KissMeData/033170/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190800,2536474167,1673,1673,1673,1673,25086
20230717,190700,2536474167,1673,1673,1673,1673,0
20230717,190600,2536474167,1673,1673,1673,1673,0
20230717,190500,2536474167,1673,1673,1673,1673,0
20230717,190400,2536474167,1673,1673,1673,1673,0
20230717,190300,2536474167,1673,1673,1673,1673,0
20230717,190200,2536474167,1673,1673,1673,1673,0
20230717,190100,2536474167,1673,1673,1673,1673,0
20230717,190000,2536474167,1673,1673,1673,1673,0
20230717,185900,2536474167,1673,1673,1673,1673,0
20230717,185800,2536474167,1673,1673,1673,1673,0
20230717,185700,2536474167,1673,1673,1673,1673,0
20230717,185600,2536474167,1673,1673,1673,1673,0
20230717,185500,2536474167,1673,1673,1673,1673,0
20230717,185400,2536474167,1673,1673,1673,1673,0
20230717,185300,2536474167,1673,1673,1673,1673,0
20230717,185200,2536474167,1673,1673,1673,1673,0
20230717,185100,2536474167,1673,1673,1673,1673,0
20230717,185000,2536474167,1673,1673,1673,1673,0
20230717,184900,2536474167,1673,1673,1673,1673,0
20230717,184800,2536474167,1673,1673,1673,1673,0
20230717,184700,2536474167,1673,1673,1673,1673,0
20230717,184600,2536474167,1673,1673,1673,1673,0
20230717,184500,2536474167,1673,1673,1673,1673,0
20230717,184400,2536474167,1673,1673,1673,1673,0
20230717,184300,2536474167,1673,1673,1673,1673,0
20230717,184200,2536474167,1673,1673,1673,1673,0
20230717,184100,2536474167,1673,1673,1673,1673,0
20230717,184000,2536474167,1673,1673,1673,1673,0
20230717,183900,2536474167,1673,1673,1673,1673,0
20230717,183800,2536474167,1673,1673,1673,1673,25086
20230717,183700,2536474167,1673,1673,1673,1673,0
20230717,183600,2536474167,1673,1673,1673,1673,0
20230717,183500,2536474167,1673,1673,1673,1673,0
20230717,183400,2536474167,1673,1673,1673,1673,0
20230717,183300,2536474167,1673,1673,1673,1673,0
20230717,183200,2536474167,1673,1673,1673,1673,0
20230717,183100,2536474167,1673,1673,1673,1673,0
20230717,183000,2536474167,1673,1673,1673,1673,0
20230717,182900,2536474167,1673,1673,1673,1673,0
20230717,182800,2536474167,1673,1673,1673,1673,0
20230717,182700,2536474167,1673,1673,1673,1673,0
20230717,182600,2536474167,1673,1673,1673,1673,0
20230717,182500,2536474167,1673,1673,1673,1673,0
20230717,182400,2536474167,1673,1673,1673,1673,0
20230717,182300,2536474167,1673,1673,1673,1673,0
20230717,182200,2536474167,1673,1673,1673,1673,0
20230717,182100,2536474167,1673,1673,1673,1673,0
20230717,182000,2536474167,1673,1673,1673,1673,0
20230717,181900,2536474167,1673,1673,1673,1673,0
20230717,181800,2536474167,1673,1673,1673,1673,0
20230717,181700,2536474167,1673,1673,1673,1673,0
20230717,181600,2536474167,1673,1673,1673,1673,0
20230717,181500,2536474167,1673,1673,1673,1673,0
20230717,181400,2536474167,1673,1673,1673,1673,0
20230717,181300,2536474167,1673,1673,1673,1673,0
20230717,181200,2536474167,1673,1673,1673,1673,0
20230717,181100,2536474167,1673,1673,1673,1673,0
20230717,181000,2536474167,1673,1673,1673,1673,0
20230717,180900,2536474167,1673,1673,1673,1673,0
20230717,180800,2536474167,1673,1673,1673,1673,25086
20230717,180700,2536474167,1673,1673,1673,1673,0
20230717,180600,2536474167,1673,1673,1673,1673,0
20230717,180500,2536474167,1673,1673,1673,1673,0
20230717,180400,2536474167,1673,1673,1673,1673,0
20230717,180300,2536474167,1673,1673,1673,1673,0
20230717,180200,2536474167,1673,1673,1673,1673,0
20230717,180100,2536474167,1673,1673,1673,1673,0
20230717,180000,2536474167,1673,1673,1673,1673,0
20230717,175900,2536474167,1673,1673,1673,1673,0
20230717,175800,2536474167,1673,1673,1673,1673,0
20230717,175700,2536474167,1673,1673,1673,1673,0
20230717,175600,2536474167,1673,1673,1673,1673,0
20230717,175500,2536474167,1673,1673,1673,1673,0
20230717,175400,2536474167,1673,1673,1673,1673,0
20230717,175300,2536474167,1673,1673,1673,1673,0
20230717,175200,2536474167,1673,1673,1673,1673,0
20230717,175100,2536474167,1673,1673,1673,1673,0
20230717,175000,2536474167,1673,1673,1673,1673,0
20230717,174900,2536474167,1673,1673,1673,1673,0
20230717,174800,2536474167,1673,1673,1673,1673,0
20230717,174700,2536474167,1673,1673,1673,1673,0
20230717,174600,2536474167,1673,1673,1673,1673,0
20230717,174500,2536474167,1673,1673,1673,1673,0
20230717,174400,2536474167,1673,1673,1673,1673,0
20230717,174300,2536474167,1673,1673,1673,1673,0
20230717,174200,2536474167,1673,1673,1673,1673,0
20230717,174100,2536474167,1673,1673,1673,1673,0
20230717,174000,2536474167,1673,1673,1673,1673,0
20230717,173900,2536474167,1673,1673,1673,1673,0
20230717,173800,2536474167,1673,1673,1673,1673,25086
20230717,173700,2536474167,1673,1673,1673,1673,0
20230717,173600,2536474167,1673,1673,1673,1673,0
20230717,173500,2536474167,1673,1673,1673,1673,0
20230717,173400,2536474167,1673,1673,1673,1673,0
20230717,173300,2536474167,1673,1673,1673,1673,0
20230717,173200,2536474167,1673,1673,1673,1673,0
20230717,173100,2536474167,1673,1673,1673,1673,0
20230717,173000,2536474167,1673,1673,1673,1673,0
20230717,172900,2536474167,1673,1673,1673,1673,0
20230717,172800,2536474167,1673,1673,1673,1673,0
20230717,172700,2536474167,1673,1673,1673,1673,0
20230717,172600,2536474167,1673,1673,1673,1673,0
20230717,172500,2536474167,1673,1673,1673,1673,0
20230717,172400,2536474167,1673,1673,1673,1673,0
20230717,172300,2536474167,1673,1673,1673,1673,0
20230717,172200,2536474167,1673,1673,1673,1673,0
20230717,172100,2536474167,1673,1673,1673,1673,0
20230717,172000,2536474167,1673,1673,1673,1673,0
20230717,171900,2536474167,1673,1673,1673,1673,0
20230717,171800,2536474167,1673,1673,1673,1673,0
20230717,171700,2536474167,1673,1673,1673,1673,0
20230717,171600,2536474167,1673,1673,1673,1673,0
20230717,171500,2536474167,1673,1673,1673,1673,0
20230717,171400,2536474167,1673,1673,1673,1673,0
20230717,171300,2536474167,1673,1673,1673,1673,0
20230717,171200,2536474167,1673,1673,1673,1673,0
20230717,171100,2536474167,1673,1673,1673,1673,0
20230717,171000,2536474167,1673,1673,1673,1673,0
20230717,170900,2536474167,1673,1673,1673,1673,0
20230717,170800,2536474167,1673,1673,1673,1673,25086
20230717,170700,2536474167,1673,1673,1673,1673,0
20230717,170600,2536474167,1673,1673,1673,1673,0
20230717,170500,2536474167,1673,1673,1673,1673,0
20230717,170400,2536474167,1673,1673,1673,1673,0
20230717,170300,2536474167,1673,1673,1673,1673,0
20230717,170200,2536474167,1673,1673,1673,1673,0
20230717,170100,2536474167,1673,1673,1673,1673,0
20230717,170000,2536474167,1673,1673,1673,1673,0
20230717,165900,2536474167,1673,1673,1673,1673,0
20230717,165800,2536474167,1673,1673,1673,1673,0
20230717,165700,2536474167,1673,1673,1673,1673,0
20230717,165600,2536474167,1673,1673,1673,1673,0
20230717,165500,2536474167,1673,1673,1673,1673,0
20230717,165400,2536474167,1673,1673,1673,1673,0
20230717,165300,2536474167,1673,1673,1673,1673,0
20230717,165200,2536474167,1673,1673,1673,1673,0
20230717,165100,2536474167,1673,1673,1673,1673,0
20230717,165000,2536474167,1673,1673,1673,1673,0
20230717,164900,2536474167,1673,1673,1673,1673,0
20230717,164800,2536474167,1673,1673,1673,1673,0
20230717,164700,2536474167,1673,1673,1673,1673,0
20230717,164600,2536474167,1673,1673,1673,1673,0
20230717,164500,2536474167,1673,1673,1673,1673,0
20230717,164400,2536474167,1673,1673,1673,1673,0
20230717,164300,2536474167,1673,1673,1673,1673,0
20230717,164200,2536474167,1673,1673,1673,1673,0
20230717,164100,2536474167,1673,1673,1673,1673,0
20230717,164000,2536474167,1673,1673,1673,1673,0
20230717,163900,2536474167,1673,1673,1673,1673,0
20230717,163800,2536474167,1673,1673,1673,1673,25086
20230717,163700,2536474167,1673,1673,1673,1673,0
20230717,163600,2536474167,1673,1673,1673,1673,0
20230717,163500,2536474167,1673,1673,1673,1673,0
20230717,163400,2536474167,1673,1673,1673,1673,0
20230717,163300,2536474167,1673,1673,1673,1673,0
20230717,163200,2536474167,1673,1673,1673,1673,0
20230717,163100,2536474167,1673,1673,1673,1673,0
20230717,163000,2536474167,1673,1673,1673,1673,0
20230717,162900,2536474167,1673,1673,1673,1673,0
20230717,162800,2536474167,1673,1673,1673,1673,0
20230717,162700,2536474167,1673,1673,1673,1673,0
20230717,162600,2536474167,1673,1673,1673,1673,0
20230717,162500,2536474167,1673,1673,1673,1673,0
20230717,162400,2536474167,1673,1673,1673,1673,0
20230717,162300,2536474167,1673,1673,1673,1673,0
20230717,162200,2536474167,1673,1673,1673,1673,0
20230717,162100,2536474167,1673,1673,1673,1673,0
20230717,162000,2536474167,1673,1673,1673,1673,0
20230717,161900,2536474167,1673,1673,1673,1673,0
20230717,161800,2536474167,1673,1673,1673,1673,0
20230717,161700,2536474167,1673,1673,1673,1673,0
20230717,161600,2536474167,1673,1673,1673,1673,0
20230717,161500,2536474167,1673,1673,1673,1673,0
20230717,161400,2536474167,1673,1673,1673,1673,0
20230717,161300,2536474167,1673,1673,1673,1673,0
20230717,161200,2536474167,1673,1673,1673,1673,0
20230717,161100,2536474167,1673,1673,1673,1673,0
20230717,161000,2536474167,1673,1673,1673,1673,0
20230717,160900,2536474167,1673,1673,1673,1673,0
20230717,160800,2536474167,1673,1673,1673,1673,25086
20230717,160700,2536474167,1673,1673,1673,1673,0
20230717,160600,2536474167,1673,1673,1673,1673,0
20230717,160500,2536474167,1673,1673,1673,1673,0
20230717,160400,2536474167,1673,1673,1673,1673,0
20230717,160300,2536474167,1673,1673,1673,1673,0
20230717,160200,2536474167,1673,1673,1673,1673,0
20230717,160100,2536474167,1673,1673,1673,1673,0
20230717,160000,2536474167,1673,1673,1673,1673,0
20230717,155900,2536474167,1673,1673,1673,1673,0
20230717,155800,2536474167,1673,1673,1673,1673,0
20230717,155700,2536474167,1673,1673,1673,1673,0
20230717,155600,2536474167,1673,1673,1673,1673,0
20230717,155500,2536474167,1673,1673,1673,1673,0
20230717,155400,2536474167,1673,1673,1673,1673,0
20230717,155300,2536474167,1673,1673,1673,1673,0
20230717,155200,2536474167,1673,1673,1673,1673,0
20230717,155100,2536474167,1673,1673,1673,1673,0
20230717,155000,2536474167,1673,1673,1673,1673,0
20230717,154900,2536474167,1673,1673,1673,1673,0
20230717,154800,2536474167,1673,1673,1673,1673,0
20230717,154700,2536474167,1673,1673,1673,1673,0
20230717,154600,2536474167,1673,1673,1673,1673,0
20230717,154500,2536474167,1673,1673,1673,1673,0
20230717,154400,2536474167,1673,1673,1673,1673,0
20230717,154300,2536474167,1673,1673,1673,1673,0
20230717,154200,2536474167,1673,1673,1673,1673,0
20230717,154100,2536474167,1673,1673,1673,1673,0
20230717,154000,2536474167,1673,1673,1673,1673,0
20230717,153900,2536474167,1673,1673,1673,1673,0
20230717,153800,2536474167,1673,1673,1673,1673,25086
20230717,153700,2536474167,1673,1673,1673,1673,0
20230717,153600,2536474167,1673,1673,1673,1673,0
20230717,153500,2536474167,1673,1673,1673,1673,0
20230717,153400,2536474167,1673,1673,1673,1673,0
20230717,153300,2536474167,1673,1673,1673,1673,0
20230717,153200,2536474167,1673,1673,1673,1673,0
20230717,153100,2536474167,1673,1673,1673,1673,0
20230717,153000,2536474167,1673,1673,1673,1673,25086
20230717,152900,2494505289,1667,1667,1667,1667,0
20230717,152800,2494505289,1667,1667,1667,1667,0
20230717,152700,2494505289,1667,1667,1667,1667,0
20230717,152600,2494505289,1667,1667,1667,1667,0
20230717,152500,2494505289,1667,1667,1667,1667,0
20230717,152400,2494505289,1667,1667,1667,1667,0
20230717,152300,2494505289,1667,1667,1667,1667,0
20230717,152200,2494505289,1667,1667,1667,1667,0
20230717,152100,2494505289,1667,1667,1667,1667,0
20230717,152000,2494505289,1667,1667,1667,1667,0
20230717,151900,2494505289,1667,1668,1672,1666,10756
20230717,151800,2476559485,1671,1667,1671,1667,3384
20230717,151700,2470910739,1667,1666,1667,1666,2120
20230717,151600,2467377702,1666,1667,1667,1666,2495
20230717,151500,2463220809,1666,1667,1668,1666,8831
20230717,151400,2448506861,1668,1666,1668,1666,455
20230717,151300,2447748823,1666,1668,1668,1666,14940
20230717,151200,2422837975,1668,1668,1668,1668,1452
20230717,151100,2420416039,1668,1667,1668,1667,2756
20230717,151000,2415820311,1667,1666,1667,1666,2204
20230717,150900,2412146879,1666,1665,1666,1665,2524
20230717,150800,2407943152,1665,1664,1665,1664,593
20230717,150700,2406956200,1665,1665,1668,1665,4602
20230717,150600,2399286106,1665,1666,1667,1665,555
20230717,150500,2398361456,1666,1663,1666,1663,2315
20230717,150400,2394511110,1663,1663,1663,1662,174
20230717,150300,2394221760,1663,1663,1663,1662,219
20230717,150200,2393857593,1663,1663,1663,1663,109
20230717,150100,2393676326,1663,1663,1663,1663,1251
20230717,150000,2391595913,1663,1661,1663,1660,670
20230717,145900,2390483020,1663,1661,1663,1661,453
20230717,145800,2389730581,1660,1660,1660,1660,500
20230717,145700,2388900581,1663,1662,1663,1660,5787
20230717,145600,2379284697,1661,1659,1661,1659,5024
20230717,145500,2370946258,1659,1659,1659,1659,60
20230717,145400,2370846718,1659,1660,1660,1659,2502
20230717,145300,2366693635,1660,1659,1660,1658,4400
20230717,145200,2359393676,1659,1661,1661,1659,7820
20230717,145100,2346412064,1661,1661,1661,1661,1372
20230717,145000,2344133172,1661,1662,1662,1661,2932
20230717,144900,2339261188,1663,1665,1665,1663,4674
20230717,144800,2331480705,1665,1666,1666,1665,3760
20230717,144700,2325218745,1667,1668,1668,1667,4551
20230717,144600,2317632222,1668,1668,1668,1668,1510
20230717,144500,2315113542,1668,1667,1668,1667,732
20230717,144400,2313892698,1667,1668,1668,1667,4273
20230717,144300,2306765335,1668,1669,1669,1668,1006
20230717,144200,2305087281,1670,1670,1670,1670,1
20230717,144100,2305085611,1670,1670,1670,1670,3701
20230717,144000,2298904941,1670,1671,1672,1670,961
20230717,143900,2297299357,1671,1671,1671,1671,2327
20230717,143800,2293410940,1672,1672,1672,1672,142
20230717,143700,2293173516,1672,1671,1672,1671,1019
20230717,143600,2291470405,1671,1671,1671,1671,721
20230717,143500,2290265614,1671,1668,1671,1668,2593
20230717,143400,2285938451,1668,1669,1669,1668,5722
20230717,143300,2276392445,1669,1672,1672,1669,1628
20230717,143200,2273674149,1672,1672,1673,1670,5764
20230717,143100,2264038933,1672,1672,1672,1672,3015
20230717,143000,2258997853,1672,1669,1672,1668,7282
20230717,142900,2246842223,1668,1666,1668,1666,7283
20230717,142800,2234695866,1661,1665,1665,1661,3574
20230717,142700,2228752733,1665,1665,1665,1665,474
20230717,142600,2227963523,1665,1665,1665,1665,0
20230717,142500,2227963523,1665,1664,1665,1664,2292
20230717,142400,2224147358,1664,1664,1664,1664,322
20230717,142300,2223611550,1665,1665,1665,1665,0
20230717,142200,2223611550,1665,1665,1665,1665,0
20230717,142100,2223611550,1665,1665,1665,1665,1
20230717,142000,2223609885,1664,1664,1664,1664,566
20230717,141900,2222668061,1663,1664,1664,1663,240
20230717,141800,2222268751,1663,1663,1663,1663,0
20230717,141700,2222268751,1663,1662,1664,1662,261
20230717,141600,2221834748,1662,1662,1663,1662,856
20230717,141500,2220412074,1661,1661,1661,1661,1134
20230717,141400,2218528500,1661,1662,1662,1661,1953
20230717,141300,2215284519,1661,1664,1664,1661,6024
20230717,141200,2205272383,1664,1664,1664,1664,60
20230717,141100,2205172543,1664,1664,1664,1664,439
20230717,141000,2204442047,1664,1666,1666,1664,7703
20230717,140900,2191610292,1666,1668,1668,1666,391
20230717,140800,2190958682,1668,1669,1669,1668,503
20230717,140700,2190119178,1669,1669,1669,1669,1501
20230717,140600,2187614009,1669,1670,1670,1667,1593
20230717,140500,2184957453,1670,1670,1670,1670,69
20230717,140400,2184842223,1670,1670,1670,1670,66
20230717,140300,2184732003,1670,1669,1670,1669,1014
20230717,140200,2183039633,1670,1670,1670,1670,350
20230717,140100,2182455133,1670,1670,1670,1670,10
20230717,140000,2182438433,1670,1667,1670,1667,114
20230717,135900,2182248247,1668,1668,1668,1668,558
20230717,135800,2181317503,1668,1670,1670,1668,3442
20230717,135700,2175576187,1670,1668,1670,1668,661
20230717,135600,2174473637,1668,1670,1670,1668,8
20230717,135500,2174460279,1668,1668,1670,1668,1001
20230717,135400,2172789211,1668,1668,1668,1668,3
20230717,135300,2172784207,1670,1670,1670,1670,300
20230717,135200,2172283207,1668,1670,1670,1666,4467
20230717,135100,2164828244,1670,1672,1672,1670,402
20230717,135000,2164156102,1670,1672,1672,1670,4120
20230717,134900,2157270561,1672,1672,1672,1672,401
20230717,134800,2156600089,1672,1672,1672,1672,220
20230717,134700,2156232249,1672,1672,1672,1672,50
20230717,134600,2156148649,1673,1673,1673,1673,1925
20230717,134500,2152928124,1673,1673,1673,1673,62
20230717,134400,2152824398,1675,1675,1675,1675,26
20230717,134300,2152780848,1676,1675,1676,1675,3300
20230717,134200,2147250253,1671,1671,1676,1671,1507
20230717,134100,2144728039,1671,1674,1675,1670,1219
20230717,134000,2142687083,1674,1670,1674,1670,401
20230717,133900,2142016315,1670,1670,1670,1670,2100
20230717,133800,2138509315,1666,1666,1667,1666,1018
20230717,133700,2136813325,1663,1674,1674,1663,9793
20230717,133600,2120441810,1674,1673,1674,1673,1879
20230717,133500,2117297485,1670,1670,1670,1670,105
20230717,133400,2117122135,1670,1669,1670,1669,56
20230717,133300,2117028625,1672,1669,1672,1669,11844
20230717,133200,2097246821,1669,1668,1669,1668,378
20230717,133100,2096616287,1667,1667,1667,1667,1315
20230717,133000,2094424182,1666,1667,1667,1666,139
20230717,132900,2094192598,1667,1666,1667,1666,167
20230717,132800,2093914375,1665,1664,1666,1664,3091
20230717,132700,2088770350,1664,1664,1664,1663,3004
20230717,132600,2083771794,1666,1664,1666,1664,1800
20230717,132500,2080773186,1664,1664,1665,1664,55
20230717,132400,2080681616,1666,1666,1666,1663,1203
20230717,132300,2078677521,1666,1666,1666,1666,1
20230717,132200,2078675855,1665,1665,1665,1663,988
20230717,132100,2077031487,1663,1663,1663,1663,599
20230717,132000,2076035350,1663,1663,1663,1663,0
20230717,131900,2076035350,1663,1663,1665,1663,137
20230717,131800,2075807319,1661,1662,1663,1661,11553
20230717,131700,2056612542,1661,1662,1662,1661,858
20230717,131600,2055186854,1662,1658,1662,1657,6948
20230717,131500,2043662485,1658,1659,1659,1658,5612
20230717,131400,2034357626,1659,1658,1659,1658,1653
20230717,131300,2031615350,1657,1657,1657,1656,2046
20230717,131200,2028225129,1657,1659,1660,1657,5225
20230717,131100,2019559758,1660,1662,1662,1660,10425
20230717,131000,2002249555,1662,1666,1666,1662,7115
20230717,130900,1990415195,1666,1666,1666,1666,190
20230717,130800,1990098655,1666,1666,1666,1666,1
20230717,130700,1990096989,1665,1666,1666,1665,2489
20230717,130600,1985951055,1668,1668,1668,1668,20
20230717,130500,1985917695,1668,1668,1668,1668,200
20230717,130400,1985584095,1668,1668,1668,1668,91
20230717,130300,1985432307,1666,1666,1666,1665,1305
20230717,130200,1983258377,1666,1666,1666,1666,0
20230717,130100,1983258377,1666,1666,1666,1666,0
20230717,130000,1983258377,1666,1666,1667,1666,5321
20230717,125900,1974393339,1668,1666,1668,1666,32
20230717,125800,1974339967,1666,1665,1666,1665,6266
20230717,125700,1963907074,1664,1662,1664,1662,1937
20230717,125600,1960685005,1662,1662,1662,1662,792
20230717,125500,1959368701,1662,1663,1663,1662,1221
20230717,125400,1957338974,1663,1664,1664,1663,4
20230717,125300,1957332320,1663,1663,1663,1663,731
20230717,125200,1956116667,1662,1662,1662,1662,625
20230717,125100,1955077917,1662,1662,1662,1662,140
20230717,125000,1954845237,1662,1662,1662,1662,179
20230717,124900,1954547739,1662,1662,1662,1662,1375
20230717,124800,1952262489,1662,1662,1662,1661,3113
20230717,124700,1947091686,1661,1663,1663,1661,1721
20230717,124600,1944232946,1661,1663,1663,1661,1331
20230717,124500,1942021706,1662,1664,1664,1662,3171
20230717,124400,1936751064,1664,1664,1664,1664,83
20230717,124300,1936612952,1663,1665,1665,1663,5823
20230717,124200,1926926739,1665,1665,1665,1664,6
20230717,124100,1926916751,1665,1665,1665,1664,1154
20230717,124000,1924995841,1665,1664,1665,1664,2914
20230717,123900,1920145883,1665,1667,1667,1664,3538
20230717,123800,1914255426,1667,1665,1667,1665,8
20230717,123700,1914242096,1665,1666,1666,1665,6170
20230717,123600,1903968806,1666,1668,1668,1666,1200
20230717,123500,1901967606,1666,1665,1666,1665,150
20230717,123400,1901717806,1665,1665,1665,1665,500
20230717,123300,1900885306,1665,1666,1666,1665,8341
20230717,123200,1886997305,1666,1666,1666,1666,501
20230717,123100,1886162639,1670,1666,1670,1666,2001
20230717,123000,1882828969,1666,1670,1671,1666,152
20230717,122900,1882575256,1670,1670,1670,1670,0
20230717,122800,1882575256,1670,1670,1670,1665,2244
20230717,122700,1878836525,1670,1670,1674,1670,624
20230717,122600,1877793709,1670,1670,1670,1670,6086
20230717,122500,1867630089,1674,1674,1674,1674,940
20230717,122400,1866056529,1674,1674,1676,1674,135
20230717,122300,1865830339,1674,1670,1675,1670,9523
20230717,122200,1849888882,1670,1671,1671,1670,17
20230717,122100,1849860485,1669,1672,1672,1669,470
20230717,122000,1849074660,1668,1666,1672,1666,3262
20230717,121900,1843627210,1666,1666,1666,1666,47
20230717,121800,1843548908,1667,1666,1668,1666,2037
20230717,121700,1840154823,1666,1668,1668,1666,810
20230717,121600,1838804756,1668,1667,1669,1667,11246
20230717,121500,1820055441,1669,1667,1669,1665,349
20230717,121400,1819473562,1665,1665,1665,1665,676
20230717,121300,1818348022,1666,1667,1668,1665,5115
20230717,121200,1809825787,1667,1667,1668,1667,434
20230717,121100,1809102308,1667,1668,1668,1667,321
20230717,121000,1808566988,1669,1669,1670,1669,3578
20230717,120900,1802595006,1669,1668,1669,1668,41
20230717,120800,1802526601,1668,1668,1668,1667,1382
20230717,120700,1800221470,1668,1668,1670,1668,6115
20230717,120600,1790021337,1668,1668,1669,1668,1045
20230717,120500,1788278259,1668,1668,1668,1668,172
20230717,120400,1787991363,1668,1668,1671,1668,217
20230717,120300,1787628807,1668,1668,1668,1668,17
20230717,120200,1787600451,1668,1668,1671,1668,1195
20230717,120100,1785606991,1669,1668,1670,1668,3601
20230717,120000,1779599297,1669,1667,1669,1666,987
20230717,115900,1777953952,1667,1665,1667,1665,4894
20230717,115800,1769803977,1665,1666,1666,1665,1026
20230717,115700,1768095472,1666,1666,1670,1666,2475
20230717,115600,1763971608,1667,1667,1667,1666,1417
20230717,115500,1761609645,1668,1670,1670,1668,3867
20230717,115400,1755157088,1671,1671,1671,1671,203
20230717,115300,1754817875,1671,1671,1671,1671,4916
20230717,115200,1746603239,1672,1672,1672,1671,504
20230717,115100,1745760553,1672,1672,1672,1672,132
20230717,115000,1745539849,1673,1673,1673,1672,2919
20230717,114900,1740656775,1673,1672,1673,1672,2965
20230717,114800,1735696795,1672,1672,1672,1672,401
20230717,114700,1735026323,1672,1673,1673,1672,856
20230717,114600,1733594437,1673,1673,1673,1673,101
20230717,114500,1733425464,1673,1673,1673,1673,368
20230717,114400,1732809800,1673,1674,1674,1673,24
20230717,114300,1732769638,1673,1671,1675,1671,961
20230717,114200,1731163096,1671,1671,1671,1671,1
20230717,114100,1731161425,1671,1669,1671,1669,383
20230717,114000,1730521480,1669,1670,1670,1669,820
20230717,113900,1729152131,1670,1670,1670,1670,795
20230717,113800,1727824481,1670,1670,1670,1670,274
20230717,113700,1727366901,1670,1669,1670,1669,1135
20230717,113600,1725472351,1670,1671,1671,1670,239
20230717,113500,1725073205,1671,1674,1674,1671,212
20230717,113400,1724718688,1673,1675,1675,1671,61
20230717,113300,1724616611,1675,1675,1675,1675,333
20230717,113200,1724058836,1675,1669,1675,1669,3308
20230717,113100,1718531504,1675,1675,1675,1669,2630
20230717,113000,1714126266,1675,1668,1675,1668,4114
20230717,112900,1707240788,1668,1668,1668,1668,246
20230717,112800,1706830460,1668,1669,1669,1668,93
20230717,112700,1706675251,1670,1671,1671,1670,5243
20230717,112600,1697918191,1672,1670,1672,1670,5311
20230717,112500,1689042814,1670,1670,1670,1670,154
20230717,112400,1688785634,1671,1669,1671,1669,1137
20230717,112300,1686886956,1669,1669,1672,1669,1122
20230717,112200,1685012596,1669,1665,1669,1665,3239
20230717,112100,1679610371,1665,1667,1668,1665,13510
20230717,112000,1657110311,1668,1667,1668,1667,887
20230717,111900,1655631286,1666,1668,1668,1666,760
20230717,111800,1654364264,1668,1670,1670,1668,446
20230717,111700,1653620104,1670,1670,1670,1670,393
20230717,111600,1652963794,1670,1670,1670,1670,500
20230717,111500,1652128794,1670,1671,1671,1670,2070
20230717,111400,1648671704,1671,1667,1671,1667,1868
20230717,111300,1645554050,1667,1668,1668,1667,510
20230717,111200,1644703878,1667,1667,1667,1666,562
20230717,111100,1643767094,1667,1667,1667,1667,211
20230717,111000,1643415357,1667,1668,1668,1667,1193
20230717,110900,1641425438,1668,1668,1668,1668,17
20230717,110800,1641397082,1668,1667,1668,1667,351
20230717,110700,1640811960,1670,1667,1670,1667,405
20230717,110600,1640136707,1667,1667,1667,1667,22
20230717,110500,1640100033,1668,1668,1668,1668,602
20230717,110400,1639095897,1668,1667,1668,1667,338
20230717,110300,1638532421,1667,1667,1667,1667,7936
20230717,110200,1625303109,1667,1666,1667,1666,831
20230717,110100,1623918454,1667,1667,1667,1667,1066
20230717,110000,1622141432,1667,1668,1668,1667,225
20230717,105900,1621766355,1668,1668,1668,1667,11793
20230717,105800,1602095632,1668,1669,1669,1668,6976
20230717,105700,1590457636,1669,1669,1670,1669,1528
20230717,105600,1587906193,1669,1667,1669,1667,5592
20230717,105500,1578577414,1666,1665,1666,1665,1035
20230717,105400,1576853546,1666,1666,1666,1666,446
20230717,105300,1576110510,1669,1667,1669,1665,274
20230717,105200,1575653247,1665,1665,1666,1665,6574
20230717,105100,1564706974,1665,1667,1667,1665,14073
20230717,105000,1541263332,1668,1668,1668,1667,4320
20230717,104900,1534057573,1668,1669,1670,1668,936
20230717,104800,1532495791,1669,1669,1669,1669,315
20230717,104700,1531970056,1670,1668,1670,1667,224
20230717,104600,1531596449,1668,1670,1670,1666,1736
20230717,104500,1528700198,1668,1668,1668,1666,1790
20230717,104400,1525716338,1667,1675,1675,1667,28831
20230717,104300,1477501095,1674,1676,1676,1673,17073
20230717,104200,1448903021,1676,1678,1678,1676,1612
20230717,104100,1446199614,1677,1677,1678,1677,1072
20230717,104000,1444400855,1677,1677,1677,1677,1094
20230717,103900,1442566217,1677,1677,1678,1677,1128
20230717,103800,1440674556,1675,1676,1677,1675,1290
20230717,103700,1438513178,1677,1677,1677,1676,340
20230717,103600,1437943082,1677,1676,1677,1676,560
20230717,103500,1437004362,1676,1684,1684,1676,9509
20230717,103400,1421032630,1684,1683,1684,1680,4163
20230717,103300,1414031855,1684,1684,1685,1683,3234
20230717,103200,1408584709,1685,1683,1685,1683,4123
20230717,103100,1401641657,1682,1680,1682,1680,2692
20230717,103000,1397115182,1680,1681,1682,1680,635
20230717,102900,1396047978,1682,1680,1682,1680,204
20230717,102800,1395704956,1680,1675,1680,1675,3920
20230717,102700,1389137098,1675,1677,1677,1675,2679
20230717,102600,1384648716,1677,1679,1680,1677,8312
20230717,102500,1370707580,1679,1681,1682,1678,7402
20230717,102400,1358266979,1682,1682,1685,1682,8344
20230717,102300,1344225755,1683,1685,1685,1683,13367
20230717,102200,1321708393,1683,1678,1684,1678,18431
20230717,102100,1290734433,1676,1680,1680,1676,1999
20230717,102000,1287376122,1680,1672,1680,1672,24821
20230717,101900,1245743049,1672,1670,1672,1669,2638
20230717,101800,1241340050,1669,1669,1671,1668,11489
20230717,101700,1222164906,1669,1674,1674,1669,6886
20230717,101600,1210671298,1669,1674,1674,1669,17475
20230717,101500,1181468559,1676,1676,1676,1672,6771
20230717,101400,1170132737,1675,1675,1675,1675,664
20230717,101300,1169020537,1674,1675,1675,1674,421
20230717,101200,1168315683,1674,1675,1675,1674,1253
20230717,101100,1166216938,1674,1673,1675,1673,1269
20230717,101000,1164092342,1674,1673,1674,1673,208
20230717,100900,1163744191,1672,1673,1674,1672,1553
20230717,100800,1161146770,1673,1674,1674,1672,1823
20230717,100700,1158096751,1674,1674,1675,1674,1427
20230717,100600,1155707447,1671,1674,1675,1671,1096
20230717,100500,1153874213,1675,1677,1677,1674,5776
20230717,100400,1144190173,1677,1678,1678,1676,15082
20230717,100300,1118898955,1679,1672,1679,1672,12024
20230717,100200,1098744567,1670,1670,1671,1670,1722
20230717,100100,1095868720,1670,1674,1674,1670,1644
20230717,100000,1093121796,1674,1677,1677,1671,6551
20230717,095900,1082155736,1675,1681,1682,1673,10638
20230717,095800,1064300968,1681,1673,1682,1673,17136
20230717,095700,1035547492,1672,1665,1672,1665,30310
20230717,095600,984895006,1665,1665,1666,1665,433
20230717,095500,984173761,1665,1663,1665,1663,1998
20230717,095400,980850771,1663,1664,1664,1661,8802
20230717,095300,966220532,1663,1666,1666,1663,184
20230717,095200,965914495,1668,1662,1668,1662,8938
20230717,095100,951023308,1661,1660,1663,1660,833
20230717,095000,949639832,1660,1662,1662,1660,3453
20230717,094900,943905182,1661,1661,1662,1661,3974
20230717,094800,937303551,1661,1662,1663,1661,861
20230717,094700,935872832,1663,1661,1665,1661,2440
20230717,094600,931814834,1657,1658,1658,1657,3507
20230717,094500,926001163,1661,1658,1661,1657,3626
20230717,094400,919989798,1657,1660,1660,1657,2347
20230717,094300,916096319,1657,1657,1660,1657,6080
20230717,094200,906021537,1661,1662,1662,1661,912
20230717,094100,904506700,1657,1653,1657,1653,3235
20230717,094000,899149337,1649,1649,1649,1644,11141
20230717,093900,880787310,1649,1663,1663,1648,22636
20230717,093800,843318227,1663,1665,1666,1662,11708
20230717,093700,823838357,1669,1671,1672,1666,18084
20230717,093600,793647137,1673,1674,1675,1670,6990
20230717,093500,781951321,1674,1675,1676,1671,8622
20230717,093400,767532123,1675,1668,1675,1668,18735
20230717,093300,736224195,1669,1666,1670,1665,13321
20230717,093200,713994306,1665,1660,1665,1660,7821
20230717,093100,700988518,1660,1661,1661,1660,278
20230717,093000,700527022,1661,1660,1661,1659,12120
20230717,092900,680406567,1659,1661,1661,1659,1344
20230717,092800,678174237,1661,1657,1663,1657,3793
20230717,092700,671873869,1657,1664,1664,1657,4055
20230717,092600,665147587,1664,1660,1664,1657,7089
20230717,092500,653376459,1656,1650,1656,1650,4609
20230717,092400,645757397,1652,1658,1658,1652,9299
20230717,092300,630370563,1661,1663,1665,1655,3512
20230717,092200,624524066,1663,1661,1664,1653,10035
20230717,092100,607882047,1664,1664,1665,1664,3506
20230717,092000,602047055,1664,1657,1664,1657,3446
20230717,091900,596331692,1657,1664,1664,1657,7740
20230717,091800,583477689,1664,1659,1665,1659,14942
20230717,091700,558623943,1657,1643,1657,1642,9973
20230717,091600,542138422,1643,1643,1643,1640,4379
20230717,091500,534952251,1643,1641,1650,1640,7749
20230717,091400,522235753,1640,1644,1653,1640,6189
20230717,091300,512051254,1653,1650,1656,1644,1326
20230717,091200,509862725,1650,1636,1650,1631,7331
20230717,091100,497863260,1636,1630,1636,1630,7759
20230717,091000,485216000,1629,1639,1640,1628,8923
20230717,090900,470618422,1640,1627,1640,1627,3415
20230717,090800,465026736,1630,1615,1630,1615,21226
20230717,090700,430613172,1614,1612,1623,1612,25327
20230717,090600,389620817,1612,1611,1613,1611,16625
20230717,090500,362828023,1612,1612,1619,1611,41681
20230717,090400,295650915,1619,1614,1625,1608,20290
20230717,090300,262841316,1607,1616,1617,1607,27036
20230717,090200,219276923,1616,1616,1620,1610,20500
20230717,090100,186196235,1616,1631,1632,1615,39683
20230717,090000,121702916,1632,1662,1664,1632,73922