029815202,1668,1668,1668,1668,0
20230714,174800,15029815202,1668,1668,1668,1668,0
20230714,174700,15029815202,1668,1668,1668,1668,0
20230714,174600,15029815202,1668,1668,1668,1668,0
20230714,174500,15029815202,1668,1668,1668,1668,0
20230714,174400,15029815202,1668,1668,1668,1668,0
20230714,174300,15029815202,1668,1668,1668,1668,0
20230714,174200,15029815202,1668,1668,1668,1668,0
20230714,174100,15029815202,1668,1668,1668,1668,0
20230714,174000,15029815202,1668,1668,1668,1668,63757
20230714,173900,15029815202,1668,1668,1668,1668,0
20230714,173800,15029815202,1668,1668,1668,1668,0
20230714,173700,15029815202,1668,1668,1668,1668,0
20230714,173600,15029815202,1668,1668,1668,1668,0
20230714,173500,15029815202,1668,1668,1668,1668,0
20230714,173400,15029815202,1668,1668,1668,1668,0
20230714,173300,15029815202,1668,1668,1668,1668,0
20230714,173200,15029815202,1668,1668,1668,1668,0
20230714,173100,15029815202,1668,1668,1668,1668,0
20230714,173000,15029815202,1668,1668,1668,1668,0
20230714,172900,15029815202,1668,1668,1668,1668,0
20230714,172800,15029815202,1668,1668,1668,1668,0
20230714,172700,15029815202,1668,1668,1668,1668,0
20230714,172600,15029815202,1668,1668,1668,1668,0
20230714,172500,15029815202,1668,1668,1668,1668,0
20230714,172400,15029815202,1668,1668,1668,1668,0
20230714,172300,15029815202,1668,1668,1668,1668,0
20230714,172200,15029815202,1668,1668,1668,1668,0
20230714,172100,15029815202,1668,1668,1668,1668,0
20230714,172000,15029815202,1668,1668,1668,1668,0
20230714,171900,15029815202,1668,1668,1668,1668,0
20230714,171800,15029815202,1668,1668,1668,1668,0
20230714,171700,15029815202,1668,1668,1668,1668,0
20230714,171600,15029815202,1668,1668,1668,1668,0
20230714,171500,15029815202,1668,1668,1668,1668,0
20230714,171400,15029815202,1668,1668,1668,1668,0
20230714,171300,15029815202,1668,1668,1668,1668,0
20230714,171200,15029815202,1668,1668,1668,1668,0
20230714,171100,15029815202,1668,1668,1668,1668,0
20230714,171000,15029815202,1668,1668,1668,1668,63757
20230714,170900,15029815202,1668,1668,1668,1668,0
20230714,170800,15029815202,1668,1668,1668,1668,0
20230714,170700,15029815202,1668,1668,1668,1668,0
20230714,170600,15029815202,1668,1668,1668,1668,0
20230714,170500,15029815202,1668,1668,1668,1668,0
20230714,170400,15029815202,1668,1668,1668,1668,0
20230714,170300,15029815202,1668,1668,1668,1668,0
20230714,170200,15029815202,1668,1668,1668,1668,0
20230714,170100,15029815202,1668,1668,1668,1668,0
20230714,170000,15029815202,1668,1668,1668,1668,0
20230714,165900,15029815202,1668,1668,1668,1668,0
20230714,165800,15029815202,1668,1668,1668,1668,0
20230714,165700,15029815202,1668,1668,1668,1668,0
20230714,165600,15029815202,1668,1668,1668,1668,0
20230714,165500,15029815202,1668,1668,1668,1668,0
20230714,165400,15029815202,1668,1668,1668,1668,0
20230714,165300,15029815202,1668,1668,1668,1668,0
20230714,165200,15029815202,1668,1668,1668,1668,0
20230714,165100,15029815202,1668,1668,1668,1668,0
20230714,165000,15029815202,1668,1668,1668,1668,0
20230714,164900,15029815202,1668,1668,1668,1668,0
20230714,164800,15029815202,1668,1668,1668,1668,0
20230714,164700,15029815202,1668,1668,1668,1668,0
20230714,164600,15029815202,1668,1668,1668,1668,0
20230714,164500,15029815202,1668,1668,1668,1668,0
20230714,164400,15029815202,1668,1668,1668,1668,0
20230714,164300,15029815202,1668,1668,1668,1668,0
20230714,164200,15029815202,1668,1668,1668,1668,0
20230714,164100,15029815202,1668,1668,1668,1668,0
20230714,164000,15029815202,1668,1668,1668,1668,63757
20230714,163900,15029815202,1668,1668,1668,1668,0
20230714,163800,15029815202,1668,1668,1668,1668,0
20230714,163700,15029815202,1668,1668,1668,1668,0
20230714,163600,15029815202,1668,1668,1668,1668,0
20230714,163500,15029815202,1668,1668,1668,1668,0
20230714,163400,15029815202,1668,1668,1668,1668,0
20230714,163300,15029815202,1668,1668,1668,1668,0
20230714,163200,15029815202,1668,1668,1668,1668,0
20230714,163100,15029815202,1668,1668,1668,1668,0
20230714,163000,15029815202,1668,1668,1668,1668,0
20230714,162900,15029815202,1668,1668,1668,1668,0
20230714,162800,15029815202,1668,1668,1668,1668,0
20230714,162700,15029815202,1668,1668,1668,1668,0
20230714,162600,15029815202,1668,1668,1668,1668,0
20230714,162500,15029815202,1668,1668,1668,1668,0
20230714,162400,15029815202,1668,1668,1668,1668,0
20230714,162300,15029815202,1668,1668,1668,1668,0
20230714,162200,15029815202,1668,1668,1668,1668,0
20230714,162100,15029815202,1668,1668,1668,1668,0
20230714,162000,15029815202,1668,1668,1668,1668,0
20230714,161900,15029815202,1668,1668,1668,1668,0
20230714,161800,15029815202,1668,1668,1668,1668,0
20230714,161700,15029815202,1668,1668,1668,1668,0
20230714,161600,15029815202,1668,1668,1668,1668,0
20230714,161500,15029815202,1668,1668,1668,1668,0
20230714,161400,15029815202,1668,1668,1668,1668,0
20230714,161300,15029815202,1668,1668,1668,1668,0
20230714,161200,15029815202,1668,1668,1668,1668,0
20230714,161100,15029815202,1668,1668,1668,1668,0
20230714,161000,15029815202,1668,1668,1668,1668,63757
20230714,160900,15029815202,1668,1668,1668,1668,0
20230714,160800,15029815202,1668,1668,1668,1668,0
20230714,160700,15029815202,1668,1668,1668,1668,0
20230714,160600,15029815202,1668,1668,1668,1668,0
20230714,160500,15029815202,1668,1668,1668,1668,0
20230714,160400,15029815202,1668,1668,1668,1668,0
20230714,160300,15029815202,1668,1668,1668,1668,0
20230714,160200,15029815202,1668,1668,1668,1668,0
20230714,160100,15029815202,1668,1668,1668,1668,0
20230714,160000,15029815202,1668,1668,1668,1668,0
20230714,155900,15029815202,1668,1668,1668,1668,0
20230714,155800,15029815202,1668,1668,1668,1668,0
20230714,155700,15029815202,1668,1668,1668,1668,0
20230714,155600,15029815202,1668,1668,1668,1668,0
20230714,155500,15029815202,1668,1668,1668,1668,0
20230714,155400,15029815202,1668,1668,1668,1668,0
20230714,155300,15029815202,1668,1668,1668,1668,0
20230714,155200,15029815202,1668,1668,1668,1668,0
20230714,155100,15029815202,1668,1668,1668,1668,0
20230714,155000,15029815202,1668,1668,1668,1668,0
20230714,154900,15029815202,1668,1668,1668,1668,0
20230714,154800,15029815202,1668,1668,1668,1668,0
20230714,154700,15029815202,1668,1668,1668,1668,0
20230714,154600,15029815202,1668,1668,1668,1668,0
20230714,154500,15029815202,1668,1668,1668,1668,0
20230714,154400,15029815202,1668,1668,1668,1668,0
20230714,154300,15029815202,1668,1668,1668,1668,0
20230714,154200,15029815202,1668,1668,1668,1668,0
20230714,154100,15029815202,1668,1668,1668,1668,0
20230714,154000,15029815202,1668,1668,1668,1668,63757
20230714,153900,15029815202,1668,1668,1668,1668,0
20230714,153800,15029815202,1668,1668,1668,1668,0
20230714,153700,15029815202,1668,1668,1668,1668,0
20230714,153600,15029815202,1668,1668,1668,1668,0
20230714,153500,15029815202,1668,1668,1668,1668,0
20230714,153400,15029815202,1668,1668,1668,1668,0
20230714,153300,15029815202,1668,1668,1668,1668,0
20230714,153200,15029815202,1668,1668,1668,1668,0
20230714,153100,15029815202,1668,1668,1668,1668,0
20230714,153000,15029815202,1668,1668,1668,1668,63757
20230714,152900,14923468526,1672,1672,1672,1672,0
20230714,152800,14923468526,1672,1672,1672,1672,0
20230714,152700,14923468526,1672,1672,1672,1672,0
20230714,152600,14923468526,1672,1672,1672,1672,0
20230714,152500,14923468526,1672,1672,1672,1672,0
20230714,152400,14923468526,1672,1672,1672,1672,0
20230714,152300,14923468526,1672,1672,1672,1672,0
20230714,152200,14923468526,1672,1672,1672,1672,0
20230714,152100,14923468526,1672,1672,1672,1672,0
20230714,152000,14923468526,1672,1672,1672,1672,0
20230714,151900,14923468526,1672,1673,1674,1671,32193
20230714,151800,14869609968,1673,1669,1673,1668,8908
20230714,151700,14854738918,1670,1669,1670,1669,2442
20230714,151600,14850662910,1670,1670,1671,1668,11551
20230714,151500,14831377530,1670,1671,1671,1670,4968
20230714,151400,14823077826,1671,1670,1673,1669,3739
20230714,151300,14816831129,1669,1669,1669,1668,800
20230714,151200,14815496225,1668,1670,1670,1668,1867
20230714,151100,14812381849,1674,1674,1674,1667,427
20230714,151000,14811667752,1674,1666,1675,1665,5292
20230714,150900,14802814697,1675,1666,1675,1665,1859
20230714,150800,14799713075,1665,1671,1675,1665,12822
20230714,150700,14778331619,1665,1664,1670,1664,3176
20230714,150600,14773040248,1665,1666,1666,1665,10537
20230714,150500,14755495255,1666,1669,1669,1666,24945
20230714,150400,14713900112,1669,1670,1670,1668,7325
20230714,150300,14701674619,1670,1672,1672,1669,16012
20230714,150200,14674931137,1672,1672,1672,1671,3913
20230714,150100,14668390688,1672,1672,1672,1671,5953
20230714,150000,14658441679,1672,1672,1673,1672,3917
20230714,145900,14651892296,1673,1674,1674,1672,6401
20230714,145800,14641181883,1675,1674,1675,1674,1826
20230714,145700,14638125096,1674,1677,1677,1674,888
20230714,145600,14636637778,1677,1678,1678,1677,811
20230714,145500,14635277340,1677,1677,1678,1677,934
20230714,145400,14633710922,1673,1676,1678,1673,2065
20230714,145300,14630251145,1676,1676,1676,1676,3413
20230714,145200,14624530957,1676,1676,1679,1676,498
20230714,145100,14623696300,1676,1682,1682,1676,982
20230714,145000,14622048492,1671,1674,1683,1671,3626
20230714,144900,14615970130,1672,1674,1676,1672,7239
20230714,144800,14603847909,1674,1672,1674,1672,3005
20230714,144700,14598821653,1672,1676,1676,1672,1831
20230714,144600,14595759635,1673,1675,1676,1673,463
20230714,144500,14594984887,1676,1676,1676,1676,703
20230714,144400,14593806659,1673,1675,1676,1673,7169
20230714,144300,14581804436,1674,1672,1675,1672,5
20230714,144200,14581796067,1673,1673,1673,1673,500
20230714,144100,14580959567,1671,1675,1675,1670,8581
20230714,144000,14566627312,1670,1672,1676,1670,13073
20230714,143900,14544781231,1672,1676,1676,1672,185
20230714,143800,14544471511,1677,1672,1677,1671,228
20230714,143700,14544089886,1671,1676,1677,1671,582
20230714,143600,14543116987,1674,1673,1674,1670,14814
20230714,143500,14518357982,1673,1674,1675,1673,5461
20230714,143400,14509216466,1673,1674,1674,1673,2126
20230714,143300,14505659349,1674,1677,1677,1674,2457
20230714,143200,14501543176,1677,1677,1678,1676,874
20230714,143100,14500077439,1676,1678,1680,1676,1944
20230714,143000,14496816343,1678,1682,1684,1678,7156
20230714,142900,14484782302,1681,1678,1683,1678,11504
20230714,142800,14465442366,1678,1676,1678,1674,4819
20230714,142700,14457365304,1675,1673,1675,1672,12537
20230714,142600,14436385831,1673,1671,1673,1670,3224
20230714,142500,14430998567,1670,1670,1670,1669,8499
20230714,142400,14416805425,1671,1671,1673,1671,663
20230714,142300,14415697540,1671,1671,1673,1671,711
20230714,142200,14414509409,1670,1671,1671,1670,3495
20230714,142100,14408670763,1671,1675,1675,1671,2054
20230714,142000,14405234651,1672,1671,1673,1671,5316
20230714,141900,14396346379,1671,1670,1672,1670,3112
20230714,141800,14391146203,1670,1670,1672,1670,11344
20230714,141700,14372198991,1671,1672,1673,1671,3057
20230714,141600,14367088919,1673,1670,1673,1670,9172
20230714,141500,14351756401,1670,1671,1674,1670,30178
20230714,141400,14301352819,1671,1674,1674,1670,10275
20230714,141300,14284181583,1674,1676,1676,1674,25571
20230714,141200,14241348531,1676,1676,1677,1676,3958
20230714,141100,14234714855,1677,1680,1680,1677,10675
20230714,141000,14216800884,1680,1680,1680,1680,16760
20230714,140900,14188644084,1680,1681,1681,1680,7187
20230714,140800,14176569081,1681,1681,1682,1680,2040
20230714,140700,14173141360,1681,1681,1682,1680,1490
20230714,140600,14170637674,1682,1681,1682,1680,3372
20230714,140500,14164971872,1682,1684,1684,1681,15173
20230714,140400,14139447900,1684,1684,1684,1683,2168
20230714,140300,14135799092,1684,1690,1691,1683,8953
20230714,140200,14120705529,1690,1686,1691,1686,1968
20230714,140100,14117386894,1686,1693,1693,1686,4068
20230714,140000,14110522351,1692,1693,1693,1688,149
20230714,135900,14110270100,1693,1690,1693,1688,7473
20230714,135800,14097648631,1690,1694,1694,1690,6813
20230714,135700,14086128976,1694,1694,1694,1693,75
20230714,135600,14086001927,1694,1694,1694,1692,186
20230714,135500,14085686882,1694,1691,1694,1690,10806
20230714,135400,14067416576,1691,1696,1696,1691,9852
20230714,135300,14050730077,1696,1699,1700,1696,12723
20230714,135200,14029112401,1699,1699,1700,1699,10303
20230714,135100,14011600684,1699,1697,1700,1697,31695
20230714,135000,13957742257,1697,1695,1697,1694,5498
20230714,134900,13948422061,1695,1695,1697,1694,12065
20230714,134800,13927967952,1694,1695,1696,1694,4038
20230714,134700,13921122807,1695,1693,1695,1693,2660
20230714,134600,13916615739,1693,1689,1693,1689,9673
20230714,134500,13900247516,1689,1688,1689,1687,3674
20230714,134400,13894046178,1687,1689,1689,1687,5606
20230714,134300,13884587652,1689,1689,1690,1689,1522
20230714,134200,13882016869,1688,1687,1688,1686,4005
20230714,134100,13875260044,1687,1688,1689,1687,13649
20230714,134000,13852228668,1688,1689,1690,1688,741
20230714,133900,13850977126,1689,1687,1689,1687,1191
20230714,133800,13848966301,1687,1687,1687,1687,353
20230714,133700,13848370790,1687,1689,1689,1684,7924
20230714,133600,13834999297,1689,1688,1690,1688,1587
20230714,133500,13832319606,1688,1689,1691,1687,3419
20230714,133400,13826543597,1689,1685,1689,1683,7527
20230714,133300,13813856919,1685,1684,1686,1680,17031
20230714,133200,13785195253,1684,1683,1684,1683,634
20230714,133100,13784128228,1683,1681,1683,1680,3200
20230714,133000,13778742794,1681,1681,1683,1681,272
20230714,132900,13778285366,1682,1681,1682,1681,3237
20230714,132800,13772843632,1673,1682,1682,1673,15602
20230714,132700,13746679330,1683,1684,1686,1682,276
20230714,132600,13746214873,1684,1683,1686,1683,2051
20230714,132500,13742761787,1684,1688,1688,1684,10780
20230714,132400,13724584416,1688,1691,1692,1688,6787
20230714,132300,13713111995,1691,1689,1691,1688,7575
20230714,132200,13700313557,1689,1688,1690,1688,4670
20230714,132100,13692425929,1689,1687,1689,1686,7742
20230714,132000,13679363468,1687,1686,1687,1685,1278
20230714,131900,13677208134,1687,1686,1688,1685,1673
20230714,131800,13674388817,1686,1688,1689,1684,3082
20230714,131700,13669184035,1684,1682,1688,1680,21937
20230714,131600,13632240284,1680,1676,1681,1673,4629
20230714,131500,13624467663,1676,1672,1676,1671,14903
20230714,131400,13599529556,1672,1676,1676,1672,10477
20230714,131300,13582006231,1672,1674,1675,1672,6819
20230714,131200,13570600060,1673,1676,1676,1673,4934
20230714,131100,13562336904,1675,1675,1676,1675,4675
20230714,131000,13554505393,1675,1676,1676,1675,7755
20230714,130900,13541514901,1676,1676,1680,1675,4515
20230714,130800,13533949151,1676,1677,1682,1676,4823
20230714,130700,13525865586,1683,1678,1683,1677,11053
20230714,130600,13507326610,1678,1682,1682,1677,10023
20230714,130500,13490501594,1680,1681,1686,1680,1511
20230714,130400,13487962716,1680,1680,1682,1679,10389
20230714,130300,13470506628,1680,1685,1685,1680,29565
20230714,130200,13420826649,1683,1683,1685,1681,15300
20230714,130100,13395090437,1685,1683,1685,1682,2983
20230714,130000,13390071936,1686,1686,1686,1682,8936
20230714,125900,13375036409,1687,1685,1687,1683,4772
20230714,125800,13367001881,1686,1686,1686,1686,238
20230714,125700,13366600613,1683,1686,1686,1683,10473
20230714,125600,13348962899,1690,1689,1690,1686,11001
20230714,125500,13330404388,1687,1687,1687,1687,570
20230714,125400,13329442798,1687,1688,1690,1687,1792
20230714,125300,13326417327,1688,1690,1690,1688,1596
20230714,125200,13323721487,1691,1688,1691,1688,1267
20230714,125100,13321580790,1688,1691,1692,1688,614
20230714,125000,13320542643,1691,1691,1691,1688,918
20230714,124900,13318990308,1691,1687,1691,1687,1046
20230714,124800,13317225542,1691,1687,1691,1687,3433
20230714,124700,13311427753,1691,1687,1691,1687,800
20230714,124600,13310077545,1687,1684,1687,1682,6893
20230714,124500,13298472545,1682,1683,1683,1682,6528
20230714,124400,13287491979,1682,1685,1687,1682,816
20230714,124300,13286118556,1683,1683,1683,1682,1008
20230714,124200,13284422600,1686,1682,1686,1681,1378
20230714,124100,13282104549,1682,1682,1683,1681,1116
20230714,124000,13280227392,1682,1683,1683,1681,8014
20230714,123900,13266751295,1682,1684,1685,1682,2897
20230714,123800,13261875611,1685,1686,1686,1684,1414
20230714,123700,13259492955,1686,1688,1688,1685,575
20230714,123600,13258523892,1689,1686,1690,1685,830
20230714,123500,13257122292,1690,1686,1690,1685,2890
20230714,123400,13252245611,1685,1686,1690,1685,3137
20230714,123300,13246956307,1686,1690,1693,1686,7278
20230714,123200,13234660347,1690,1690,1693,1690,7029
20230714,123100,13222780233,1690,1693,1693,1690,2876
20230714,123000,13217916108,1693,1693,1694,1690,3559
20230714,122900,13211900577,1690,1691,1694,1690,9660
20230714,122800,13195564810,1691,1691,1691,1690,722
20230714,122700,13194343969,1690,1691,1691,1688,2940
20230714,122600,13189372770,1691,1686,1691,1683,2322
20230714,122500,13185457495,1682,1682,1686,1682,4771
20230714,122400,13177429132,1682,1683,1683,1682,4118
20230714,122300,13170499484,1683,1684,1684,1683,2821
20230714,122200,13165749087,1684,1685,1686,1683,7541
20230714,122100,13153053998,1685,1683,1685,1683,358
20230714,122000,13152450964,1684,1682,1684,1681,2506
20230714,121900,13148236374,1681,1681,1682,1681,2710
20230714,121800,13143680588,1682,1684,1684,1681,6290
20230714,121700,13133098044,1684,1685,1688,1683,13633
20230714,121600,13110140147,1685,1686,1686,1684,9251
20230714,121500,13094547127,1687,1690,1690,1686,1044
20230714,121400,13092786756,1691,1685,1693,1685,18060
20230714,121300,13062245825,1685,1685,1686,1685,7047
20230714,121200,13050370578,1686,1687,1687,1685,2018
20230714,121100,13046967905,1687,1689,1689,1687,3028
20230714,121000,13041857851,1689,1690,1691,1688,1912
20230714,120900,13038625304,1690,1690,1692,1686,3312
20230714,120800,13033036495,1686,1690,1691,1685,2812
20230714,120700,13028282175,1690,1683,1690,1683,7390
20230714,120600,13015835757,1683,1680,1683,1679,3178
20230714,120500,13010490319,1679,1688,1688,1679,49504
20230714,120400,12927237784,1688,1691,1691,1688,16741
20230714,120300,12898952439,1691,1692,1693,1690,2790
20230714,120200,12894233421,1690,1692,1692,1690,15477
20230714,120100,12868065967,1692,1692,1692,1691,4094
20230714,120000,12861142165,1691,1691,1692,1691,4039
20230714,115900,12854312062,1692,1696,1696,1692,45041
20230714,115800,12778036076,1696,1696,1696,1696,3782
20230714,115700,12771621804,1696,1695,1696,1695,3739
20230714,115600,12765281273,1696,1695,1696,1694,7151
20230714,115500,12753164021,1694,1696,1696,1694,9598
20230714,115400,12736902888,1695,1698,1698,1694,14297
20230714,115300,12712655314,1698,1703,1703,1698,47427
20230714,115200,12632061053,1700,1703,1703,1700,42461
20230714,115100,12559789971,1703,1703,1704,1703,8833
20230714,115000,12544747368,1704,1704,1706,1703,16530
20230714,114900,12516580740,1704,1704,1707,1704,8788
20230714,114800,12501597348,1706,1708,1709,1703,30754
20230714,114700,12449137310,1707,1702,1708,1702,20906
20230714,114600,12413483335,1703,1706,1706,1702,10784
20230714,114500,12395108383,1705,1700,1705,1700,3997
20230714,114400,12388305033,1700,1701,1703,1699,32563
20230714,114300,12332940617,1701,1702,1703,1700,40977
20230714,114200,12263237330,1703,1702,1705,1700,29813
20230714,114100,12212498269,1703,1705,1708,1703,13025
20230714,114000,12190284122,1706,1702,1707,1702,9563
20230714,113900,12173980917,1702,1708,1708,1701,33405
20230714,113800,12117026330,1708,1714,1715,1707,13544
20230714,113700,12093860349,1711,1717,1717,1710,31784
20230714,113600,12039433807,1716,1710,1722,1710,32192
20230714,113500,11984126364,1714,1704,1714,1702,52232
20230714,113400,11894903196,1704,1708,1712,1702,38865
20230714,113300,11828631405,1712,1713,1713,1707,24866
20230714,113200,11786098461,1712,1713,1714,1712,15673
20230714,113100,11759261355,1713,1714,1714,1711,16733
20230714,113000,11730606761,1715,1712,1716,1712,15129
20230714,112900,11704694829,1712,1718,1718,1711,9297
20230714,112800,11688773261,1718,1716,1723,1711,47868
20230714,112700,11606592938,1715,1723,1723,1713,37985
20230714,112600,11541320513,1723,1726,1727,1720,45285
20230714,112500,11463257787,1725,1729,1730,1723,34021
20230714,112400,11404486733,1728,1732,1732,1720,98934
20230714,112300,11233724865,1732,1736,1737,1729,75351
20230714,112200,11103115708,1737,1733,1737,1731,70501
20230714,112100,10980719009,1731,1727,1739,1726,317732
20230714,112000,10430066437,1727,1723,1728,1722,66941
20230714,111900,10314576615,1723,1723,1723,1721,15262
20230714,111800,10288289078,1723,1723,1724,1721,25111
20230714,111700,10245023221,1723,1720,1723,1719,39194
20230714,111600,10177561779,1720,1720,1721,1719,8508
20230714,111500,10162927327,1720,1724,1724,1716,43480
20230714,111400,10088118624,1723,1720,1725,1719,57931
20230714,111300,9988350851,1720,1717,1723,1716,57014
20230714,111200,9890347992,1721,1714,1725,1713,209556
20230714,111100,9529784833,1709,1708,1715,1708,117631
20230714,111000,9328598812,1709,1710,1710,1708,7357
20230714,110900,9316025426,1710,1709,1710,1709,7416
20230714,110800,9303349401,1709,1709,1710,1709,22150
20230714,110700,9265489298,1709,1709,1710,1708,22495
20230714,110600,9227042497,1709,1703,1709,1703,41632
20230714,110500,9156035029,1703,1702,1703,1702,4012
20230714,110400,9149204193,1703,1702,1704,1702,2399
20230714,110300,9145119941,1704,1699,1704,1698,16843
20230714,110200,9116458688,1699,1700,1701,1699,5762
20230714,110100,9106664532,1700,1701,1701,1700,3312
20230714,110000,9101031730,1702,1704,1704,1702,4450
20230714,105900,9093455103,1703,1703,1704,1702,8964
20230714,105800,9078183870,1703,1703,1703,1702,10498
20230714,105700,9060309413,1703,1701,1704,1696,17151
20230714,105600,9031105478,1700,1693,1700,1693,10128
20230714,105500,9013913516,1693,1694,1694,1693,2748
20230714,105400,9009259035,1694,1694,1696,1693,7434
20230714,105300,8996663409,1694,1695,1698,1694,2572
20230714,105200,8992303559,1695,1695,1699,1693,1619
20230714,105100,8989559911,1695,1699,1699,1693,12358
20230714,105000,8968578172,1699,1698,1699,1693,8961
20230714,104900,8953365328,1697,1698,1699,1693,4781
20230714,104800,8945249886,1699,1698,1700,1698,2209
20230714,104700,8941497316,1700,1697,1700,1697,16922
20230714,104600,8912739671,1697,1692,1697,1690,14721
20230714,104500,8887831132,1692,1687,1693,1680,31753
20230714,104400,8834349844,1684,1688,1688,1683,5773
20230714,104300,8824619633,1688,1684,1688,1681,12405
20230714,104200,8803712425,1683,1685,1686,1680,40003
20230714,104100,8736449570,1686,1684,1686,1684,17377
20230714,104000,8707180750,1684,1688,1688,1684,19677
20230714,103900,8674008529,1688,1692,1693,1687,2283
20230714,103800,8670152306,1690,1689,1693,1685,64410
20230714,103700,8561482591,1690,1692,1693,1690,17087
20230714,103600,8532588387,1692,1694,1694,1692,6778
20230714,103500,8521110574,1695,1695,1695,1694,6432
20230714,103400,8510210347,1696,1691,1696,1690,13431
20230714,103300,8487495047,1691,1690,1691,1689,7047
20230714,103200,8475587374,1690,1691,1691,1690,7759
20230714,103100,8462474543,1691,1691,1692,1690,7327
20230714,103000,8450086132,1691,1690,1692,1690,5908
20230714,102900,8440098460,1690,1689,1691,1688,8695
20230714,102800,8425409590,1690,1691,1691,1689,12921
20230714,102700,8403576810,1691,1694,1694,1691,5012
20230714,102600,8395097505,1694,1698,1698,1694,7687
20230714,102500,8382062286,1698,1691,1700,1690,15385
20230714,102400,8356026105,1691,1695,1698,1690,17672
20230714,102300,8326089196,1698,1695,1698,1691,9920
20230714,102200,8309291993,1693,1701,1702,1693,17674
20230714,102100,8279287480,1703,1701,1705,1696,16561
20230714,102000,8251092315,1696,1695,1701,1695,3599
20230714,101900,8244990831,1694,1705,1705,1694,18576
20230714,101800,8213439030,1705,1710,1710,1705,19091
20230714,101700,8180815704,1710,1708,1710,1707,16781
20230714,101600,8152143231,1708,1702,1708,1701,28942
20230714,101500,8102768028,1702,1702,1705,1694,20227
20230714,101400,8068350417,1694,1693,1702,1688,32124
20230714,101300,8014031640,1694,1699,1700,1691,25041
20230714,101200,7971559842,1699,1700,1702,1699,16568
20230714,101100,7943395047,1699,1701,1703,1699,53550
20230714,101000,7852327994,1701,1704,1705,1701,29771
20230714,100900,7801642240,1704,1702,1705,1702,18348
20230714,100800,7770392732,1703,1703,1704,1702,15383
20230714,100700,7744196843,1702,1705,1705,1702,20062
20230714,100600,7710026377,1705,1709,1709,1704,22388
20230714,100500,7671835484,1709,1711,1711,1707,26447
20230714,100400,7626630433,1711,1703,1711,1703,15014
20230714,100300,7600978101,1703,1704,1705,1703,40032
20230714,100200,7532777015,1704,1707,1711,1703,59797
20230714,100100,7430682842,1708,1716,1719,1704,70260
20230714,100000,7310436399,1716,1719,1722,1713,94094
20230714,095900,7148823222,1719,1714,1720,1713,63701
20230714,095800,7039474807,1714,1724,1724,1713,185082
20230714,095700,6721114462,1723,1695,1724,1692,379055
20230714,095600,6070780990,1695,1685,1695,1683,28657
20230714,095500,6022379433,1684,1692,1692,1684,72579
20230714,095400,5899849260,1692,1691,1693,1690,20886
20230714,095300,5864529001,1693,1703,1706,1687,67469
20230714,095200,5750087875,1706,1709,1709,1700,91987
20230714,095100,5593415792,1704,1708,1714,1703,203019
20230714,095000,5246528152,1708,1706,1713,1702,206424
20230714,094900,4894147729,1708,1670,1713,1667,359492
20230714,094800,4284176168,1670,1665,1670,1661,72148
20230714,094700,4164038348,1665,1670,1671,1665,42633
20230714,094600,4092892047,1670,1678,1680,1670,64217
20230714,094500,3985414730,1678,1685,1688,1675,16644
20230714,094400,3957461669,1688,1675,1690,1672,69227
20230714,094300,3841010433,1675,1680,1686,1667,99022
20230714,094200,3675173681,1686,1708,1709,1677,111996
20230714,094100,3485700256,1708,1705,1712,1704,67481
20230714,094000,3370398663,1707,1711,1714,1700,52675
20230714,093900,3280519813,1715,1711,1716,1710,131011
20230714,093800,3056128484,1712,1710,1712,1701,88578
20230714,093700,2904889916,1710,1710,1715,1708,136035
20230714,093600,2672131308,1710,1696,1713,1696,365430
20230714,093500,2049521131,1697,1692,1698,1688,82197
20230714,093400,1910399628,1690,1684,1699,1684,157085
20230714,093300,1644467581,1684,1678,1684,1673,84510
20230714,093200,1502606334,1674,1663,1690,1662,159260
20230714,093100,1235654081,1662,1654,1664,1652,70350
20230714,093000,1118957777,1652,1652,1656,1651,43510
20230714,092900,1047040697,1652,1654,1654,1650,25605
20230714,092800,1004727972,1653,1648,1653,1647,47585
20230714,092700,926188768,1646,1644,1647,1641,30105
20230714,092600,876687490,1644,1639,1644,1639,5280
20230714,092500,868028568,1639,1642,1642,1639,7566
20230714,092400,855624141,1642,1641,1642,1640,1529
20230714,092300,853114860,1640,1642,1645,1640,9366
20230714,092200,837734921,1642,1643,1643,1642,11094
20230714,092100,819510208,1643,1635,1645,1635,32347
20230714,092000,766452014,1636,1635,1636,1631,2692
20230714,091900,762057389,1635,1639,1639,1633,8046
20230714,091800,748871193,1638,1632,1640,1632,11394
20230714,091700,730243703,1631,1634,1634,1630,48
20230714,091600,730165419,1635,1634,1635,1630,3501
20230714,091500,724454309,1635,1631,1635,1627,2529
20230714,091400,720337837,1631,1630,1642,1628,7825
20230714,091300,707575122,1630,1623,1630,1623,4665
20230714,091200,699992526,1621,1626,1626,1620,30921
20230714,091100,649857683,1627,1637,1637,1627,59306
20230714,091000,552926841,1637,1640,1644,1637,25994
20230714,090900,510336739,1640,1646,1646,1639,7577
20230714,090800,497877747,1648,1639,1648,1638,22684
20230714,090700,460609885,1637,1641,1643,1636,35688
20230714,090600,402176783,1641,1653,1654,1638,29597
20230714,090500,353395022,1652,1645,1652,1642,71874
20230714,090400,234932773,1645,1624,1645,1620,71492
20230714,090300,118100916,1624,1616,1624,1616,5957
20230714,090200,108468896,1617,1629,1629,1615,3001
20230714,090100,103597971,1629,1633,1634,1620,10508
20230714,090000,86452549,1634,1630,1634,1611,53057