KissMeData/033170/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,211900,22326726601,1726,1726,1726,1726,199161
20230609,211800,22326726601,1726,1726,1726,1726,0
20230609,211700,22326726601,1726,1726,1726,1726,0
20230609,211600,22326726601,1726,1726,1726,1726,0
20230609,211500,22326726601,1726,1726,1726,1726,0
20230609,211400,22326726601,1726,1726,1726,1726,0
20230609,211300,22326726601,1726,1726,1726,1726,0
20230609,211200,22326726601,1726,1726,1726,1726,0
20230609,211100,22326726601,1726,1726,1726,1726,0
20230609,211000,22326726601,1726,1726,1726,1726,0
20230609,210900,22326726601,1726,1726,1726,1726,0
20230609,210800,22326726601,1726,1726,1726,1726,0
20230609,210700,22326726601,1726,1726,1726,1726,0
20230609,210600,22326726601,1726,1726,1726,1726,0
20230609,210500,22326726601,1726,1726,1726,1726,0
20230609,210400,22326726601,1726,1726,1726,1726,0
20230609,210300,22326726601,1726,1726,1726,1726,0
20230609,210200,22326726601,1726,1726,1726,1726,0
20230609,210100,22326726601,1726,1726,1726,1726,0
20230609,210000,22326726601,1726,1726,1726,1726,0
20230609,205900,22326726601,1726,1726,1726,1726,0
20230609,205800,22326726601,1726,1726,1726,1726,0
20230609,205700,22326726601,1726,1726,1726,1726,0
20230609,205600,22326726601,1726,1726,1726,1726,0
20230609,205500,22326726601,1726,1726,1726,1726,0
20230609,205400,22326726601,1726,1726,1726,1726,0
20230609,205300,22326726601,1726,1726,1726,1726,0
20230609,205200,22326726601,1726,1726,1726,1726,0
20230609,205100,22326726601,1726,1726,1726,1726,0
20230609,205000,22326726601,1726,1726,1726,1726,0
20230609,204900,22326726601,1726,1726,1726,1726,199161
20230609,204800,22326726601,1726,1726,1726,1726,0
20230609,204700,22326726601,1726,1726,1726,1726,0
20230609,204600,22326726601,1726,1726,1726,1726,0
20230609,204500,22326726601,1726,1726,1726,1726,0
20230609,204400,22326726601,1726,1726,1726,1726,0
20230609,204300,22326726601,1726,1726,1726,1726,0
20230609,204200,22326726601,1726,1726,1726,1726,0
20230609,204100,22326726601,1726,1726,1726,1726,0
20230609,204000,22326726601,1726,1726,1726,1726,0
20230609,203900,22326726601,1726,1726,1726,1726,0
20230609,203800,22326726601,1726,1726,1726,1726,0
20230609,203700,22326726601,1726,1726,1726,1726,0
20230609,203600,22326726601,1726,1726,1726,1726,0
20230609,203500,22326726601,1726,1726,1726,1726,0
20230609,203400,22326726601,1726,1726,1726,1726,0
20230609,203300,22326726601,1726,1726,1726,1726,0
20230609,203200,22326726601,1726,1726,1726,1726,0
20230609,203100,22326726601,1726,1726,1726,1726,0
20230609,203000,22326726601,1726,1726,1726,1726,0
20230609,202900,22326726601,1726,1726,1726,1726,0
20230609,202800,22326726601,1726,1726,1726,1726,0
20230609,202700,22326726601,1726,1726,1726,1726,0
20230609,202600,22326726601,1726,1726,1726,1726,0
20230609,202500,22326726601,1726,1726,1726,1726,0
20230609,202400,22326726601,1726,1726,1726,1726,0
20230609,202300,22326726601,1726,1726,1726,1726,0
20230609,202200,22326726601,1726,1726,1726,1726,0
20230609,202100,22326726601,1726,1726,1726,1726,0
20230609,202000,22326726601,1726,1726,1726,1726,0
20230609,201900,22326726601,1726,1726,1726,1726,199161
20230609,201800,22326726601,1726,1726,1726,1726,0
20230609,201700,22326726601,1726,1726,1726,1726,0
20230609,201600,22326726601,1726,1726,1726,1726,0
20230609,201500,22326726601,1726,1726,1726,1726,0
20230609,201400,22326726601,1726,1726,1726,1726,0
20230609,201300,22326726601,1726,1726,1726,1726,0
20230609,201200,22326726601,1726,1726,1726,1726,0
20230609,201100,22326726601,1726,1726,1726,1726,0
20230609,201000,22326726601,1726,1726,1726,1726,0
20230609,200900,22326726601,1726,1726,1726,1726,0
20230609,200800,22326726601,1726,1726,1726,1726,0
20230609,200700,22326726601,1726,1726,1726,1726,0
20230609,200600,22326726601,1726,1726,1726,1726,0
20230609,200500,22326726601,1726,1726,1726,1726,0
20230609,200400,22326726601,1726,1726,1726,1726,0
20230609,200300,22326726601,1726,1726,1726,1726,0
20230609,200200,22326726601,1726,1726,1726,1726,0
20230609,200100,22326726601,1726,1726,1726,1726,0
20230609,200000,22326726601,1726,1726,1726,1726,0
20230609,195900,22326726601,1726,1726,1726,1726,0
20230609,195800,22326726601,1726,1726,1726,1726,0
20230609,195700,22326726601,1726,1726,1726,1726,0
20230609,195600,22326726601,1726,1726,1726,1726,0
20230609,195500,22326726601,1726,1726,1726,1726,0
20230609,195400,22326726601,1726,1726,1726,1726,0
20230609,195300,22326726601,1726,1726,1726,1726,0
20230609,195200,22326726601,1726,1726,1726,1726,0
20230609,195100,22326726601,1726,1726,1726,1726,0
20230609,195000,22326726601,1726,1726,1726,1726,0
20230609,194900,22326726601,1726,1726,1726,1726,199161
20230609,194800,22326726601,1726,1726,1726,1726,0
20230609,194700,22326726601,1726,1726,1726,1726,0
20230609,194600,22326726601,1726,1726,1726,1726,0
20230609,194500,22326726601,1726,1726,1726,1726,0
20230609,194400,22326726601,1726,1726,1726,1726,0
20230609,194300,22326726601,1726,1726,1726,1726,0
20230609,194200,22326726601,1726,1726,1726,1726,0
20230609,194100,22326726601,1726,1726,1726,1726,0
20230609,194000,22326726601,1726,1726,1726,1726,0
20230609,193900,22326726601,1726,1726,1726,1726,0
20230609,193800,22326726601,1726,1726,1726,1726,0
20230609,193700,22326726601,1726,1726,1726,1726,0
20230609,193600,22326726601,1726,1726,1726,1726,0
20230609,193500,22326726601,1726,1726,1726,1726,0
20230609,193400,22326726601,1726,1726,1726,1726,0
20230609,193300,22326726601,1726,1726,1726,1726,0
20230609,193200,22326726601,1726,1726,1726,1726,0
20230609,193100,22326726601,1726,1726,1726,1726,0
20230609,193000,22326726601,1726,1726,1726,1726,0
20230609,192900,22326726601,1726,1726,1726,1726,0
20230609,192800,22326726601,1726,1726,1726,1726,0
20230609,192700,22326726601,1726,1726,1726,1726,0
20230609,192600,22326726601,1726,1726,1726,1726,0
20230609,192500,22326726601,1726,1726,1726,1726,0
20230609,192400,22326726601,1726,1726,1726,1726,0
20230609,192300,22326726601,1726,1726,1726,1726,0
20230609,192200,22326726601,1726,1726,1726,1726,0
20230609,192100,22326726601,1726,1726,1726,1726,0
20230609,192000,22326726601,1726,1726,1726,1726,0
20230609,191900,22326726601,1726,1726,1726,1726,199161
20230609,191800,22326726601,1726,1726,1726,1726,0
20230609,191700,22326726601,1726,1726,1726,1726,0
20230609,191600,22326726601,1726,1726,1726,1726,0
20230609,191500,22326726601,1726,1726,1726,1726,0
20230609,191400,22326726601,1726,1726,1726,1726,0
20230609,191300,22326726601,1726,1726,1726,1726,0
20230609,191200,22326726601,1726,1726,1726,1726,0
20230609,191100,22326726601,1726,1726,1726,1726,0
20230609,191000,22326726601,1726,1726,1726,1726,0
20230609,190900,22326726601,1726,1726,1726,1726,0
20230609,190800,22326726601,1726,1726,1726,1726,0
20230609,190700,22326726601,1726,1726,1726,1726,0
20230609,190600,22326726601,1726,1726,1726,1726,0
20230609,190500,22326726601,1726,1726,1726,1726,0
20230609,190400,22326726601,1726,1726,1726,1726,0
20230609,190300,22326726601,1726,1726,1726,1726,0
20230609,190200,22326726601,1726,1726,1726,1726,0
20230609,190100,22326726601,1726,1726,1726,1726,0
20230609,190000,22326726601,1726,1726,1726,1726,0
20230609,185900,22326726601,1726,1726,1726,1726,0
20230609,185800,22326726601,1726,1726,1726,1726,0
20230609,185700,22326726601,1726,1726,1726,1726,0
20230609,185600,22326726601,1726,1726,1726,1726,0
20230609,185500,22326726601,1726,1726,1726,1726,0
20230609,185400,22326726601,1726,1726,1726,1726,0
20230609,185300,22326726601,1726,1726,1726,1726,0
20230609,185200,22326726601,1726,1726,1726,1726,0
20230609,185100,22326726601,1726,1726,1726,1726,0
20230609,185000,22326726601,1726,1726,1726,1726,0
20230609,184900,22326726601,1726,1726,1726,1726,199161
20230609,184800,22326726601,1726,1726,1726,1726,0
20230609,184700,22326726601,1726,1726,1726,1726,0
20230609,184600,22326726601,1726,1726,1726,1726,0
20230609,184500,22326726601,1726,1726,1726,1726,0
20230609,184400,22326726601,1726,1726,1726,1726,0
20230609,184300,22326726601,1726,1726,1726,1726,0
20230609,184200,22326726601,1726,1726,1726,1726,0
20230609,184100,22326726601,1726,1726,1726,1726,0
20230609,184000,22326726601,1726,1726,1726,1726,0
20230609,183900,22326726601,1726,1726,1726,1726,0
20230609,183800,22326726601,1726,1726,1726,1726,0
20230609,183700,22326726601,1726,1726,1726,1726,0
20230609,183600,22326726601,1726,1726,1726,1726,0
20230609,183500,22326726601,1726,1726,1726,1726,0
20230609,183400,22326726601,1726,1726,1726,1726,0
20230609,183300,22326726601,1726,1726,1726,1726,0
20230609,183200,22326726601,1726,1726,1726,1726,0
20230609,183100,22326726601,1726,1726,1726,1726,0
20230609,183000,22326726601,1726,1726,1726,1726,0
20230609,182900,22326726601,1726,1726,1726,1726,0
20230609,182800,22326726601,1726,1726,1726,1726,0
20230609,182700,22326726601,1726,1726,1726,1726,0
20230609,182600,22326726601,1726,1726,1726,1726,0
20230609,182500,22326726601,1726,1726,1726,1726,0
20230609,182400,22326726601,1726,1726,1726,1726,0
20230609,182300,22326726601,1726,1726,1726,1726,0
20230609,182200,22326726601,1726,1726,1726,1726,0
20230609,182100,22326726601,1726,1726,1726,1726,0
20230609,182000,22326726601,1726,1726,1726,1726,0
20230609,181900,22326726601,1726,1726,1726,1726,199161
20230609,181800,22326726601,1726,1726,1726,1726,0
20230609,181700,22326726601,1726,1726,1726,1726,0
20230609,181600,22326726601,1726,1726,1726,1726,0
20230609,181500,22326726601,1726,1726,1726,1726,0
20230609,181400,22326726601,1726,1726,1726,1726,0
20230609,181300,22326726601,1726,1726,1726,1726,0
20230609,181200,22326726601,1726,1726,1726,1726,0
20230609,181100,22326726601,1726,1726,1726,1726,0
20230609,181000,22326726601,1726,1726,1726,1726,0
20230609,180900,22326726601,1726,1726,1726,1726,0
20230609,180800,22326726601,1726,1726,1726,1726,0
20230609,180700,22326726601,1726,1726,1726,1726,0
20230609,180600,22326726601,1726,1726,1726,1726,0
20230609,180500,22326726601,1726,1726,1726,1726,0
20230609,180400,22326726601,1726,1726,1726,1726,0
20230609,180300,22326726601,1726,1726,1726,1726,0
20230609,180200,22326726601,1726,1726,1726,1726,0
20230609,180100,22326726601,1726,1726,1726,1726,0
20230609,180000,22326726601,1726,1726,1726,1726,0
20230609,175900,22326726601,1726,1726,1726,1726,0
20230609,175800,22326726601,1726,1726,1726,1726,0
20230609,175700,22326726601,1726,1726,1726,1726,0
20230609,175600,22326726601,1726,1726,1726,1726,0
20230609,175500,22326726601,1726,1726,1726,1726,0
20230609,175400,22326726601,1726,1726,1726,1726,0
20230609,175300,22326726601,1726,1726,1726,1726,0
20230609,175200,22326726601,1726,1726,1726,1726,0
20230609,175100,22326726601,1726,1726,1726,1726,0
20230609,175000,22326726601,1726,1726,1726,1726,0
20230609,174900,22326726601,1726,1726,1726,1726,199161
20230609,174800,22326726601,1726,1726,1726,1726,0
20230609,174700,22326726601,1726,1726,1726,1726,0
20230609,174600,22326726601,1726,1726,1726,1726,0
20230609,174500,22326726601,1726,1726,1726,1726,0
20230609,174400,22326726601,1726,1726,1726,1726,0
20230609,174300,22326726601,1726,1726,1726,1726,0
20230609,174200,22326726601,1726,1726,1726,1726,0
20230609,174100,22326726601,1726,1726,1726,1726,0
20230609,174000,22326726601,1726,1726,1726,1726,0
20230609,173900,22326726601,1726,1726,1726,1726,0
20230609,173800,22326726601,1726,1726,1726,1726,0
20230609,173700,22326726601,1726,1726,1726,1726,0
20230609,173600,22326726601,1726,1726,1726,1726,0
20230609,173500,22326726601,1726,1726,1726,1726,0
20230609,173400,22326726601,1726,1726,1726,1726,0
20230609,173300,22326726601,1726,1726,1726,1726,0
20230609,173200,22326726601,1726,1726,1726,1726,0
20230609,173100,22326726601,1726,1726,1726,1726,0
20230609,173000,22326726601,1726,1726,1726,1726,0
20230609,172900,22326726601,1726,1726,1726,1726,0
20230609,172800,22326726601,1726,1726,1726,1726,0
20230609,172700,22326726601,1726,1726,1726,1726,0
20230609,172600,22326726601,1726,1726,1726,1726,0
20230609,172500,22326726601,1726,1726,1726,1726,0
20230609,172400,22326726601,1726,1726,1726,1726,0
20230609,172300,22326726601,1726,1726,1726,1726,0
20230609,172200,22326726601,1726,1726,1726,1726,0
20230609,172100,22326726601,1726,1726,1726,1726,0
20230609,172000,22326726601,1726,1726,1726,1726,0
20230609,171900,22326726601,1726,1726,1726,1726,199161
20230609,171800,22326726601,1726,1726,1726,1726,0
20230609,171700,22326726601,1726,1726,1726,1726,0
20230609,171600,22326726601,1726,1726,1726,1726,0
20230609,171500,22326726601,1726,1726,1726,1726,0
20230609,171400,22326726601,1726,1726,1726,1726,0
20230609,171300,22326726601,1726,1726,1726,1726,0
20230609,171200,22326726601,1726,1726,1726,1726,0
20230609,171100,22326726601,1726,1726,1726,1726,0
20230609,171000,22326726601,1726,1726,1726,1726,0
20230609,170900,22326726601,1726,1726,1726,1726,0
20230609,170800,22326726601,1726,1726,1726,1726,0
20230609,170700,22326726601,1726,1726,1726,1726,0
20230609,170600,22326726601,1726,1726,1726,1726,0
20230609,170500,22326726601,1726,1726,1726,1726,0
20230609,170400,22326726601,1726,1726,1726,1726,0
20230609,170300,22326726601,1726,1726,1726,1726,0
20230609,170200,22326726601,1726,1726,1726,1726,0
20230609,170100,22326726601,1726,1726,1726,1726,0
20230609,170000,22326726601,1726,1726,1726,1726,0
20230609,165900,22326726601,1726,1726,1726,1726,0
20230609,165800,22326726601,1726,1726,1726,1726,0
20230609,165700,22326726601,1726,1726,1726,1726,0
20230609,165600,22326726601,1726,1726,1726,1726,0
20230609,165500,22326726601,1726,1726,1726,1726,0
20230609,165400,22326726601,1726,1726,1726,1726,0
20230609,165300,22326726601,1726,1726,1726,1726,0
20230609,165200,22326726601,1726,1726,1726,1726,0
20230609,165100,22326726601,1726,1726,1726,1726,0
20230609,165000,22326726601,1726,1726,1726,1726,0
20230609,164900,22326726601,1726,1726,1726,1726,199161
20230609,164800,22326726601,1726,1726,1726,1726,0
20230609,164700,22326726601,1726,1726,1726,1726,0
20230609,164600,22326726601,1726,1726,1726,1726,0
20230609,164500,22326726601,1726,1726,1726,1726,0
20230609,164400,22326726601,1726,1726,1726,1726,0
20230609,164300,22326726601,1726,1726,1726,1726,0
20230609,164200,22326726601,1726,1726,1726,1726,0
20230609,164100,22326726601,1726,1726,1726,1726,0
20230609,164000,22326726601,1726,1726,1726,1726,0
20230609,163900,22326726601,1726,1726,1726,1726,0
20230609,163800,22326726601,1726,1726,1726,1726,0
20230609,163700,22326726601,1726,1726,1726,1726,0
20230609,163600,22326726601,1726,1726,1726,1726,0
20230609,163500,22326726601,1726,1726,1726,1726,0
20230609,163400,22326726601,1726,1726,1726,1726,0
20230609,163300,22326726601,1726,1726,1726,1726,0
20230609,163200,22326726601,1726,1726,1726,1726,0
20230609,163100,22326726601,1726,1726,1726,1726,0
20230609,163000,22326726601,1726,1726,1726,1726,0
20230609,162900,22326726601,1726,1726,1726,1726,0
20230609,162800,22326726601,1726,1726,1726,1726,0
20230609,162700,22326726601,1726,1726,1726,1726,0
20230609,162600,22326726601,1726,1726,1726,1726,0
20230609,162500,22326726601,1726,1726,1726,1726,0
20230609,162400,22326726601,1726,1726,1726,1726,0
20230609,162300,22326726601,1726,1726,1726,1726,0
20230609,162200,22326726601,1726,1726,1726,1726,0
20230609,162100,22326726601,1726,1726,1726,1726,0
20230609,162000,22326726601,1726,1726,1726,1726,0
20230609,161900,22326726601,1726,1726,1726,1726,199161
20230609,161800,22326726601,1726,1726,1726,1726,0
20230609,161700,22326726601,1726,1726,1726,1726,0
20230609,161600,22326726601,1726,1726,1726,1726,0
20230609,161500,22326726601,1726,1726,1726,1726,0
20230609,161400,22326726601,1726,1726,1726,1726,0
20230609,161300,22326726601,1726,1726,1726,1726,0
20230609,161200,22326726601,1726,1726,1726,1726,0
20230609,161100,22326726601,1726,1726,1726,1726,0
20230609,161000,22326726601,1726,1726,1726,1726,0
20230609,160900,22326726601,1726,1726,1726,1726,0
20230609,160800,22326726601,1726,1726,1726,1726,0
20230609,160700,22326726601,1726,1726,1726,1726,0
20230609,160600,22326726601,1726,1726,1726,1726,0
20230609,160500,22326726601,1726,1726,1726,1726,0
20230609,160400,22326726601,1726,1726,1726,1726,0
20230609,160300,22326726601,1726,1726,1726,1726,0
20230609,160200,22326726601,1726,1726,1726,1726,0
20230609,160100,22326726601,1726,1726,1726,1726,0
20230609,160000,22326726601,1726,1726,1726,1726,0
20230609,155900,22326726601,1726,1726,1726,1726,0
20230609,155800,22326726601,1726,1726,1726,1726,0
20230609,155700,22326726601,1726,1726,1726,1726,0
20230609,155600,22326726601,1726,1726,1726,1726,0
20230609,155500,22326726601,1726,1726,1726,1726,0
20230609,155400,22326726601,1726,1726,1726,1726,0
20230609,155300,22326726601,1726,1726,1726,1726,0
20230609,155200,22326726601,1726,1726,1726,1726,0
20230609,155100,22326726601,1726,1726,1726,1726,0
20230609,155000,22326726601,1726,1726,1726,1726,0
20230609,154900,22326726601,1726,1726,1726,1726,199161
20230609,154800,22326726601,1726,1726,1726,1726,0
20230609,154700,22326726601,1726,1726,1726,1726,0
20230609,154600,22326726601,1726,1726,1726,1726,0
20230609,154500,22326726601,1726,1726,1726,1726,0
20230609,154400,22326726601,1726,1726,1726,1726,0
20230609,154300,22326726601,1726,1726,1726,1726,0
20230609,154200,22326726601,1726,1726,1726,1726,0
20230609,154100,22326726601,1726,1726,1726,1726,0
20230609,154000,22326726601,1726,1726,1726,1726,0
20230609,153900,22326726601,1726,1726,1726,1726,0
20230609,153800,22326726601,1726,1726,1726,1726,0
20230609,153700,22326726601,1726,1726,1726,1726,0
20230609,153600,22326726601,1726,1726,1726,1726,0
20230609,153500,22326726601,1726,1726,1726,1726,0
20230609,153400,22326726601,1726,1726,1726,1726,0
20230609,153300,22326726601,1726,1726,1726,1726,0
20230609,153200,22326726601,1726,1726,1726,1726,0
20230609,153100,22326726601,1726,1726,1726,1726,0
20230609,153000,22326726601,1726,1726,1726,1726,199161
20230609,152900,21982974715,1716,1716,1716,1716,0
20230609,152800,21982974715,1716,1716,1716,1716,0
20230609,152700,21982974715,1716,1716,1716,1716,0
20230609,152600,21982974715,1716,1716,1716,1716,0
20230609,152500,21982974715,1716,1716,1716,1716,0
20230609,152400,21982974715,1716,1716,1716,1716,0
20230609,152300,21982974715,1716,1716,1716,1716,0
20230609,152200,21982974715,1716,1716,1716,1716,0
20230609,152100,21982974715,1716,1716,1716,1716,0
20230609,152000,21982974715,1716,1716,1716,1716,0
20230609,151900,21982974715,1716,1718,1723,1716,51603
20230609,151800,21894243826,1718,1719,1721,1718,28473
20230609,151700,21845295919,1720,1722,1723,1720,27414
20230609,151600,21798130773,1722,1725,1726,1722,20556
20230609,151500,21762696996,1725,1724,1726,1723,35319
20230609,151400,21701787306,1723,1721,1725,1720,40831
20230609,151300,21631443443,1720,1725,1726,1720,50040
20230609,151200,21545195896,1725,1726,1728,1725,66312
20230609,151100,21430727573,1725,1718,1727,1718,80624
20230609,151000,21291799692,1717,1714,1718,1713,25035
20230609,150900,21248850776,1714,1711,1714,1711,14711
20230609,150800,21223670402,1711,1715,1715,1710,44681
20230609,150700,21147168294,1715,1717,1717,1714,8405
20230609,150600,21132749500,1717,1713,1718,1712,29038
20230609,150500,21082959574,1713,1714,1715,1712,19902
20230609,150400,21048854524,1714,1711,1716,1710,23327
20230609,150300,21008930071,1711,1718,1718,1710,53403
20230609,150200,20917455470,1718,1722,1722,1717,24970
20230609,150100,20874513186,1722,1717,1723,1717,22294
20230609,150000,20836154724,1719,1716,1720,1715,17237
20230609,145900,20806549758,1715,1716,1718,1712,21249
20230609,145800,20770120839,1716,1711,1717,1710,37443
20230609,145700,20705959659,1711,1720,1721,1710,70324
20230609,145600,20585458096,1721,1719,1721,1718,43949
20230609,145500,20509907563,1719,1719,1721,1719,26625
20230609,145400,20464127332,1719,1722,1723,1719,43180
20230609,145300,20389798900,1722,1718,1725,1717,29567
20230609,145200,20338919301,1718,1710,1718,1708,59011
20230609,145100,20237965481,1708,1717,1717,1708,120303
20230609,145000,20031956130,1717,1721,1722,1717,51807
20230609,144900,19942894350,1719,1725,1726,1719,79756
20230609,144800,19805606050,1726,1728,1728,1722,54539
20230609,144700,19711523475,1728,1722,1728,1721,68558
20230609,144600,19593405376,1722,1735,1735,1721,118275
20230609,144500,19389369766,1735,1735,1744,1731,113830
20230609,144400,19191424535,1736,1728,1737,1727,74679
20230609,144300,19062065067,1728,1727,1729,1727,57506
20230609,144200,18962726576,1727,1722,1730,1722,114011
20230609,144100,18765837280,1723,1727,1727,1710,369901
20230609,144000,18130677292,1727,1739,1739,1727,262660
20230609,143900,17675600060,1738,1737,1739,1735,71481
20230609,143800,17551468999,1737,1750,1751,1735,173942
20230609,143700,17248728032,1750,1754,1755,1749,251541
20230609,143600,16808075152,1752,1739,1760,1738,612286
20230609,143500,15735704710,1739,1740,1741,1734,153072
20230609,143400,15469913458,1740,1738,1745,1738,101963
20230609,143300,15292300719,1738,1743,1747,1737,224040
20230609,143200,14901472065,1743,1739,1744,1734,139227
20230609,143100,14659451666,1739,1728,1741,1728,103056
20230609,143000,14480677352,1728,1742,1750,1727,342616
20230609,142900,13884212721,1742,1737,1749,1737,360503
20230609,142800,13255305854,1737,1738,1739,1726,235237
20230609,142700,12847922738,1736,1743,1747,1727,444726
20230609,142600,12075530485,1744,1742,1757,1740,596462
20230609,142500,11032285007,1743,1749,1751,1741,498745
20230609,142400,10161246759,1750,1737,1757,1737,1395629
20230609,142300,7719115134,1738,1703,1745,1702,896384
20230609,142200,6167443529,1702,1702,1703,1697,29700
20230609,142100,6116943391,1702,1704,1705,1695,73970
20230609,142000,5991261397,1705,1713,1713,1698,89828
20230609,141900,5838111288,1712,1711,1714,1704,99483
20230609,141800,5667925153,1711,1715,1720,1711,200015
20230609,141700,5324735823,1715,1704,1715,1704,159931
20230609,141600,5051282708,1705,1709,1709,1702,66162
20230609,141500,4938356498,1709,1701,1709,1700,91487
20230609,141400,4782379897,1701,1700,1702,1698,18909
20230609,141300,4750238515,1701,1702,1704,1698,48588
20230609,141200,4667583353,1702,1692,1706,1692,156027
20230609,141100,4402286283,1692,1691,1692,1690,17663
20230609,141000,4372410819,1691,1691,1691,1690,3266
20230609,140900,4366888087,1690,1690,1691,1689,4306
20230609,140800,4359611583,1691,1689,1691,1689,28357
20230609,140700,4311688267,1689,1689,1690,1689,2528
20230609,140600,4307418048,1689,1689,1689,1688,5931
20230609,140500,4297403184,1688,1689,1690,1688,4362
20230609,140400,4290036258,1689,1689,1689,1688,7068
20230609,140300,4278100373,1689,1689,1689,1687,2992
20230609,140200,4273050051,1689,1689,1689,1687,4964
20230609,140100,4264668350,1689,1689,1689,1689,1123
20230609,140000,4262771603,1689,1687,1689,1687,9334
20230609,135900,4247012079,1687,1687,1688,1687,5262
20230609,135800,4238135064,1686,1687,1687,1686,1082
20230609,135700,4236310730,1686,1686,1688,1686,1087
20230609,135600,4234477903,1686,1688,1688,1686,5226
20230609,135500,4225664782,1687,1688,1689,1687,2781
20230609,135400,4220972412,1688,1688,1689,1688,2547
20230609,135300,4216673074,1688,1686,1688,1686,1823
20230609,135200,4213597885,1688,1687,1688,1684,11162
20230609,135100,4194797209,1687,1688,1688,1687,10721
20230609,135000,4176705471,1687,1689,1689,1687,885
20230609,134900,4175211445,1688,1686,1688,1686,4901
20230609,134800,4166940711,1685,1685,1686,1685,2020
20230609,134700,4163536910,1686,1686,1687,1686,2202
20230609,134600,4159824152,1685,1682,1685,1681,12666
20230609,134500,4138508421,1683,1682,1683,1682,1848
20230609,134400,4135400074,1682,1683,1683,1682,203
20230609,134300,4135058605,1683,1683,1683,1683,522
20230609,134200,4134180079,1683,1682,1683,1682,8967
20230609,134100,4119096032,1682,1683,1683,1682,4644
20230609,134000,4111284102,1683,1682,1683,1682,2632
20230609,133900,4106856726,1682,1683,1684,1682,4516
20230609,133800,4099259383,1683,1683,1684,1683,7518
20230609,133700,4086606587,1684,1685,1685,1684,5579
20230609,133600,4077211073,1684,1684,1685,1684,6970
20230609,133500,4065472814,1684,1687,1687,1684,9767
20230609,133400,4049009559,1688,1689,1689,1687,5109
20230609,133300,4040386313,1689,1688,1689,1687,3006
20230609,133200,4035313393,1688,1689,1690,1687,7974
20230609,133100,4021854773,1689,1688,1689,1687,11938
20230609,133000,4001702663,1690,1690,1690,1687,970
20230609,132900,4000065139,1690,1688,1692,1687,34335
20230609,132800,3942036009,1688,1687,1688,1686,9889
20230609,132700,3925352011,1687,1684,1687,1684,9869
20230609,132600,3908721583,1683,1683,1683,1683,708
20230609,132500,3907530019,1683,1683,1683,1683,1962
20230609,132400,3904227973,1681,1683,1684,1681,6640
20230609,132300,3893059951,1683,1681,1683,1681,1619
20230609,132200,3890335302,1682,1682,1682,1681,3438
20230609,132100,3884554397,1681,1682,1682,1681,2005
20230609,132000,3881182287,1681,1682,1682,1681,4975
20230609,131900,3872815852,1681,1679,1681,1679,1328
20230609,131800,3870584384,1680,1679,1680,1679,1346
20230609,131700,3868324149,1679,1678,1679,1677,2546
20230609,131600,3864052757,1678,1679,1679,1678,2404
20230609,131500,3860018442,1677,1677,1677,1677,965
20230609,131400,3858400137,1677,1677,1677,1677,415
20230609,131300,3857704182,1677,1677,1677,1677,202
20230609,131200,3857365428,1677,1678,1678,1677,4498
20230609,131100,3849821261,1679,1679,1679,1678,292
20230609,131000,3849331093,1679,1679,1679,1678,574
20230609,130900,3848367415,1678,1679,1679,1678,337
20230609,130800,3847801927,1678,1677,1678,1676,18191
20230609,130700,3817296089,1677,1676,1677,1676,309
20230609,130600,3816778084,1676,1675,1676,1675,6154
20230609,130500,3806469934,1675,1676,1677,1675,9610
20230609,130400,3790371483,1677,1676,1677,1676,72
20230609,130300,3790250759,1676,1676,1676,1676,5185
20230609,130200,3781560699,1677,1676,1677,1676,2463
20230609,130100,3777431998,1677,1677,1677,1677,711
20230609,130000,3776239651,1677,1676,1677,1676,9
20230609,125900,3776224566,1676,1677,1677,1676,909
20230609,125800,3774700962,1677,1676,1677,1676,322
20230609,125700,3774161090,1676,1677,1677,1676,939
20230609,125600,3772587267,1676,1676,1676,1676,1689
20230609,125500,3769756503,1676,1676,1676,1676,224
20230609,125400,3769381079,1676,1676,1676,1676,1890
20230609,125300,3766213439,1677,1677,1677,1677,1100
20230609,125200,3764368739,1677,1677,1677,1677,352
20230609,125100,3763778435,1677,1677,1677,1677,597
20230609,125000,3762777266,1677,1678,1678,1677,2709
20230609,124900,3758233805,1678,1677,1678,1677,4504
20230609,124800,3750676198,1678,1677,1678,1677,180
20230609,124700,3750374218,1678,1677,1678,1677,334
20230609,124600,3749814099,1677,1677,1677,1677,0
20230609,124500,3749814099,1677,1677,1677,1677,220
20230609,124400,3749445159,1677,1677,1677,1677,841
20230609,124300,3748034802,1677,1679,1679,1677,2314
20230609,124200,3744153391,1679,1679,1679,1679,2
20230609,124100,3744150033,1677,1677,1677,1677,1016
20230609,124000,3742446201,1677,1677,1677,1677,520
20230609,123900,3741574161,1677,1676,1677,1676,1745
20230609,123800,3738649431,1677,1677,1677,1676,8119
20230609,123700,3725034468,1677,1678,1678,1677,2121
20230609,123600,3721475858,1678,1678,1678,1678,1580
20230609,123500,3718824618,1677,1677,1678,1677,431
20230609,123400,3718101701,1677,1678,1678,1677,998
20230609,123300,3716427349,1679,1678,1679,1677,1117
20230609,123200,3714552956,1677,1677,1677,1677,12640
20230609,123100,3693355676,1677,1678,1679,1677,636
20230609,123000,3692288328,1679,1679,1679,1678,138
20230609,122900,3692056686,1677,1678,1678,1677,6415
20230609,122800,3681295888,1678,1678,1678,1678,1069
20230609,122700,3679502106,1678,1678,1678,1678,0
20230609,122600,3679502106,1678,1678,1679,1678,1908
20230609,122500,3676299015,1677,1678,1678,1677,40
20230609,122400,3676231925,1677,1678,1678,1677,201
20230609,122300,3675894770,1677,1677,1677,1677,847
20230609,122200,3674474351,1677,1679,1679,1677,267
20230609,122100,3674026177,1679,1677,1679,1677,4361
20230609,122000,3666707770,1677,1676,1677,1676,4084
20230609,121900,3659862486,1676,1675,1676,1675,3354
20230609,121800,3654243655,1675,1677,1677,1675,4056
20230609,121700,3647446959,1677,1677,1677,1676,2001
20230609,121600,3644092282,1677,1677,1677,1677,5913
20230609,121500,3634176181,1677,1678,1678,1677,12010
20230609,121400,3614035301,1677,1678,1678,1677,15
20230609,121300,3614010133,1678,1678,1678,1678,300
20230609,121200,3613506733,1678,1677,1678,1677,4808
20230609,121100,3605440409,1677,1677,1677,1677,1270
20230609,121000,3603310619,1677,1677,1677,1677,671
20230609,120900,3602185352,1677,1678,1678,1677,931
20230609,120800,3600623768,1678,1678,1678,1677,4779
20230609,120700,3592609006,1678,1679,1679,1678,2654
20230609,120600,3588155525,1679,1679,1679,1678,5821
20230609,120500,3578387048,1678,1679,1679,1678,3445
20230609,120400,3572602906,1679,1680,1680,1679,5410
20230609,120300,3563514832,1680,1682,1682,1680,2107
20230609,120200,3559973256,1683,1681,1683,1681,32
20230609,120100,3559919462,1681,1682,1683,1680,9622
20230609,120000,3543752114,1682,1679,1682,1679,706
20230609,115900,3542566020,1679,1678,1679,1678,2693
20230609,115800,3538047147,1678,1678,1680,1678,43
20230609,115700,3537974987,1678,1679,1679,1677,9663
20230609,115600,3521761401,1678,1677,1678,1677,1918
20230609,115500,3518544895,1677,1678,1678,1677,7267
20230609,115400,3506352376,1678,1677,1678,1677,2258
20230609,115300,3502565690,1676,1681,1681,1675,29200
20230609,115200,3453606091,1681,1680,1681,1680,1628
20230609,115100,3450870972,1680,1681,1681,1680,1347
20230609,115000,3448606666,1682,1682,1682,1682,1713
20230609,114900,3445725400,1682,1682,1682,1682,500
20230609,114800,3444884400,1682,1682,1682,1682,1
20230609,114700,3444882718,1683,1682,1683,1682,1110
20230609,114600,3443014594,1683,1680,1683,1680,776
20230609,114500,3441710911,1679,1679,1682,1679,7221
20230609,114400,3429570190,1679,1680,1680,1679,2003
20230609,114300,3426206994,1680,1680,1682,1680,4477
20230609,114200,3418685614,1680,1681,1681,1680,2019
20230609,114100,3415291990,1681,1682,1682,1681,2445
20230609,114000,3411180000,1682,1681,1682,1681,1714
20230609,113900,3408297152,1682,1681,1682,1681,3307
20230609,113800,3402736085,1682,1682,1682,1682,4
20230609,113700,3402729357,1682,1682,1682,1682,452
20230609,113600,3401969093,1682,1684,1684,1682,81
20230609,113500,3401832691,1684,1681,1684,1679,2545
20230609,113400,3397551953,1681,1681,1681,1681,19253
20230609,113300,3365187660,1681,1682,1683,1681,8119
20230609,113200,3351535909,1682,1683,1683,1682,2167
20230609,113100,3347889706,1683,1683,1683,1682,1291
20230609,113000,3345717237,1683,1684,1684,1683,915
20230609,112900,3344176637,1684,1682,1684,1681,1110
20230609,112800,3342309644,1684,1682,1684,1682,780
20230609,112700,3340997482,1682,1682,1682,1681,5136
20230609,112600,3332362629,1682,1679,1682,1678,5376
20230609,112500,3323332231,1679,1680,1680,1679,2242
20230609,112400,3319565973,1680,1680,1682,1679,4729
20230609,112300,3311621282,1684,1681,1684,1681,853
20230609,112200,3310186289,1681,1681,1682,1681,962
20230609,112100,3308569165,1681,1681,1682,1681,1852
20230609,112000,3305455606,1681,1682,1684,1681,4953
20230609,111900,3297128361,1682,1684,1684,1682,4088
20230609,111800,3290251212,1684,1685,1685,1683,1072
20230609,111700,3288446453,1685,1684,1685,1683,420
20230609,111600,3287739472,1684,1685,1685,1683,553
20230609,111500,3286808519,1683,1686,1686,1683,7455
20230609,111400,3274256075,1686,1686,1686,1685,724
20230609,111300,3273035981,1686,1687,1687,1685,5673
20230609,111200,3263468213,1687,1688,1688,1687,3659
20230609,111100,3257295073,1688,1687,1689,1687,3822
20230609,111000,3250845621,1687,1684,1687,1683,2752
20230609,110900,3246211469,1684,1683,1684,1680,3020
20230609,110800,3241134385,1679,1680,1682,1679,9564
20230609,110700,3225074627,1679,1683,1683,1679,5795
20230609,110600,3215332828,1683,1684,1684,1683,20645
20230609,110500,3180587173,1683,1686,1686,1683,7347
20230609,110400,3168209893,1686,1689,1689,1686,5196
20230609,110300,3159445850,1688,1688,1689,1687,7234
20230609,110200,3147235962,1689,1688,1689,1688,3749
20230609,110100,3140906830,1688,1689,1689,1688,4664
20230609,110000,3133029856,1689,1689,1689,1688,1381
20230609,105900,3130697697,1689,1689,1690,1689,2394
20230609,105800,3126654228,1689,1689,1690,1689,3575
20230609,105700,3120615053,1689,1691,1692,1689,12331
20230609,105600,3099763677,1691,1689,1693,1689,33139
20230609,105500,3043727436,1689,1688,1690,1688,9524
20230609,105400,3027647342,1689,1687,1689,1687,8066
20230609,105300,3014028042,1687,1685,1687,1685,3224
20230609,105200,3008589817,1685,1687,1687,1685,2283
20230609,105100,3004739556,1686,1686,1686,1685,5536
20230609,105000,2995405977,1686,1689,1689,1686,3489
20230609,104900,2989517958,1689,1687,1689,1685,15860
20230609,104800,2962751306,1687,1684,1687,1684,2315
20230609,104700,2958846480,1684,1683,1688,1683,17700
20230609,104600,2929006868,1683,1683,1683,1683,3334
20230609,104500,2923395746,1683,1684,1684,1683,9478
20230609,104400,2907442777,1683,1683,1684,1683,6597
20230609,104300,2896339900,1683,1683,1684,1683,7001
20230609,104200,2884557187,1683,1684,1684,1683,16829
20230609,104100,2856233911,1683,1684,1684,1683,3046
20230609,104000,2851104488,1684,1683,1684,1683,7676
20230609,103900,2838184128,1683,1683,1684,1683,315
20230609,103800,2837653881,1683,1684,1684,1683,4643
20230609,103700,2829835513,1685,1684,1685,1684,1448
20230609,103600,2827397080,1684,1684,1684,1684,535
20230609,103500,2826496140,1679,1686,1686,1679,4557
20230609,103400,2818826544,1686,1685,1687,1683,13595
20230609,103300,2795908173,1685,1686,1687,1685,13608
20230609,103200,2772963666,1686,1677,1686,1677,24142
20230609,103100,2732339679,1677,1680,1682,1677,1523
20230609,103000,2729782924,1680,1680,1680,1675,10615
20230609,102900,2711981368,1680,1677,1680,1677,2361
20230609,102800,2708016366,1675,1680,1682,1675,7992
20230609,102700,2694601676,1679,1678,1679,1675,5791
20230609,102600,2684892572,1678,1678,1678,1677,5853
20230609,102500,2675075083,1678,1677,1678,1677,1815
20230609,102400,2672029684,1678,1677,1678,1677,4231
20230609,102300,2664931067,1677,1677,1677,1677,3501
20230609,102200,2659059890,1677,1677,1677,1677,3775
20230609,102100,2652729215,1678,1678,1678,1677,4401
20230609,102000,2645346658,1678,1678,1679,1678,1728
20230609,101900,2642446378,1679,1679,1681,1679,5834
20230609,101800,2632650354,1679,1682,1682,1679,2313
20230609,101700,2628763960,1682,1681,1682,1681,8644
20230609,101600,2614225796,1680,1680,1680,1679,2936
20230609,101500,2609295261,1679,1680,1680,1679,12748
20230609,101400,2587888669,1680,1680,1681,1678,5581
20230609,101300,2578515012,1679,1678,1680,1678,3039
20230609,101200,2573412774,1679,1676,1679,1675,8856
20230609,101100,2558558545,1677,1676,1677,1676,4116
20230609,101000,2551657852,1675,1672,1676,1672,4013
20230609,100900,2544947788,1672,1673,1675,1672,5893
20230609,100800,2535088509,1673,1672,1675,1672,3049
20230609,100700,2529987810,1672,1673,1674,1672,3351
20230609,100600,2524383507,1673,1675,1675,1672,6244
20230609,100500,2513937261,1673,1672,1673,1671,4230
20230609,100400,2506862383,1672,1670,1672,1670,10854
20230609,100300,2488731525,1670,1674,1674,1670,19958
20230609,100200,2455372911,1673,1671,1673,1671,13171
20230609,100100,2433345757,1672,1675,1675,1672,15008
20230609,100000,2408243644,1674,1673,1674,1673,8004
20230609,095900,2394849398,1673,1675,1675,1673,19526
20230609,095800,2362160535,1676,1679,1679,1676,4817
20230609,095700,2354085145,1679,1680,1680,1676,1281
20230609,095600,2351936781,1680,1675,1680,1674,10036
20230609,095500,2335129027,1675,1684,1684,1673,68789
20230609,095400,2219795111,1685,1685,1685,1685,0
20230609,095300,2219795111,1685,1685,1685,1679,9200
20230609,095200,2204319981,1685,1685,1685,1680,1665
20230609,095100,2201515461,1679,1683,1686,1679,19026
20230609,095000,2169541381,1683,1683,1686,1683,1341
20230609,094900,2167282862,1683,1685,1685,1681,6397
20230609,094800,2156510207,1686,1689,1690,1685,1942
20230609,094700,2153235853,1689,1691,1692,1689,18691
20230609,094600,2121626068,1689,1681,1690,1680,15864
20230609,094500,2094891619,1680,1684,1684,1680,12943
20230609,094400,2073128052,1685,1685,1685,1683,1582
20230609,094300,2070463407,1682,1683,1685,1682,21977
20230609,094200,2033472806,1684,1685,1686,1684,10920
20230609,094100,2015072272,1685,1685,1686,1685,4960
20230609,094000,2006714161,1685,1686,1686,1684,12773
20230609,093900,1985196699,1685,1685,1686,1685,282
20230609,093800,1984721491,1685,1685,1686,1684,3785
20230609,093700,1978344820,1684,1683,1685,1683,1468
20230609,093600,1975872528,1683,1682,1684,1682,7330
20230609,093500,1963534756,1682,1683,1683,1680,7431
20230609,093400,1951042544,1681,1686,1686,1681,13419
20230609,093300,1928449947,1685,1689,1689,1685,5880
20230609,093200,1918536073,1689,1694,1694,1687,23159
20230609,093100,1879374177,1693,1695,1695,1692,19305
20230609,093000,1846669068,1695,1687,1695,1687,42793
20230609,092900,1774280393,1688,1680,1688,1678,15388
20230609,092800,1748369740,1680,1679,1681,1678,6852
20230609,092700,1736864238,1679,1680,1680,1678,6469
20230609,092600,1726002734,1680,1679,1680,1679,9006
20230609,092500,1710880957,1678,1681,1682,1678,11614
20230609,092400,1691373142,1682,1680,1682,1680,11330
20230609,092300,1672334525,1680,1682,1682,1680,10540
20230609,092200,1654622547,1681,1683,1688,1681,6785
20230609,092100,1643208846,1683,1686,1690,1682,12505
20230609,092000,1622151688,1685,1684,1692,1684,8044
20230609,091900,1608588289,1693,1687,1693,1682,20907
20230609,091800,1573282129,1687,1680,1687,1680,3422
20230609,091700,1567524066,1680,1679,1680,1677,16433
20230609,091600,1539931429,1679,1679,1680,1678,10647
20230609,091500,1522051183,1680,1677,1681,1676,17674
20230609,091400,1492403906,1677,1679,1681,1677,19893
20230609,091300,1459010869,1679,1680,1682,1678,27063
20230609,091200,1413554828,1681,1686,1688,1680,48178
20230609,091100,1332438574,1686,1691,1692,1686,19270
20230609,091000,1299895167,1692,1689,1694,1688,33668
20230609,090900,1242965161,1689,1691,1692,1687,32587
20230609,090800,1187916251,1692,1689,1692,1689,18575
20230609,090700,1156516972,1689,1694,1695,1689,8981
20230609,090600,1141328949,1694,1681,1700,1681,31298
20230609,090500,1088341742,1682,1690,1690,1671,48793
20230609,090400,1006271129,1690,1700,1700,1690,47072
20230609,090300,926422006,1700,1707,1708,1690,96710
20230609,090200,761938287,1703,1695,1710,1693,214875
20230609,090100,395566746,1694,1671,1694,1669,82037
20230609,090000,257591960,1668,1670,1672,1667,150304