KissMeData/033170/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,190500,2511528166,1467,1467,1467,1467,12834
20230724,190400,2511528166,1467,1467,1467,1467,0
20230724,190300,2511528166,1467,1467,1467,1467,0
20230724,190200,2511528166,1467,1467,1467,1467,0
20230724,190100,2511528166,1467,1467,1467,1467,0
20230724,190000,2511528166,1467,1467,1467,1467,0
20230724,185900,2511528166,1467,1467,1467,1467,0
20230724,185800,2511528166,1467,1467,1467,1467,0
20230724,185700,2511528166,1467,1467,1467,1467,0
20230724,185600,2511528166,1467,1467,1467,1467,0
20230724,185500,2511528166,1467,1467,1467,1467,0
20230724,185400,2511528166,1467,1467,1467,1467,0
20230724,185300,2511528166,1467,1467,1467,1467,0
20230724,185200,2511528166,1467,1467,1467,1467,0
20230724,185100,2511528166,1467,1467,1467,1467,0
20230724,185000,2511528166,1467,1467,1467,1467,0
20230724,184900,2511528166,1467,1467,1467,1467,0
20230724,184800,2511528166,1467,1467,1467,1467,0
20230724,184700,2511528166,1467,1467,1467,1467,0
20230724,184600,2511528166,1467,1467,1467,1467,0
20230724,184500,2511528166,1467,1467,1467,1467,0
20230724,184400,2511528166,1467,1467,1467,1467,0
20230724,184300,2511528166,1467,1467,1467,1467,0
20230724,184200,2511528166,1467,1467,1467,1467,0
20230724,184100,2511528166,1467,1467,1467,1467,0
20230724,184000,2511528166,1467,1467,1467,1467,0
20230724,183900,2511528166,1467,1467,1467,1467,0
20230724,183800,2511528166,1467,1467,1467,1467,0
20230724,183700,2511528166,1467,1467,1467,1467,0
20230724,183600,2511528166,1467,1467,1467,1467,0
20230724,183500,2511528166,1467,1467,1467,1467,12834
20230724,183400,2511528166,1467,1467,1467,1467,0
20230724,183300,2511528166,1467,1467,1467,1467,0
20230724,183200,2511528166,1467,1467,1467,1467,0
20230724,183100,2511528166,1467,1467,1467,1467,0
20230724,183000,2511528166,1467,1467,1467,1467,0
20230724,182900,2511528166,1467,1467,1467,1467,0
20230724,182800,2511528166,1467,1467,1467,1467,0
20230724,182700,2511528166,1467,1467,1467,1467,0
20230724,182600,2511528166,1467,1467,1467,1467,0
20230724,182500,2511528166,1467,1467,1467,1467,0
20230724,182400,2511528166,1467,1467,1467,1467,0
20230724,182300,2511528166,1467,1467,1467,1467,0
20230724,182200,2511528166,1467,1467,1467,1467,0
20230724,182100,2511528166,1467,1467,1467,1467,0
20230724,182000,2511528166,1467,1467,1467,1467,0
20230724,181900,2511528166,1467,1467,1467,1467,0
20230724,181800,2511528166,1467,1467,1467,1467,0
20230724,181700,2511528166,1467,1467,1467,1467,0
20230724,181600,2511528166,1467,1467,1467,1467,0
20230724,181500,2511528166,1467,1467,1467,1467,0
20230724,181400,2511528166,1467,1467,1467,1467,0
20230724,181300,2511528166,1467,1467,1467,1467,0
20230724,181200,2511528166,1467,1467,1467,1467,0
20230724,181100,2511528166,1467,1467,1467,1467,0
20230724,181000,2511528166,1467,1467,1467,1467,0
20230724,180900,2511528166,1467,1467,1467,1467,0
20230724,180800,2511528166,1467,1467,1467,1467,0
20230724,180700,2511528166,1467,1467,1467,1467,0
20230724,180600,2511528166,1467,1467,1467,1467,0
20230724,180500,2511528166,1467,1467,1467,1467,12834
20230724,180400,2511528166,1467,1467,1467,1467,0
20230724,180300,2511528166,1467,1467,1467,1467,0
20230724,180200,2511528166,1467,1467,1467,1467,0
20230724,180100,2511528166,1467,1467,1467,1467,0
20230724,180000,2511528166,1467,1467,1467,1467,0
20230724,175900,2511528166,1467,1467,1467,1467,0
20230724,175800,2511528166,1467,1467,1467,1467,0
20230724,175700,2511528166,1467,1467,1467,1467,0
20230724,175600,2511528166,1467,1467,1467,1467,0
20230724,175500,2511528166,1467,1467,1467,1467,0
20230724,175400,2511528166,1467,1467,1467,1467,0
20230724,175300,2511528166,1467,1467,1467,1467,0
20230724,175200,2511528166,1467,1467,1467,1467,0
20230724,175100,2511528166,1467,1467,1467,1467,0
20230724,175000,2511528166,1467,1467,1467,1467,0
20230724,174900,2511528166,1467,1467,1467,1467,0
20230724,174800,2511528166,1467,1467,1467,1467,0
20230724,174700,2511528166,1467,1467,1467,1467,0
20230724,174600,2511528166,1467,1467,1467,1467,0
20230724,174500,2511528166,1467,1467,1467,1467,0
20230724,174400,2511528166,1467,1467,1467,1467,0
20230724,174300,2511528166,1467,1467,1467,1467,0
20230724,174200,2511528166,1467,1467,1467,1467,0
20230724,174100,2511528166,1467,1467,1467,1467,0
20230724,174000,2511528166,1467,1467,1467,1467,0
20230724,173900,2511528166,1467,1467,1467,1467,0
20230724,173800,2511528166,1467,1467,1467,1467,0
20230724,173700,2511528166,1467,1467,1467,1467,0
20230724,173600,2511528166,1467,1467,1467,1467,0
20230724,173500,2511528166,1467,1467,1467,1467,12834
20230724,173400,2511528166,1467,1467,1467,1467,0
20230724,173300,2511528166,1467,1467,1467,1467,0
20230724,173200,2511528166,1467,1467,1467,1467,0
20230724,173100,2511528166,1467,1467,1467,1467,0
20230724,173000,2511528166,1467,1467,1467,1467,0
20230724,172900,2511528166,1467,1467,1467,1467,0
20230724,172800,2511528166,1467,1467,1467,1467,0
20230724,172700,2511528166,1467,1467,1467,1467,0
20230724,172600,2511528166,1467,1467,1467,1467,0
20230724,172500,2511528166,1467,1467,1467,1467,0
20230724,172400,2511528166,1467,1467,1467,1467,0
20230724,172300,2511528166,1467,1467,1467,1467,0
20230724,172200,2511528166,1467,1467,1467,1467,0
20230724,172100,2511528166,1467,1467,1467,1467,0
20230724,172000,2511528166,1467,1467,1467,1467,0
20230724,171900,2511528166,1467,1467,1467,1467,0
20230724,171800,2511528166,1467,1467,1467,1467,0
20230724,171700,2511528166,1467,1467,1467,1467,0
20230724,171600,2511528166,1467,1467,1467,1467,0
20230724,171500,2511528166,1467,1467,1467,1467,0
20230724,171400,2511528166,1467,1467,1467,1467,0
20230724,171300,2511528166,1467,1467,1467,1467,0
20230724,171200,2511528166,1467,1467,1467,1467,0
20230724,171100,2511528166,1467,1467,1467,1467,0
20230724,171000,2511528166,1467,1467,1467,1467,0
20230724,170900,2511528166,1467,1467,1467,1467,0
20230724,170800,2511528166,1467,1467,1467,1467,0
20230724,170700,2511528166,1467,1467,1467,1467,0
20230724,170600,2511528166,1467,1467,1467,1467,0
20230724,170500,2511528166,1467,1467,1467,1467,12834
20230724,170400,2511528166,1467,1467,1467,1467,0
20230724,170300,2511528166,1467,1467,1467,1467,0
20230724,170200,2511528166,1467,1467,1467,1467,0
20230724,170100,2511528166,1467,1467,1467,1467,0
20230724,170000,2511528166,1467,1467,1467,1467,0
20230724,165900,2511528166,1467,1467,1467,1467,0
20230724,165800,2511528166,1467,1467,1467,1467,0
20230724,165700,2511528166,1467,1467,1467,1467,0
20230724,165600,2511528166,1467,1467,1467,1467,0
20230724,165500,2511528166,1467,1467,1467,1467,0
20230724,165400,2511528166,1467,1467,1467,1467,0
20230724,165300,2511528166,1467,1467,1467,1467,0
20230724,165200,2511528166,1467,1467,1467,1467,0
20230724,165100,2511528166,1467,1467,1467,1467,0
20230724,165000,2511528166,1467,1467,1467,1467,0
20230724,164900,2511528166,1467,1467,1467,1467,0
20230724,164800,2511528166,1467,1467,1467,1467,0
20230724,164700,2511528166,1467,1467,1467,1467,0
20230724,164600,2511528166,1467,1467,1467,1467,0
20230724,164500,2511528166,1467,1467,1467,1467,0
20230724,164400,2511528166,1467,1467,1467,1467,0
20230724,164300,2511528166,1467,1467,1467,1467,0
20230724,164200,2511528166,1467,1467,1467,1467,0
20230724,164100,2511528166,1467,1467,1467,1467,0
20230724,164000,2511528166,1467,1467,1467,1467,0
20230724,163900,2511528166,1467,1467,1467,1467,0
20230724,163800,2511528166,1467,1467,1467,1467,0
20230724,163700,2511528166,1467,1467,1467,1467,0
20230724,163600,2511528166,1467,1467,1467,1467,0
20230724,163500,2511528166,1467,1467,1467,1467,12834
20230724,163400,2511528166,1467,1467,1467,1467,0
20230724,163300,2511528166,1467,1467,1467,1467,0
20230724,163200,2511528166,1467,1467,1467,1467,0
20230724,163100,2511528166,1467,1467,1467,1467,0
20230724,163000,2511528166,1467,1467,1467,1467,0
20230724,162900,2511528166,1467,1467,1467,1467,0
20230724,162800,2511528166,1467,1467,1467,1467,0
20230724,162700,2511528166,1467,1467,1467,1467,0
20230724,162600,2511528166,1467,1467,1467,1467,0
20230724,162500,2511528166,1467,1467,1467,1467,0
20230724,162400,2511528166,1467,1467,1467,1467,0
20230724,162300,2511528166,1467,1467,1467,1467,0
20230724,162200,2511528166,1467,1467,1467,1467,0
20230724,162100,2511528166,1467,1467,1467,1467,0
20230724,162000,2511528166,1467,1467,1467,1467,0
20230724,161900,2511528166,1467,1467,1467,1467,0
20230724,161800,2511528166,1467,1467,1467,1467,0
20230724,161700,2511528166,1467,1467,1467,1467,0
20230724,161600,2511528166,1467,1467,1467,1467,0
20230724,161500,2511528166,1467,1467,1467,1467,0
20230724,161400,2511528166,1467,1467,1467,1467,0
20230724,161300,2511528166,1467,1467,1467,1467,0
20230724,161200,2511528166,1467,1467,1467,1467,0
20230724,161100,2511528166,1467,1467,1467,1467,0
20230724,161000,2511528166,1467,1467,1467,1467,0
20230724,160900,2511528166,1467,1467,1467,1467,0
20230724,160800,2511528166,1467,1467,1467,1467,0
20230724,160700,2511528166,1467,1467,1467,1467,0
20230724,160600,2511528166,1467,1467,1467,1467,0
20230724,160500,2511528166,1467,1467,1467,1467,12834
20230724,160400,2511528166,1467,1467,1467,1467,0
20230724,160300,2511528166,1467,1467,1467,1467,0
20230724,160200,2511528166,1467,1467,1467,1467,0
20230724,160100,2511528166,1467,1467,1467,1467,0
20230724,160000,2511528166,1467,1467,1467,1467,0
20230724,155900,2511528166,1467,1467,1467,1467,0
20230724,155800,2511528166,1467,1467,1467,1467,0
20230724,155700,2511528166,1467,1467,1467,1467,0
20230724,155600,2511528166,1467,1467,1467,1467,0
20230724,155500,2511528166,1467,1467,1467,1467,0
20230724,155400,2511528166,1467,1467,1467,1467,0
20230724,155300,2511528166,1467,1467,1467,1467,0
20230724,155200,2511528166,1467,1467,1467,1467,0
20230724,155100,2511528166,1467,1467,1467,1467,0
20230724,155000,2511528166,1467,1467,1467,1467,0
20230724,154900,2511528166,1467,1467,1467,1467,0
20230724,154800,2511528166,1467,1467,1467,1467,0
20230724,154700,2511528166,1467,1467,1467,1467,0
20230724,154600,2511528166,1467,1467,1467,1467,0
20230724,154500,2511528166,1467,1467,1467,1467,0
20230724,154400,2511528166,1467,1467,1467,1467,0
20230724,154300,2511528166,1467,1467,1467,1467,0
20230724,154200,2511528166,1467,1467,1467,1467,0
20230724,154100,2511528166,1467,1467,1467,1467,0
20230724,154000,2511528166,1467,1467,1467,1467,0
20230724,153900,2511528166,1467,1467,1467,1467,0
20230724,153800,2511528166,1467,1467,1467,1467,0
20230724,153700,2511528166,1467,1467,1467,1467,0
20230724,153600,2511528166,1467,1467,1467,1467,0
20230724,153500,2511528166,1467,1467,1467,1467,12834
20230724,153400,2511528166,1467,1467,1467,1467,0
20230724,153300,2511528166,1467,1467,1467,1467,0
20230724,153200,2511528166,1467,1467,1467,1467,0
20230724,153100,2511528166,1467,1467,1467,1467,0
20230724,153000,2511528166,1467,1467,1467,1467,12834
20230724,152900,2492700688,1465,1465,1465,1465,0
20230724,152800,2492700688,1465,1465,1465,1465,0
20230724,152700,2492700688,1465,1465,1465,1465,0
20230724,152600,2492700688,1465,1465,1465,1465,0
20230724,152500,2492700688,1465,1465,1465,1465,0
20230724,152400,2492700688,1465,1465,1465,1465,0
20230724,152300,2492700688,1465,1465,1465,1465,0
20230724,152200,2492700688,1465,1465,1465,1465,0
20230724,152100,2492700688,1465,1465,1465,1465,0
20230724,152000,2492700688,1465,1465,1465,1465,0
20230724,151900,2492700688,1465,1466,1466,1464,28894
20230724,151800,2450369305,1466,1465,1466,1464,11146
20230724,151700,2434037893,1464,1464,1466,1464,4990
20230724,151600,2426727837,1464,1464,1465,1463,1906
20230724,151500,2423937703,1464,1465,1467,1463,4564
20230724,151400,2417253159,1465,1464,1465,1463,2637
20230724,151300,2413392204,1463,1467,1467,1463,4704
20230724,151200,2406497857,1467,1467,1467,1467,1101
20230724,151100,2404882690,1467,1468,1469,1467,3501
20230724,151000,2399745728,1465,1465,1469,1465,1712
20230724,150900,2397235248,1468,1465,1468,1465,2662
20230724,150800,2393331832,1464,1465,1465,1464,7558
20230724,150700,2382264291,1469,1464,1469,1464,2091
20230724,150600,2379203062,1464,1469,1470,1464,8129
20230724,150500,2367290681,1470,1472,1472,1469,732
20230724,150400,2366214816,1471,1467,1471,1467,14445
20230724,150300,2345004578,1466,1465,1466,1465,2132
20230724,150200,2341879936,1466,1466,1466,1466,882
20230724,150100,2340586924,1464,1465,1465,1464,2158
20230724,150000,2337426929,1466,1466,1466,1466,2169
20230724,145900,2334247175,1467,1467,1467,1466,2078
20230724,145800,2331198788,1468,1468,1468,1468,0
20230724,145700,2331198788,1468,1466,1468,1464,4825
20230724,145600,2324132112,1468,1466,1468,1466,1868
20230724,145500,2321392578,1466,1468,1468,1466,90
20230724,145400,2321260548,1467,1468,1468,1466,3448
20230724,145300,2316204329,1468,1468,1468,1468,316
20230724,145200,2315740441,1469,1469,1469,1469,1581
20230724,145100,2313417952,1469,1469,1469,1469,2423
20230724,145000,2309858565,1469,1469,1469,1469,808
20230724,144900,2308671613,1469,1468,1469,1468,623
20230724,144800,2307756436,1468,1468,1468,1468,672
20230724,144700,2306769940,1468,1468,1468,1468,626
20230724,144600,2305850972,1469,1469,1469,1468,2552
20230724,144500,2302103134,1469,1468,1469,1468,1673
20230724,144400,2299645808,1467,1465,1467,1465,1929
20230724,144300,2296816543,1467,1467,1467,1467,857
20230724,144200,2295559324,1466,1467,1467,1465,1832
20230724,144100,2292875158,1465,1468,1470,1465,29915
20230724,144000,2248939355,1468,1466,1468,1466,8227
20230724,143900,2236872113,1465,1464,1465,1464,7420
20230724,143800,2226005907,1463,1463,1463,1462,6971
20230724,143700,2215812550,1463,1463,1464,1463,1690
20230724,143600,2213339980,1463,1462,1463,1462,1277
20230724,143500,2211472986,1462,1461,1462,1460,8013
20230724,143400,2199768612,1461,1460,1461,1460,139
20230724,143300,2199565585,1460,1460,1460,1460,1258
20230724,143200,2197728905,1460,1460,1460,1460,84
20230724,143100,2197606265,1460,1460,1460,1460,3
20230724,143000,2197601885,1460,1460,1460,1460,0
20230724,142900,2197601885,1460,1460,1460,1460,2160
20230724,142800,2194448285,1455,1459,1459,1455,6290
20230724,142700,2185293061,1460,1460,1460,1460,10
20230724,142600,2185278461,1460,1461,1461,1460,736
20230724,142500,2184203846,1461,1460,1462,1460,1136
20230724,142400,2182544117,1460,1459,1460,1459,460
20230724,142300,2181872540,1459,1458,1459,1458,509
20230724,142200,2181129916,1459,1457,1459,1457,126
20230724,142100,2180946314,1461,1461,1461,1461,66
20230724,142000,2180849888,1462,1462,1462,1462,10
20230724,141900,2180835268,1463,1463,1463,1463,7
20230724,141800,2180825027,1463,1463,1463,1463,7
20230724,141700,2180814786,1457,1458,1463,1457,5233
20230724,141600,2173184938,1458,1458,1463,1458,2451
20230724,141500,2169609346,1462,1458,1462,1458,817
20230724,141400,2168418120,1458,1462,1462,1458,5012
20230724,141300,2161106487,1462,1461,1463,1461,370
20230724,141200,2160565875,1461,1461,1461,1461,0
20230724,141100,2160565875,1461,1460,1461,1460,419
20230724,141000,2159954116,1461,1461,1461,1461,1448
20230724,140900,2157838588,1460,1460,1460,1460,446
20230724,140800,2157187428,1460,1461,1461,1460,21
20230724,140700,2157156758,1460,1461,1461,1460,237
20230724,140600,2156810601,1461,1461,1461,1461,0
20230724,140500,2156810601,1461,1464,1464,1461,4
20230724,140400,2156804754,1464,1464,1464,1464,0
20230724,140300,2156804754,1464,1464,1464,1464,523
20230724,140200,2156039082,1464,1464,1464,1459,159
20230724,140100,2155806311,1464,1463,1464,1458,366
20230724,140000,2155271697,1464,1461,1464,1461,2
20230724,135900,2155268772,1464,1464,1464,1464,0
20230724,135800,2155268772,1464,1464,1464,1464,0
20230724,135700,2155268772,1464,1460,1464,1459,1010
20230724,135600,2153792709,1460,1461,1461,1459,300
20230724,135500,2153354800,1460,1461,1461,1460,234
20230724,135400,2153013118,1461,1462,1464,1460,672
20230724,135300,2152030527,1461,1461,1461,1461,500
20230724,135200,2151300027,1459,1459,1459,1459,110
20230724,135100,2151139537,1461,1461,1461,1461,3021
20230724,135000,2146725856,1461,1459,1461,1459,53
20230724,134900,2146648425,1459,1459,1459,1459,2237
20230724,134800,2143384642,1461,1460,1461,1460,2178
20230724,134700,2140204761,1459,1457,1461,1456,10718
20230724,134600,2124575036,1455,1454,1455,1454,143
20230724,134500,2124367016,1457,1457,1457,1457,1
20230724,134400,2124365559,1457,1457,1457,1451,7435
20230724,134300,2113543144,1457,1457,1457,1457,7
20230724,134200,2113532945,1457,1451,1457,1451,610
20230724,134100,2112647775,1450,1452,1452,1450,13416
20230724,134000,2093188437,1452,1463,1464,1452,3915
20230724,133900,2087476904,1456,1465,1465,1456,4024
20230724,133800,2081610868,1461,1465,1466,1461,5918
20230724,133700,2072947025,1465,1465,1465,1465,180
20230724,133600,2072683325,1465,1463,1465,1463,2736
20230724,133500,2068676825,1463,1463,1463,1462,3356
20230724,133400,2063768431,1463,1463,1465,1463,1240
20230724,133300,2061952305,1466,1464,1466,1464,2851
20230724,133200,2057777092,1463,1462,1463,1462,467
20230724,133100,2057093918,1461,1465,1465,1461,2770
20230724,133000,2053045513,1463,1463,1464,1463,3375
20230724,132900,2048105882,1464,1460,1464,1460,1455
20230724,132800,2045977225,1463,1462,1463,1461,724
20230724,132700,2044918187,1463,1461,1463,1457,2279
20230724,132600,2041591773,1461,1461,1461,1460,519
20230724,132500,2040833757,1461,1460,1461,1460,1512
20230724,132400,2038624835,1460,1460,1460,1457,3760
20230724,132300,2033135334,1457,1456,1457,1456,1632
20230724,132200,2030759099,1454,1456,1456,1454,37
20230724,132100,2030705287,1456,1456,1456,1456,5258
20230724,132000,2023049639,1456,1454,1456,1454,3501
20230724,131900,2017955456,1454,1454,1454,1454,0
20230724,131800,2017955456,1454,1454,1455,1453,1026
20230724,131700,2016463649,1456,1456,1456,1456,1
20230724,131600,2016462193,1456,1456,1456,1454,6364
20230724,131500,2007201822,1456,1456,1456,1456,660
20230724,131400,2006240862,1457,1457,1457,1457,10
20230724,131300,2006226292,1457,1457,1457,1457,1100
20230724,131200,2004623592,1458,1457,1458,1457,516
20230724,131100,2003871680,1457,1457,1457,1457,1053
20230724,131000,2002337459,1458,1458,1458,1458,22
20230724,130900,2002305383,1460,1455,1460,1455,15020
20230724,130800,1980397767,1455,1459,1459,1455,2201
20230724,130700,1977194908,1459,1459,1459,1459,221
20230724,130600,1976872469,1457,1451,1457,1451,3440
20230724,130500,1971871785,1449,1450,1450,1449,2324
20230724,130400,1968503802,1449,1449,1449,1449,514
20230724,130300,1967759016,1448,1447,1448,1446,3066
20230724,130200,1963319700,1447,1447,1447,1447,1512
20230724,130100,1961131836,1447,1447,1447,1447,487
20230724,130000,1960427147,1448,1449,1449,1448,1573
20230724,125900,1958148937,1449,1449,1449,1449,0
20230724,125800,1958148937,1449,1449,1449,1449,0
20230724,125700,1958148937,1449,1447,1449,1447,1574
20230724,125600,1955868411,1449,1449,1449,1449,1
20230724,125500,1955866962,1449,1448,1449,1448,281
20230724,125400,1955460066,1448,1448,1448,1445,68
20230724,125300,1955361605,1448,1448,1448,1448,1
20230724,125200,1955360157,1444,1446,1446,1444,6442
20230724,125100,1946053674,1446,1445,1446,1445,6101
20230724,125000,1937237629,1446,1448,1448,1446,5347
20230724,124900,1929504795,1448,1446,1448,1446,2292
20230724,124800,1926188529,1446,1445,1446,1445,1491
20230724,124700,1924034019,1445,1448,1448,1445,14216
20230724,124600,1903475653,1448,1448,1448,1448,958
20230724,124500,1902088469,1448,1450,1450,1448,10646
20230724,124400,1886663921,1450,1450,1450,1450,540
20230724,124300,1885880921,1450,1450,1450,1450,30
20230724,124200,1885837421,1450,1450,1450,1450,97
20230724,124100,1885696771,1450,1450,1450,1450,1911
20230724,124000,1882925821,1449,1449,1449,1449,73
20230724,123900,1882820044,1450,1450,1451,1449,1481
20230724,123800,1880673394,1450,1451,1451,1450,86
20230724,123700,1880548613,1451,1451,1451,1451,204
20230724,123600,1880252609,1450,1452,1452,1450,7601
20230724,123500,1869222847,1453,1453,1453,1453,5
20230724,123400,1869215582,1453,1455,1455,1453,4
20230724,123300,1869209764,1452,1452,1452,1452,492
20230724,123200,1868495380,1452,1455,1455,1452,162
20230724,123100,1868260153,1455,1454,1455,1452,4848
20230724,123000,1861218935,1454,1454,1454,1454,1368
20230724,122900,1859229863,1455,1456,1456,1454,1003
20230724,122800,1857770497,1455,1457,1457,1455,1077
20230724,122700,1856202833,1456,1456,1456,1456,2
20230724,122600,1856199921,1458,1458,1458,1455,54
20230724,122500,1856121243,1458,1458,1458,1456,10054
20230724,122400,1841482615,1459,1458,1459,1457,2923
20230724,122300,1837221016,1459,1460,1460,1459,7
20230724,122200,1837210797,1462,1462,1462,1462,1
20230724,122100,1837209335,1460,1463,1463,1460,1925
20230724,122000,1834393366,1463,1457,1463,1457,20
20230724,121900,1834364166,1463,1464,1464,1463,20
20230724,121800,1834334896,1465,1464,1465,1464,90
20230724,121700,1834203053,1465,1465,1465,1464,2070
20230724,121600,1831170996,1465,1456,1465,1455,2941
20230724,121500,1826872543,1460,1457,1462,1457,1338
20230724,121400,1824922031,1457,1459,1459,1457,600
20230724,121300,1824046831,1457,1457,1457,1457,0
20230724,121200,1824046831,1457,1458,1459,1457,138
20230724,121100,1823845496,1455,1455,1455,1455,100
20230724,121000,1823699996,1455,1455,1455,1455,30
20230724,120900,1823656346,1458,1458,1458,1458,435
20230724,120800,1823022116,1456,1456,1458,1455,3937
20230724,120700,1817290658,1457,1458,1458,1457,2238
20230724,120600,1814029792,1458,1459,1459,1458,1704
20230724,120500,1811544360,1458,1459,1467,1458,3160
20230724,120400,1806925130,1458,1457,1458,1457,8
20230724,120300,1806913467,1457,1454,1458,1454,1508
20230724,120200,1804717000,1454,1454,1455,1453,8923
20230724,120100,1791751828,1453,1453,1453,1453,423
20230724,120000,1791137209,1453,1453,1453,1453,180
20230724,115900,1790875669,1453,1451,1453,1451,2793
20230724,115800,1786819278,1450,1450,1450,1450,1565
20230724,115700,1784550028,1449,1449,1449,1449,12
20230724,115600,1784532640,1449,1448,1449,1448,1070
20230724,115500,1782982747,1449,1449,1449,1449,600
20230724,115400,1782113347,1449,1449,1449,1449,701
20230724,115300,1781097598,1450,1446,1450,1446,2103
20230724,115200,1778056248,1446,1449,1449,1446,8958
20230724,115100,1765094265,1448,1448,1449,1448,621
20230724,115000,1764194957,1448,1449,1449,1448,3608
20230724,114900,1758969043,1451,1451,1451,1451,5
20230724,114800,1758961788,1450,1451,1451,1449,213
20230724,114700,1758653025,1451,1451,1451,1449,1987
20230724,114600,1755772869,1452,1452,1452,1452,32
20230724,114500,1755726405,1453,1453,1453,1453,49
20230724,114400,1755655208,1453,1453,1453,1453,16
20230724,114300,1755631960,1453,1452,1453,1450,258
20230724,114200,1755257817,1452,1450,1452,1450,28
20230724,114100,1755217201,1450,1453,1453,1450,103
20230724,114000,1755067842,1454,1454,1454,1454,110
20230724,113900,1754907902,1456,1450,1456,1448,1572
20230724,113800,1752630565,1456,1456,1456,1456,504
20230724,113700,1751896741,1456,1456,1456,1456,2
20230724,113600,1751893829,1449,1455,1455,1449,1562
20230724,113500,1749630314,1455,1449,1455,1449,582
20230724,113400,1748786954,1448,1449,1449,1448,967
20230724,113300,1747386737,1448,1449,1449,1447,2059
20230724,113200,1744405747,1449,1448,1449,1447,6300
20230724,113100,1735285211,1448,1448,1457,1448,552
20230724,113000,1734481136,1448,1456,1456,1447,6408
20230724,112900,1725193288,1456,1457,1457,1456,123
20230724,112800,1725014098,1457,1457,1457,1452,7308
20230724,112700,1714388424,1457,1455,1457,1455,813
20230724,112600,1713204612,1455,1451,1455,1451,208
20230724,112500,1712902772,1450,1454,1454,1450,4510
20230724,112400,1706360073,1455,1455,1455,1455,1165
20230724,112300,1704664998,1455,1452,1455,1452,3188
20230724,112200,1700026659,1451,1451,1452,1451,1918
20230724,112100,1697243571,1451,1455,1455,1451,1895
20230724,112000,1694489301,1454,1454,1454,1454,12
20230724,111900,1694471853,1454,1455,1455,1454,6096
20230724,111800,1685608253,1455,1456,1456,1455,221
20230724,111700,1685286536,1454,1455,1455,1454,202
20230724,111600,1684992827,1455,1454,1455,1454,203
20230724,111500,1684697636,1454,1450,1454,1450,35896
20230724,111400,1632648402,1449,1453,1453,1449,18106
20230724,111300,1606376581,1453,1452,1453,1452,2216
20230724,111200,1603158759,1452,1452,1452,1452,0
20230724,111100,1603158759,1452,1453,1453,1452,4545
20230724,111000,1596555114,1453,1457,1457,1453,17581
20230724,110900,1570985189,1457,1458,1458,1457,2060
20230724,110800,1567983363,1457,1457,1457,1457,0
20230724,110700,1567983363,1457,1458,1458,1457,6288
20230724,110600,1558817355,1465,1458,1465,1458,51
20230724,110500,1558742759,1466,1458,1466,1458,105
20230724,110400,1558588869,1458,1467,1467,1457,1081
20230724,110300,1557011581,1467,1457,1467,1457,4049
20230724,110200,1551075490,1457,1459,1459,1457,15001
20230724,110100,1529214625,1458,1458,1458,1458,1500
20230724,110000,1527027625,1458,1459,1459,1458,2000
20230724,105900,1524111585,1467,1467,1467,1467,10
20230724,105800,1524096915,1467,1467,1467,1467,1
20230724,105700,1524095448,1458,1458,1459,1458,5001
20230724,105600,1516802278,1469,1462,1469,1457,890
20230724,105500,1515497441,1462,1462,1462,1457,1271
20230724,105400,1513645239,1457,1459,1459,1457,4907
20230724,105300,1506492537,1458,1460,1461,1458,4137
20230724,105200,1500457758,1462,1461,1462,1460,4470
20230724,105100,1493928757,1461,1463,1463,1461,3469
20230724,105000,1488859788,1462,1465,1465,1462,2564
20230724,104900,1485110848,1465,1467,1467,1465,66
20230724,104800,1485014057,1467,1467,1467,1467,0
20230724,104700,1485014057,1467,1468,1468,1467,942
20230724,104600,1483632141,1467,1469,1469,1467,5224
20230724,104500,1475963495,1469,1470,1470,1469,614
20230724,104400,1475061378,1469,1470,1470,1469,562
20230724,104300,1474235750,1470,1469,1470,1469,364
20230724,104200,1473700700,1468,1469,1469,1468,5086
20230724,104100,1466229994,1469,1470,1470,1469,753
20230724,104000,1465123509,1471,1469,1471,1469,8657
20230724,103900,1452406374,1469,1465,1469,1465,5503
20230724,103800,1444342719,1462,1466,1466,1462,11504
20230724,103700,1427511855,1466,1466,1468,1466,4001
20230724,103600,1421641206,1467,1468,1468,1461,800
20230724,103500,1420467500,1469,1469,1469,1460,5102
20230724,103400,1413007522,1467,1467,1469,1467,1823
20230724,103300,1410332481,1468,1468,1468,1468,7
20230724,103200,1410322205,1468,1469,1469,1468,156
20230724,103100,1410093094,1469,1469,1469,1469,1
20230724,103000,1410091625,1469,1463,1469,1462,3401
20230724,102900,1405117342,1469,1464,1469,1463,148
20230724,102800,1404900782,1463,1463,1463,1463,0
20230724,102700,1404900782,1463,1467,1469,1463,5030
20230724,102600,1397522478,1464,1465,1467,1464,2175
20230724,102500,1394336859,1468,1465,1468,1465,595
20230724,102400,1393465169,1466,1470,1470,1466,2513
20230724,102300,1389779124,1470,1472,1472,1470,1640
20230724,102200,1387365652,1467,1473,1473,1467,17267
20230724,102100,1362009368,1473,1474,1474,1473,92
20230724,102000,1361873849,1475,1479,1479,1475,2911
20230724,101900,1357579645,1479,1479,1479,1479,100
20230724,101800,1357431745,1479,1479,1479,1479,32
20230724,101700,1357384417,1479,1479,1479,1479,47
20230724,101600,1357314904,1479,1480,1480,1479,2
20230724,101500,1357311945,1480,1482,1485,1480,7328
20230724,101400,1346465538,1485,1480,1485,1480,285
20230724,101300,1346043063,1480,1484,1484,1480,6028
20230724,101200,1337121591,1482,1482,1482,1482,954
20230724,101100,1335707763,1480,1480,1480,1480,8635
20230724,101000,1322927963,1480,1480,1480,1480,10175
20230724,100900,1307868963,1471,1477,1480,1471,10023
20230724,100800,1293035070,1479,1477,1479,1477,1758
20230724,100700,1290437118,1472,1468,1472,1468,2983
20230724,100600,1286057463,1468,1468,1468,1468,520
20230724,100500,1285294103,1468,1469,1469,1468,8609
20230724,100400,1272654507,1469,1468,1469,1468,324
20230724,100300,1272178639,1469,1468,1469,1468,2780
20230724,100200,1268096599,1468,1469,1469,1468,1531
20230724,100100,1265848991,1467,1469,1469,1467,2329
20230724,100000,1262431948,1472,1470,1472,1470,628
20230724,095900,1261508732,1470,1468,1470,1468,3484
20230724,095800,1256390120,1470,1468,1470,1468,34
20230724,095700,1256340180,1470,1470,1470,1470,1
20230724,095600,1256338710,1465,1466,1466,1465,150
20230724,095500,1256118959,1470,1460,1470,1460,5998
20230724,095400,1247325645,1462,1465,1465,1462,1436
20230724,095300,1245224230,1462,1461,1462,1457,2693
20230724,095200,1241294432,1457,1466,1466,1456,3333
20230724,095100,1236431310,1457,1466,1466,1457,21320
20230724,095000,1205278925,1469,1470,1470,1465,8096
20230724,094900,1193406434,1470,1470,1470,1467,2153
20230724,094800,1190241824,1470,1471,1480,1467,12421
20230724,094700,1171988238,1471,1471,1472,1471,4138
20230724,094600,1165899281,1475,1475,1475,1475,700
20230724,094500,1164866781,1474,1480,1481,1474,13989
20230724,094400,1144224367,1474,1472,1475,1470,49550
20230724,094300,1071222219,1472,1473,1473,1472,771
20230724,094200,1070086556,1473,1471,1473,1471,380
20230724,094100,1069527064,1471,1470,1471,1470,4766
20230724,094000,1062521024,1471,1471,1471,1471,3305
20230724,093900,1057659369,1473,1472,1473,1470,10064
20230724,093800,1042851647,1472,1472,1472,1472,125
20230724,093700,1042667647,1473,1475,1475,1473,31162
20230724,093600,996758296,1475,1480,1480,1475,932
20230724,093500,995382176,1480,1475,1480,1474,3764
20230724,093400,989827322,1475,1473,1475,1473,1104
20230724,093300,988198988,1480,1482,1482,1480,16349
20230724,093200,964002013,1482,1477,1482,1477,6126
20230724,093100,954935354,1477,1469,1479,1467,12657
20230724,093000,936263771,1466,1467,1469,1466,3696
20230724,092900,930842332,1467,1468,1469,1467,4902
20230724,092800,923646202,1462,1465,1466,1462,5001
20230724,092700,916321486,1465,1468,1468,1462,6765
20230724,092600,906399568,1468,1470,1472,1467,1236
20230724,092500,904583300,1470,1477,1477,1470,2410
20230724,092400,901029746,1476,1465,1476,1465,27855
20230724,092300,860072373,1464,1467,1467,1459,1835
20230724,092200,857386627,1467,1464,1467,1457,17889
20230724,092100,831212327,1464,1462,1466,1462,12087
20230724,092000,813531735,1462,1457,1464,1451,6530
20230724,091900,804003141,1461,1458,1461,1456,9417
20230724,091800,790270117,1457,1458,1462,1457,23325
20230724,091700,756258799,1457,1446,1459,1437,16060
20230724,091600,732992618,1447,1463,1466,1447,51807
20230724,091500,657526539,1463,1463,1471,1463,14932
20230724,091400,635679615,1388,1388,1388,1388,0
20230724,091300,635679615,1388,1477,1477,1388,106796
20230724,091200,480637205,1476,1486,1487,1476,3966
20230724,091100,474779882,1476,1474,1488,1473,24885
20230724,091000,437909476,1474,1481,1482,1473,51267
20230724,090900,362201904,1481,1482,1485,1481,13372
20230724,090800,342385038,1482,1482,1482,1481,1400
20230724,090700,340310258,1481,1484,1484,1480,21613
20230724,090600,308287558,1484,1484,1484,1481,30070
20230724,090500,263672433,1484,1489,1503,1484,32571
20230724,090400,215257322,1488,1490,1504,1487,15034
20230724,090300,192847326,1486,1489,1497,1480,71065
20230724,090200,87199280,1485,1509,1510,1485,29058
20230724,090100,43723534,1510,1525,1525,1509,17909
20230724,090000,16524041,1526,1525,1526,1521,10674