KissMeData/033170/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,191500,2806560618,1563,1563,1563,1563,42834
20240423,191400,2806560618,1563,1563,1563,1563,0
20240423,191300,2806560618,1563,1563,1563,1563,0
20240423,191200,2806560618,1563,1563,1563,1563,0
20240423,191100,2806560618,1563,1563,1563,1563,0
20240423,191000,2806560618,1563,1563,1563,1563,0
20240423,190900,2806560618,1563,1563,1563,1563,0
20240423,190800,2806560618,1563,1563,1563,1563,0
20240423,190700,2806560618,1563,1563,1563,1563,0
20240423,190600,2806560618,1563,1563,1563,1563,0
20240423,190500,2806560618,1563,1563,1563,1563,0
20240423,190400,2806560618,1563,1563,1563,1563,0
20240423,190300,2806560618,1563,1563,1563,1563,0
20240423,190200,2806560618,1563,1563,1563,1563,0
20240423,190100,2806560618,1563,1563,1563,1563,0
20240423,190000,2806560618,1563,1563,1563,1563,0
20240423,185900,2806560618,1563,1563,1563,1563,0
20240423,185800,2806560618,1563,1563,1563,1563,0
20240423,185700,2806560618,1563,1563,1563,1563,0
20240423,185600,2806560618,1563,1563,1563,1563,0
20240423,185500,2806560618,1563,1563,1563,1563,0
20240423,185400,2806560618,1563,1563,1563,1563,0
20240423,185300,2806560618,1563,1563,1563,1563,0
20240423,185200,2806560618,1563,1563,1563,1563,0
20240423,185100,2806560618,1563,1563,1563,1563,0
20240423,185000,2806560618,1563,1563,1563,1563,0
20240423,184900,2806560618,1563,1563,1563,1563,0
20240423,184800,2806560618,1563,1563,1563,1563,0
20240423,184700,2806560618,1563,1563,1563,1563,0
20240423,184600,2806560618,1563,1563,1563,1563,0
20240423,184500,2806560618,1563,1563,1563,1563,42834
20240423,184400,2806560618,1563,1563,1563,1563,0
20240423,184300,2806560618,1563,1563,1563,1563,0
20240423,184200,2806560618,1563,1563,1563,1563,0
20240423,184100,2806560618,1563,1563,1563,1563,0
20240423,184000,2806560618,1563,1563,1563,1563,0
20240423,183900,2806560618,1563,1563,1563,1563,0
20240423,183800,2806560618,1563,1563,1563,1563,0
20240423,183700,2806560618,1563,1563,1563,1563,0
20240423,183600,2806560618,1563,1563,1563,1563,0
20240423,183500,2806560618,1563,1563,1563,1563,0
20240423,183400,2806560618,1563,1563,1563,1563,0
20240423,183300,2806560618,1563,1563,1563,1563,0
20240423,183200,2806560618,1563,1563,1563,1563,0
20240423,183100,2806560618,1563,1563,1563,1563,0
20240423,183000,2806560618,1563,1563,1563,1563,0
20240423,182900,2806560618,1563,1563,1563,1563,0
20240423,182800,2806560618,1563,1563,1563,1563,0
20240423,182700,2806560618,1563,1563,1563,1563,0
20240423,182600,2806560618,1563,1563,1563,1563,0
20240423,182500,2806560618,1563,1563,1563,1563,0
20240423,182400,2806560618,1563,1563,1563,1563,0
20240423,182300,2806560618,1563,1563,1563,1563,0
20240423,182200,2806560618,1563,1563,1563,1563,0
20240423,182100,2806560618,1563,1563,1563,1563,0
20240423,182000,2806560618,1563,1563,1563,1563,0
20240423,181900,2806560618,1563,1563,1563,1563,0
20240423,181800,2806560618,1563,1563,1563,1563,0
20240423,181700,2806560618,1563,1563,1563,1563,0
20240423,181600,2806560618,1563,1563,1563,1563,0
20240423,181500,2806560618,1563,1563,1563,1563,42834
20240423,181400,2806560618,1563,1563,1563,1563,0
20240423,181300,2806560618,1563,1563,1563,1563,0
20240423,181200,2806560618,1563,1563,1563,1563,0
20240423,181100,2806560618,1563,1563,1563,1563,0
20240423,181000,2806560618,1563,1563,1563,1563,0
20240423,180900,2806560618,1563,1563,1563,1563,0
20240423,180800,2806560618,1563,1563,1563,1563,0
20240423,180700,2806560618,1563,1563,1563,1563,0
20240423,180600,2806560618,1563,1563,1563,1563,0
20240423,180500,2806560618,1563,1563,1563,1563,0
20240423,180400,2806560618,1563,1563,1563,1563,0
20240423,180300,2806560618,1563,1563,1563,1563,0
20240423,180200,2806560618,1563,1563,1563,1563,0
20240423,180100,2806560618,1563,1563,1563,1563,0
20240423,180000,2806560618,1563,1563,1563,1563,0
20240423,175900,2806560618,1563,1563,1563,1563,0
20240423,175800,2806560618,1563,1563,1563,1563,0
20240423,175700,2806560618,1563,1563,1563,1563,0
20240423,175600,2806560618,1563,1563,1563,1563,0
20240423,175500,2806560618,1563,1563,1563,1563,0
20240423,175400,2806560618,1563,1563,1563,1563,0
20240423,175300,2806560618,1563,1563,1563,1563,0
20240423,175200,2806560618,1563,1563,1563,1563,0
20240423,175100,2806560618,1563,1563,1563,1563,0
20240423,175000,2806560618,1563,1563,1563,1563,0
20240423,174900,2806560618,1563,1563,1563,1563,0
20240423,174800,2806560618,1563,1563,1563,1563,0
20240423,174700,2806560618,1563,1563,1563,1563,0
20240423,174600,2806560618,1563,1563,1563,1563,0
20240423,174500,2806560618,1563,1563,1563,1563,42834
20240423,174400,2806560618,1563,1563,1563,1563,0
20240423,174300,2806560618,1563,1563,1563,1563,0
20240423,174200,2806560618,1563,1563,1563,1563,0
20240423,174100,2806560618,1563,1563,1563,1563,0
20240423,174000,2806560618,1563,1563,1563,1563,0
20240423,173900,2806560618,1563,1563,1563,1563,0
20240423,173800,2806560618,1563,1563,1563,1563,0
20240423,173700,2806560618,1563,1563,1563,1563,0
20240423,173600,2806560618,1563,1563,1563,1563,0
20240423,173500,2806560618,1563,1563,1563,1563,0
20240423,173400,2806560618,1563,1563,1563,1563,0
20240423,173300,2806560618,1563,1563,1563,1563,0
20240423,173200,2806560618,1563,1563,1563,1563,0
20240423,173100,2806560618,1563,1563,1563,1563,0
20240423,173000,2806560618,1563,1563,1563,1563,0
20240423,172900,2806560618,1563,1563,1563,1563,0
20240423,172800,2806560618,1563,1563,1563,1563,0
20240423,172700,2806560618,1563,1563,1563,1563,0
20240423,172600,2806560618,1563,1563,1563,1563,0
20240423,172500,2806560618,1563,1563,1563,1563,0
20240423,172400,2806560618,1563,1563,1563,1563,0
20240423,172300,2806560618,1563,1563,1563,1563,0
20240423,172200,2806560618,1563,1563,1563,1563,0
20240423,172100,2806560618,1563,1563,1563,1563,0
20240423,172000,2806560618,1563,1563,1563,1563,0
20240423,171900,2806560618,1563,1563,1563,1563,0
20240423,171800,2806560618,1563,1563,1563,1563,0
20240423,171700,2806560618,1563,1563,1563,1563,0
20240423,171600,2806560618,1563,1563,1563,1563,0
20240423,171500,2806560618,1563,1563,1563,1563,42834
20240423,171400,2806560618,1563,1563,1563,1563,0
20240423,171300,2806560618,1563,1563,1563,1563,0
20240423,171200,2806560618,1563,1563,1563,1563,0
20240423,171100,2806560618,1563,1563,1563,1563,0
20240423,171000,2806560618,1563,1563,1563,1563,0
20240423,170900,2806560618,1563,1563,1563,1563,0
20240423,170800,2806560618,1563,1563,1563,1563,0
20240423,170700,2806560618,1563,1563,1563,1563,0
20240423,170600,2806560618,1563,1563,1563,1563,0
20240423,170500,2806560618,1563,1563,1563,1563,0
20240423,170400,2806560618,1563,1563,1563,1563,0
20240423,170300,2806560618,1563,1563,1563,1563,0
20240423,170200,2806560618,1563,1563,1563,1563,0
20240423,170100,2806560618,1563,1563,1563,1563,0
20240423,170000,2806560618,1563,1563,1563,1563,0
20240423,165900,2806560618,1563,1563,1563,1563,0
20240423,165800,2806560618,1563,1563,1563,1563,0
20240423,165700,2806560618,1563,1563,1563,1563,0
20240423,165600,2806560618,1563,1563,1563,1563,0
20240423,165500,2806560618,1563,1563,1563,1563,0
20240423,165400,2806560618,1563,1563,1563,1563,0
20240423,165300,2806560618,1563,1563,1563,1563,0
20240423,165200,2806560618,1563,1563,1563,1563,0
20240423,165100,2806560618,1563,1563,1563,1563,0
20240423,165000,2806560618,1563,1563,1563,1563,0
20240423,164900,2806560618,1563,1563,1563,1563,0
20240423,164800,2806560618,1563,1563,1563,1563,0
20240423,164700,2806560618,1563,1563,1563,1563,0
20240423,164600,2806560618,1563,1563,1563,1563,0
20240423,164500,2806560618,1563,1563,1563,1563,42834
20240423,164400,2806560618,1563,1563,1563,1563,0
20240423,164300,2806560618,1563,1563,1563,1563,0
20240423,164200,2806560618,1563,1563,1563,1563,0
20240423,164100,2806560618,1563,1563,1563,1563,0
20240423,164000,2806560618,1563,1563,1563,1563,0
20240423,163900,2806560618,1563,1563,1563,1563,0
20240423,163800,2806560618,1563,1563,1563,1563,0
20240423,163700,2806560618,1563,1563,1563,1563,0
20240423,163600,2806560618,1563,1563,1563,1563,0
20240423,163500,2806560618,1563,1563,1563,1563,0
20240423,163400,2806560618,1563,1563,1563,1563,0
20240423,163300,2806560618,1563,1563,1563,1563,0
20240423,163200,2806560618,1563,1563,1563,1563,0
20240423,163100,2806560618,1563,1563,1563,1563,0
20240423,163000,2806560618,1563,1563,1563,1563,0
20240423,162900,2806560618,1563,1563,1563,1563,0
20240423,162800,2806560618,1563,1563,1563,1563,0
20240423,162700,2806560618,1563,1563,1563,1563,0
20240423,162600,2806560618,1563,1563,1563,1563,0
20240423,162500,2806560618,1563,1563,1563,1563,0
20240423,162400,2806560618,1563,1563,1563,1563,0
20240423,162300,2806560618,1563,1563,1563,1563,0
20240423,162200,2806560618,1563,1563,1563,1563,0
20240423,162100,2806560618,1563,1563,1563,1563,0
20240423,162000,2806560618,1563,1563,1563,1563,0
20240423,161900,2806560618,1563,1563,1563,1563,0
20240423,161800,2806560618,1563,1563,1563,1563,0
20240423,161700,2806560618,1563,1563,1563,1563,0
20240423,161600,2806560618,1563,1563,1563,1563,0
20240423,161500,2806560618,1563,1563,1563,1563,42834
20240423,161400,2806560618,1563,1563,1563,1563,0
20240423,161300,2806560618,1563,1563,1563,1563,0
20240423,161200,2806560618,1563,1563,1563,1563,0
20240423,161100,2806560618,1563,1563,1563,1563,0
20240423,161000,2806560618,1563,1563,1563,1563,0
20240423,160900,2806560618,1563,1563,1563,1563,0
20240423,160800,2806560618,1563,1563,1563,1563,0
20240423,160700,2806560618,1563,1563,1563,1563,0
20240423,160600,2806560618,1563,1563,1563,1563,0
20240423,160500,2806560618,1563,1563,1563,1563,0
20240423,160400,2806560618,1563,1563,1563,1563,0
20240423,160300,2806560618,1563,1563,1563,1563,0
20240423,160200,2806560618,1563,1563,1563,1563,0
20240423,160100,2806560618,1563,1563,1563,1563,0
20240423,160000,2806560618,1563,1563,1563,1563,0
20240423,155900,2806560618,1563,1563,1563,1563,0
20240423,155800,2806560618,1563,1563,1563,1563,0
20240423,155700,2806560618,1563,1563,1563,1563,0
20240423,155600,2806560618,1563,1563,1563,1563,0
20240423,155500,2806560618,1563,1563,1563,1563,0
20240423,155400,2806560618,1563,1563,1563,1563,0
20240423,155300,2806560618,1563,1563,1563,1563,0
20240423,155200,2806560618,1563,1563,1563,1563,0
20240423,155100,2806560618,1563,1563,1563,1563,0
20240423,155000,2806560618,1563,1563,1563,1563,0
20240423,154900,2806560618,1563,1563,1563,1563,0
20240423,154800,2806560618,1563,1563,1563,1563,0
20240423,154700,2806560618,1563,1563,1563,1563,0
20240423,154600,2806560618,1563,1563,1563,1563,0
20240423,154500,2806560618,1563,1563,1563,1563,42834
20240423,154400,2806560618,1563,1563,1563,1563,0
20240423,154300,2806560618,1563,1563,1563,1563,0
20240423,154200,2806560618,1563,1563,1563,1563,0
20240423,154100,2806560618,1563,1563,1563,1563,0
20240423,154000,2806560618,1563,1563,1563,1563,0
20240423,153900,2806560618,1563,1563,1563,1563,0
20240423,153800,2806560618,1563,1563,1563,1563,0
20240423,153700,2806560618,1563,1563,1563,1563,0
20240423,153600,2806560618,1563,1563,1563,1563,0
20240423,153500,2806560618,1563,1563,1563,1563,0
20240423,153400,2806560618,1563,1563,1563,1563,0
20240423,153300,2806560618,1563,1563,1563,1563,0
20240423,153200,2806560618,1563,1563,1563,1563,0
20240423,153100,2806560618,1563,1563,1563,1563,0
20240423,153000,2806560618,1563,1563,1563,1563,42834
20240423,152900,2739611076,1569,1569,1569,1569,0
20240423,152800,2739611076,1569,1569,1569,1569,0
20240423,152700,2739611076,1569,1569,1569,1569,0
20240423,152600,2739611076,1569,1569,1569,1569,0
20240423,152500,2739611076,1569,1569,1569,1569,0
20240423,152400,2739611076,1569,1569,1569,1569,0
20240423,152300,2739611076,1569,1569,1569,1569,0
20240423,152200,2739611076,1569,1569,1569,1569,0
20240423,152100,2739611076,1569,1569,1569,1569,0
20240423,152000,2739611076,1569,1569,1569,1569,0
20240423,151900,2739611076,1569,1565,1569,1565,17274
20240423,151800,2712560534,1566,1570,1573,1564,5706
20240423,151700,2703617309,1570,1570,1570,1570,413
20240423,151600,2702968899,1570,1575,1575,1568,391
20240423,151500,2702355271,1570,1573,1576,1570,2597
20240423,151400,2698271983,1574,1580,1580,1574,8415
20240423,151300,2684999275,1579,1581,1582,1579,10226
20240423,151200,2668833552,1582,1575,1582,1575,17737
20240423,151100,2640827030,1575,1571,1575,1571,21778
20240423,151000,2606587993,1570,1567,1570,1567,15554
20240423,150900,2582190574,1568,1567,1568,1561,15247
20240423,150800,2558306545,1567,1568,1568,1563,18323
20240423,150700,2529628624,1569,1565,1569,1565,8342
20240423,150600,2516561170,1565,1567,1567,1565,1800
20240423,150500,2513742570,1567,1565,1568,1565,1094
20240423,150400,2512028869,1565,1567,1568,1564,14471
20240423,150300,2489382501,1566,1568,1569,1566,40159
20240423,150200,2426457975,1568,1567,1568,1567,1801
20240423,150100,2423635807,1567,1568,1568,1567,3101
20240423,150000,2418774323,1569,1569,1569,1569,559
20240423,145900,2417897252,1570,1568,1570,1568,5624
20240423,145800,2409078818,1570,1570,1570,1570,54
20240423,145700,2408994038,1570,1569,1570,1568,3308
20240423,145600,2403805121,1569,1570,1570,1569,1070
20240423,145500,2402125241,1570,1571,1571,1570,789
20240423,145400,2400886510,1569,1570,1571,1569,2014
20240423,145300,2397726541,1571,1570,1571,1570,3231
20240423,145200,2392653851,1570,1569,1570,1569,1180
20240423,145100,2390802430,1570,1570,1570,1569,463
20240423,145000,2390075560,1569,1571,1571,1569,2219
20240423,144900,2386593016,1570,1570,1570,1570,2948
20240423,144800,2381964656,1570,1569,1570,1568,468
20240423,144700,2381230690,1569,1570,1570,1569,2637
20240423,144600,2377092236,1569,1569,1569,1569,244
20240423,144500,2376709400,1569,1569,1569,1569,321
20240423,144400,2376205751,1571,1570,1571,1570,3062
20240423,144300,2371398409,1570,1569,1570,1569,1524
20240423,144200,2369007203,1570,1571,1571,1570,644
20240423,144100,2367995823,1571,1570,1572,1570,4523
20240423,144000,2360890362,1570,1570,1570,1569,2368
20240423,143900,2357172902,1571,1570,1571,1570,1302
20240423,143800,2355128099,1570,1570,1570,1570,144
20240423,143700,2354902019,1572,1570,1572,1570,1092
20240423,143600,2353187377,1571,1571,1572,1570,2967
20240423,143500,2348524989,1570,1570,1572,1570,406
20240423,143400,2347887384,1570,1571,1571,1570,2266
20240423,143300,2344327764,1571,1571,1572,1571,443
20240423,143200,2343631810,1571,1570,1571,1570,2724
20240423,143100,2339352506,1570,1570,1570,1570,200
20240423,143000,2339038506,1570,1570,1571,1570,272
20240423,142900,2338611465,1570,1570,1570,1570,188
20240423,142800,2338316305,1570,1570,1570,1570,1071
20240423,142700,2336634835,1570,1570,1570,1570,1004
20240423,142600,2335058555,1570,1571,1571,1569,3423
20240423,142500,2329685286,1572,1572,1572,1572,10
20240423,142400,2329669566,1572,1572,1572,1572,30
20240423,142300,2329622406,1572,1572,1572,1572,971
20240423,142200,2328095994,1572,1572,1572,1572,2000
20240423,142100,2324951994,1572,1570,1572,1570,251
20240423,142000,2324557822,1570,1570,1570,1569,862
20240423,141900,2323204514,1570,1570,1570,1570,2
20240423,141800,2323201374,1570,1570,1570,1569,1066
20240423,141700,2321528754,1570,1569,1570,1569,9250
20240423,141600,2307015154,1569,1569,1570,1569,324
20240423,141500,2306506738,1570,1570,1570,1569,1087
20240423,141400,2304801148,1570,1569,1570,1569,581
20240423,141300,2303889488,1570,1569,1570,1569,1299
20240423,141200,2301850557,1569,1570,1570,1569,383
20240423,141100,2301249629,1569,1569,1569,1569,700
20240423,141000,2300151329,1569,1570,1570,1569,322
20240423,140900,2299646089,1570,1571,1571,1570,5647
20240423,140800,2290779204,1571,1572,1572,1571,80
20240423,140700,2290653464,1572,1573,1573,1572,634
20240423,140600,2289656202,1571,1571,1571,1571,0
20240423,140500,2289656202,1571,1571,1571,1571,458
20240423,140400,2288936684,1571,1571,1571,1571,1099
20240423,140300,2287210155,1571,1572,1573,1571,80
20240423,140200,2287084449,1572,1572,1572,1572,2698
20240423,140100,2282843193,1573,1573,1574,1573,734
20240423,140000,2281688609,1572,1572,1573,1570,808
20240423,135900,2280418335,1573,1573,1573,1573,12
20240423,135800,2280399459,1574,1574,1574,1573,2124
20240423,135700,2277057783,1574,1574,1574,1574,100
20240423,135600,2276900383,1575,1575,1575,1575,12
20240423,135500,2276881483,1576,1573,1576,1569,1197
20240423,135400,2274997110,1573,1569,1573,1569,3117
20240423,135300,2270102482,1569,1569,1569,1569,27
20240423,135200,2270060119,1569,1569,1569,1569,57
20240423,135100,2269970686,1568,1568,1568,1568,150
20240423,135000,2269735486,1568,1570,1570,1568,2893
20240423,134900,2265199108,1569,1572,1572,1569,1250
20240423,134800,2263236553,1572,1572,1572,1572,2077
20240423,134700,2259971509,1572,1572,1572,1572,66
20240423,134600,2259867757,1572,1572,1572,1571,883
20240423,134500,2258479710,1572,1575,1575,1571,665
20240423,134400,2257434896,1572,1572,1575,1572,4323
20240423,134300,2250637634,1571,1568,1571,1568,629
20240423,134200,2249650075,1568,1568,1568,1568,1312
20240423,134100,2247592859,1568,1568,1568,1568,1
20240423,134000,2247591291,1566,1567,1567,1566,4600
20240423,133900,2240387537,1567,1568,1568,1567,3661
20240423,133800,2234650748,1567,1566,1567,1566,352
20240423,133700,2234099191,1567,1567,1568,1567,3239
20240423,133600,2229023668,1567,1568,1568,1567,1016
20240423,133500,2227430588,1571,1570,1571,1568,504
20240423,133400,2226640152,1569,1572,1572,1569,2428
20240423,133300,2222827616,1571,1571,1572,1570,241
20240423,133200,2222448975,1570,1570,1571,1570,775
20240423,133100,2221232185,1570,1569,1570,1569,562
20240423,133000,2220350406,1568,1567,1568,1567,2406
20240423,132900,2216577898,1567,1566,1567,1566,6869
20240423,132800,2205820731,1568,1567,1568,1566,1404
20240423,132700,2203620028,1567,1568,1568,1567,4021
20240423,132600,2197318100,1568,1568,1568,1568,4196
20240423,132500,2190738772,1568,1568,1568,1568,48
20240423,132400,2190663508,1569,1569,1569,1569,300
20240423,132300,2190192808,1568,1568,1568,1568,1001
20240423,132200,2188623240,1569,1570,1570,1569,1542
20240423,132100,2186203315,1570,1570,1570,1570,47
20240423,132000,2186129525,1570,1570,1570,1570,1247
20240423,131900,2184171735,1570,1570,1570,1570,0
20240423,131800,2184171735,1570,1569,1571,1569,39
20240423,131700,2184110515,1569,1571,1572,1568,3702
20240423,131600,2178299604,1572,1572,1572,1572,105
20240423,131500,2178134544,1571,1572,1572,1571,600
20240423,131400,2177191524,1572,1572,1572,1572,71
20240423,131300,2177079912,1571,1572,1572,1570,2055
20240423,131200,2173852153,1572,1571,1572,1571,1078
20240423,131100,2172158614,1571,1572,1572,1571,300
20240423,131000,2171687214,1572,1571,1572,1571,142
20240423,130900,2171464020,1571,1571,1571,1571,504
20240423,130800,2170672236,1570,1570,1570,1570,2740
20240423,130700,2166370436,1570,1569,1570,1569,745
20240423,130600,2165201499,1568,1568,1568,1568,51
20240423,130500,2165121531,1568,1569,1569,1568,4473
20240423,130400,2158107854,1568,1568,1568,1568,917
20240423,130300,2156669998,1569,1568,1569,1568,2824
20240423,130200,2152241846,1568,1570,1570,1568,987
20240423,130100,2150693763,1570,1570,1570,1570,150
20240423,130000,2150458263,1570,1571,1571,1570,13082
20240423,125900,2129919355,1572,1573,1573,1572,3876
20240423,125800,2123826183,1572,1575,1576,1572,5468
20240423,125700,2115225447,1575,1573,1575,1573,647
20240423,125600,2114207714,1573,1573,1573,1573,2011
20240423,125500,2111044411,1573,1572,1573,1572,1398
20240423,125400,2108846747,1572,1570,1572,1570,2666
20240423,125300,2104658758,1572,1570,1572,1569,802
20240423,125200,2103399716,1570,1571,1571,1570,2132
20240423,125100,2100051456,1570,1571,1571,1570,3769
20240423,125000,2094133743,1571,1571,1571,1571,596
20240423,124900,2093197427,1571,1572,1572,1571,654
20240423,124800,2092169891,1572,1572,1572,1570,2814
20240423,124700,2087747837,1572,1570,1572,1570,5407
20240423,124600,2079248053,1570,1570,1572,1570,358
20240423,124500,2078685991,1570,1570,1570,1570,75
20240423,124400,2078568241,1570,1570,1570,1570,538
20240423,124300,2077723581,1570,1572,1572,1570,1121
20240423,124200,2075963127,1572,1572,1573,1570,592
20240423,124100,2075032664,1573,1572,1573,1572,317
20240423,124000,2074534119,1572,1572,1572,1572,414
20240423,123900,2073883311,1572,1570,1572,1570,1452
20240423,123800,2071601265,1570,1572,1572,1570,1220
20240423,123700,2069683929,1572,1572,1572,1572,570
20240423,123600,2068787889,1572,1570,1573,1570,8571
20240423,123500,2055323059,1568,1566,1568,1566,19864
20240423,123400,2024178642,1566,1566,1566,1566,898
20240423,123300,2022772374,1566,1561,1566,1560,15132
20240423,123200,1999140653,1561,1566,1566,1561,5811
20240423,123100,1990065294,1566,1564,1566,1564,5080
20240423,123000,1982120120,1564,1566,1566,1564,2763
20240423,122900,1977798784,1568,1566,1568,1562,3017
20240423,122800,1973080268,1562,1567,1567,1562,10846
20240423,122700,1956115815,1567,1566,1568,1566,2750
20240423,122600,1951806602,1568,1566,1568,1566,904
20240423,122500,1950390936,1566,1568,1568,1566,1493
20240423,122400,1948049936,1568,1568,1568,1568,1768
20240423,122300,1945277712,1568,1568,1568,1568,662
20240423,122200,1944239696,1568,1563,1568,1561,10022
20240423,122100,1928595148,1569,1572,1572,1560,45423
20240423,122000,1857604960,1569,1573,1573,1569,9273
20240423,121900,1843038888,1573,1573,1573,1573,323
20240423,121800,1842530809,1573,1570,1573,1570,1230
20240423,121700,1840598054,1574,1575,1575,1574,25
20240423,121600,1840558700,1575,1566,1575,1565,19820
20240423,121500,1809443958,1569,1569,1569,1569,2410
20240423,121400,1805662668,1569,1569,1569,1565,11442
20240423,121300,1787734387,1569,1570,1572,1560,28752
20240423,121200,1742672267,1575,1573,1575,1561,21971
20240423,121100,1708215559,1575,1573,1575,1565,21170
20240423,121000,1674998748,1573,1574,1574,1568,21228
20240423,120900,1641650385,1575,1577,1577,1575,8
20240423,120800,1641637777,1575,1571,1577,1570,1519
20240423,120700,1639247844,1577,1574,1577,1570,4179
20240423,120600,1632677925,1574,1576,1577,1570,19870
20240423,120500,1601431246,1578,1577,1578,1575,7197
20240423,120400,1590084613,1578,1578,1579,1578,1140
20240423,120300,1588285691,1578,1578,1580,1578,6479
20240423,120200,1578056744,1578,1579,1580,1578,4603
20240423,120100,1570789824,1580,1579,1580,1579,7508
20240423,120000,1558933750,1580,1582,1582,1579,10398
20240423,115900,1542509759,1581,1581,1581,1581,835
20240423,115800,1541189624,1580,1581,1581,1579,8196
20240423,115700,1528240963,1582,1582,1583,1580,11078
20240423,115600,1510728324,1584,1584,1584,1582,3442
20240423,115500,1505278656,1584,1584,1584,1584,385
20240423,115400,1504668816,1584,1581,1584,1580,1195
20240423,115300,1502780226,1580,1580,1584,1580,4023
20240423,115200,1496423798,1580,1584,1584,1580,15980
20240423,115100,1471171958,1584,1584,1584,1584,51
20240423,115000,1471091174,1581,1585,1585,1581,5528
20240423,114900,1462347842,1582,1585,1585,1582,5956
20240423,114800,1452921307,1586,1586,1586,1584,81
20240423,114700,1452792943,1589,1585,1589,1584,302
20240423,114600,1452314363,1583,1586,1586,1583,7008
20240423,114500,1441207874,1586,1589,1589,1586,330
20240423,114400,1440684191,1589,1589,1589,1589,1
20240423,114300,1440682602,1584,1589,1589,1584,9365
20240423,114200,1425817123,1589,1589,1589,1585,9136
20240423,114100,1411323960,1589,1588,1589,1588,562
20240423,114000,1410430996,1588,1588,1588,1588,180
20240423,113900,1410145156,1588,1591,1591,1588,7581
20240423,113800,1398097572,1590,1592,1593,1589,4131
20240423,113700,1391527964,1591,1591,1591,1591,0
20240423,113600,1391527964,1591,1591,1591,1591,0
20240423,113500,1391527964,1591,1591,1591,1591,1203
20240423,113400,1389613991,1591,1591,1591,1590,7690
20240423,113300,1377379703,1590,1589,1590,1586,4877
20240423,113200,1369628432,1589,1590,1590,1585,7289
20240423,113100,1358059642,1590,1595,1595,1589,15705
20240423,113000,1333084514,1592,1595,1595,1591,7328
20240423,112900,1321415324,1595,1594,1595,1594,1639
20240423,112800,1318802757,1593,1594,1594,1593,5467
20240423,112700,1310091439,1593,1594,1594,1593,2283
20240423,112600,1306453539,1594,1594,1594,1593,2449
20240423,112500,1302550643,1594,1597,1597,1594,1522
20240423,112400,1300123226,1596,1597,1597,1596,4244
20240423,112300,1293349424,1597,1596,1597,1596,1215
20240423,112200,1291410264,1596,1596,1596,1596,4
20240423,112100,1291403880,1597,1595,1597,1594,1002
20240423,112000,1289806297,1595,1595,1595,1595,554
20240423,111900,1288922667,1595,1598,1598,1595,1788
20240423,111800,1286070767,1597,1592,1598,1592,8290
20240423,111700,1272856345,1592,1593,1594,1590,5127
20240423,111600,1264695007,1594,1595,1595,1592,1647
20240423,111500,1262071945,1595,1596,1596,1594,20926
20240423,111400,1228693005,1597,1597,1597,1596,2191
20240423,111300,1225194645,1597,1602,1602,1595,21627
20240423,111200,1190633166,1600,1602,1602,1600,11856
20240423,111100,1171655886,1602,1601,1607,1599,13913
20240423,111000,1149390081,1601,1603,1603,1601,5624
20240423,110900,1140382485,1602,1608,1608,1602,7725
20240423,110800,1127995970,1608,1608,1608,1608,1458
20240423,110700,1125651506,1608,1608,1608,1608,31
20240423,110600,1125601658,1600,1604,1605,1599,17644
20240423,110500,1097334481,1601,1602,1602,1600,21149
20240423,110400,1063488418,1605,1602,1605,1601,7762
20240423,110300,1051057164,1602,1608,1608,1600,36482
20240423,110200,992518543,1608,1610,1610,1608,4041
20240423,110100,986018733,1612,1614,1614,1610,8105
20240423,110000,972963329,1614,1611,1614,1611,1502
20240423,105900,970543604,1611,1612,1612,1611,3592
20240423,105800,964753650,1612,1612,1612,1612,5379
20240423,105700,956082702,1611,1612,1612,1610,2280
20240423,105600,952410170,1612,1622,1622,1612,46108
20240423,105500,877757747,1622,1623,1624,1622,3224
20240423,105400,872527424,1624,1625,1625,1624,547
20240423,105300,871639094,1625,1625,1625,1625,44
20240423,105200,871567594,1626,1627,1627,1626,106
20240423,105100,871395138,1627,1627,1627,1624,10722
20240423,105000,853970205,1626,1627,1627,1626,3665
20240423,104900,848009914,1625,1630,1631,1625,14351
20240423,104800,824642870,1630,1630,1630,1630,27
20240423,104700,824598860,1630,1630,1630,1630,147
20240423,104600,824359250,1629,1630,1630,1629,1589
20240423,104500,821769211,1630,1630,1630,1630,1
20240423,104400,821767581,1628,1627,1628,1627,673
20240423,104300,820672403,1628,1628,1628,1628,6651
20240423,104200,809844575,1630,1628,1630,1628,258
20240423,104100,809424549,1628,1628,1628,1628,1112
20240423,104000,807614213,1628,1627,1628,1626,2002
20240423,103900,804358950,1627,1627,1627,1626,8873
20240423,103800,789930429,1627,1630,1630,1627,5542
20240423,103700,780911414,1627,1631,1631,1627,5006
20240423,103600,772759689,1631,1631,1631,1631,0
20240423,103500,772759689,1631,1629,1631,1629,1963
20240423,103400,769558064,1629,1630,1631,1629,2062
20240423,103300,766197588,1630,1630,1630,1630,10
20240423,103200,766181288,1630,1631,1631,1630,4806
20240423,103100,758344195,1631,1633,1633,1631,5000
20240423,103000,750186702,1632,1632,1634,1631,3423
20240423,102900,744600265,1631,1631,1631,1631,1058
20240423,102800,742874667,1631,1634,1634,1631,1237
20240423,102700,740856940,1636,1631,1636,1631,504
20240423,102600,740034896,1631,1635,1635,1631,559
20240423,102500,739122831,1636,1636,1636,1636,32
20240423,102400,739070479,1636,1636,1636,1632,344
20240423,102300,738508587,1636,1636,1636,1632,17
20240423,102200,738480779,1636,1636,1636,1636,5
20240423,102100,738472599,1636,1632,1636,1632,6968
20240423,102000,727077504,1633,1634,1634,1633,250
20240423,101900,726669054,1634,1634,1634,1634,10
20240423,101800,726652714,1634,1634,1634,1634,1109
20240423,101700,724840608,1634,1634,1634,1634,0
20240423,101600,724840608,1634,1634,1634,1634,3
20240423,101500,724835706,1633,1633,1634,1633,366
20240423,101400,724238018,1634,1636,1636,1634,1080
20240423,101300,722471656,1636,1635,1636,1633,3824
20240423,101200,716226854,1633,1634,1634,1633,354
20240423,101100,715648752,1634,1630,1635,1630,6441
20240423,101000,705117869,1629,1630,1630,1628,7525
20240423,100900,692857602,1629,1628,1630,1628,450
20240423,100800,692124754,1628,1628,1629,1627,1964
20240423,100700,688927432,1628,1630,1630,1628,1057
20240423,100600,687206447,1627,1627,1627,1627,1
20240423,100500,687204820,1628,1630,1630,1628,4419
20240423,100400,680007680,1630,1636,1636,1629,3179
20240423,100300,674827357,1636,1637,1637,1630,2858
20240423,100200,670168654,1632,1632,1632,1630,8748
20240423,100100,655899508,1632,1631,1632,1629,11405
20240423,100000,637312989,1632,1636,1636,1631,18804
20240423,095900,606603468,1637,1637,1637,1636,1741
20240423,095800,603753458,1637,1643,1643,1637,7254
20240423,095700,591870581,1643,1644,1644,1640,789
20240423,095600,590576400,1645,1645,1645,1640,11268
20240423,095500,572096434,1645,1646,1646,1645,81
20240423,095400,571963165,1641,1646,1646,1641,94
20240423,095300,571808746,1646,1645,1646,1645,2091
20240423,095200,568368960,1646,1645,1646,1645,578
20240423,095100,567418149,1646,1640,1646,1640,1002
20240423,095000,565774863,1640,1641,1641,1640,4232
20240423,094900,558834193,1640,1641,1641,1640,3028
20240423,094800,553866684,1641,1641,1641,1641,0
20240423,094700,553866684,1641,1640,1641,1640,108
20240423,094600,553689543,1640,1640,1640,1640,1720
20240423,094500,550868743,1640,1637,1640,1637,5535
20240423,094400,541802985,1637,1636,1637,1636,1775
20240423,094300,538899065,1635,1635,1636,1635,9406
20240423,094200,523520082,1636,1638,1638,1635,722
20240423,094100,522338630,1639,1640,1640,1639,1349
20240423,094000,520126772,1638,1638,1638,1635,10512
20240423,093900,502929850,1638,1642,1642,1638,6890
20240423,093800,491631553,1649,1649,1649,1642,1441
20240423,093700,489264023,1649,1650,1650,1643,30
20240423,093600,489214603,1642,1642,1650,1642,1061
20240423,093500,487472423,1641,1642,1642,1641,783
20240423,093400,486187447,1642,1649,1652,1642,3602
20240423,093300,480268225,1649,1642,1649,1642,693
20240423,093200,479127051,1643,1647,1647,1643,2010
20240423,093100,475824490,1643,1648,1648,1643,19463
20240423,093000,443797158,1648,1648,1648,1648,1193
20240423,092900,441831094,1649,1648,1649,1648,758
20240423,092800,440581711,1648,1648,1649,1648,1673
20240423,092700,437824300,1648,1652,1652,1648,10601
20240423,092600,420331699,1652,1652,1652,1652,617
20240423,092500,419312415,1652,1652,1652,1652,26
20240423,092400,419269463,1650,1650,1650,1650,700
20240423,092300,418114463,1650,1655,1655,1650,2016
20240423,092200,414783012,1655,1650,1656,1649,9548
20240423,092100,399010017,1651,1658,1659,1651,5019
20240423,092000,390694733,1658,1659,1660,1656,6252
20240423,091900,380326148,1659,1660,1660,1656,2951
20240423,091800,375435029,1660,1652,1661,1652,11729
20240423,091700,355985639,1651,1651,1652,1651,1312
20240423,091600,353819025,1652,1648,1652,1648,2112
20240423,091500,350334112,1647,1647,1647,1645,2543
20240423,091400,346147635,1645,1645,1645,1644,2847
20240423,091300,341466466,1648,1648,1648,1644,6029
20240423,091200,331532865,1648,1645,1649,1645,5718
20240423,091100,322113127,1645,1650,1652,1645,12580
20240423,091000,301367079,1653,1659,1663,1650,17948
20240423,090900,271662623,1659,1653,1659,1653,5202
20240423,090800,263047845,1653,1656,1656,1653,927
20240423,090700,261515129,1653,1659,1659,1652,11656
20240423,090600,242221361,1659,1662,1664,1659,11823
20240423,090500,222564597,1662,1669,1669,1661,19186
20240423,090400,190648616,1669,1669,1672,1666,8883
20240423,090300,175819050,1670,1665,1673,1662,17736
20240423,090200,146240162,1669,1671,1674,1663,18045
20240423,090100,116162676,1671,1655,1680,1655,30554
20240423,090000,65176253,1655,1635,1680,1635,39596