KissMeData/033790/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190800,208140280,1505,1505,1505,1505,3618
20230817,190700,208140280,1505,1505,1505,1505,0
20230817,190600,208140280,1505,1505,1505,1505,0
20230817,190500,208140280,1505,1505,1505,1505,0
20230817,190400,208140280,1505,1505,1505,1505,0
20230817,190300,208140280,1505,1505,1505,1505,0
20230817,190200,208140280,1505,1505,1505,1505,0
20230817,190100,208140280,1505,1505,1505,1505,0
20230817,190000,208140280,1505,1505,1505,1505,0
20230817,185900,208140280,1505,1505,1505,1505,0
20230817,185800,208140280,1505,1505,1505,1505,0
20230817,185700,208140280,1505,1505,1505,1505,0
20230817,185600,208140280,1505,1505,1505,1505,0
20230817,185500,208140280,1505,1505,1505,1505,0
20230817,185400,208140280,1505,1505,1505,1505,0
20230817,185300,208140280,1505,1505,1505,1505,0
20230817,185200,208140280,1505,1505,1505,1505,0
20230817,185100,208140280,1505,1505,1505,1505,0
20230817,185000,208140280,1505,1505,1505,1505,0
20230817,184900,208140280,1505,1505,1505,1505,0
20230817,184800,208140280,1505,1505,1505,1505,0
20230817,184700,208140280,1505,1505,1505,1505,0
20230817,184600,208140280,1505,1505,1505,1505,0
20230817,184500,208140280,1505,1505,1505,1505,0
20230817,184400,208140280,1505,1505,1505,1505,0
20230817,184300,208140280,1505,1505,1505,1505,0
20230817,184200,208140280,1505,1505,1505,1505,0
20230817,184100,208140280,1505,1505,1505,1505,0
20230817,184000,208140280,1505,1505,1505,1505,0
20230817,183900,208140280,1505,1505,1505,1505,0
20230817,183800,208140280,1505,1505,1505,1505,3618
20230817,183700,208140280,1505,1505,1505,1505,0
20230817,183600,208140280,1505,1505,1505,1505,0
20230817,183500,208140280,1505,1505,1505,1505,0
20230817,183400,208140280,1505,1505,1505,1505,0
20230817,183300,208140280,1505,1505,1505,1505,0
20230817,183200,208140280,1505,1505,1505,1505,0
20230817,183100,208140280,1505,1505,1505,1505,0
20230817,183000,208140280,1505,1505,1505,1505,0
20230817,182900,208140280,1505,1505,1505,1505,0
20230817,182800,208140280,1505,1505,1505,1505,0
20230817,182700,208140280,1505,1505,1505,1505,0
20230817,182600,208140280,1505,1505,1505,1505,0
20230817,182500,208140280,1505,1505,1505,1505,0
20230817,182400,208140280,1505,1505,1505,1505,0
20230817,182300,208140280,1505,1505,1505,1505,0
20230817,182200,208140280,1505,1505,1505,1505,0
20230817,182100,208140280,1505,1505,1505,1505,0
20230817,182000,208140280,1505,1505,1505,1505,0
20230817,181900,208140280,1505,1505,1505,1505,0
20230817,181800,208140280,1505,1505,1505,1505,0
20230817,181700,208140280,1505,1505,1505,1505,0
20230817,181600,208140280,1505,1505,1505,1505,0
20230817,181500,208140280,1505,1505,1505,1505,0
20230817,181400,208140280,1505,1505,1505,1505,0
20230817,181300,208140280,1505,1505,1505,1505,0
20230817,181200,208140280,1505,1505,1505,1505,0
20230817,181100,208140280,1505,1505,1505,1505,0
20230817,181000,208140280,1505,1505,1505,1505,0
20230817,180900,208140280,1505,1505,1505,1505,0
20230817,180800,208140280,1505,1505,1505,1505,3618
20230817,180700,208140280,1505,1505,1505,1505,0
20230817,180600,208140280,1505,1505,1505,1505,0
20230817,180500,208140280,1505,1505,1505,1505,0
20230817,180400,208140280,1505,1505,1505,1505,0
20230817,180300,208140280,1505,1505,1505,1505,0
20230817,180200,208140280,1505,1505,1505,1505,0
20230817,180100,208140280,1505,1505,1505,1505,0
20230817,180000,208140280,1505,1505,1505,1505,0
20230817,175900,208140280,1505,1505,1505,1505,0
20230817,175800,208140280,1505,1505,1505,1505,0
20230817,175700,208140280,1505,1505,1505,1505,0
20230817,175600,208140280,1505,1505,1505,1505,0
20230817,175500,208140280,1505,1505,1505,1505,0
20230817,175400,208140280,1505,1505,1505,1505,0
20230817,175300,208140280,1505,1505,1505,1505,0
20230817,175200,208140280,1505,1505,1505,1505,0
20230817,175100,208140280,1505,1505,1505,1505,0
20230817,175000,208140280,1505,1505,1505,1505,0
20230817,174900,208140280,1505,1505,1505,1505,0
20230817,174800,208140280,1505,1505,1505,1505,0
20230817,174700,208140280,1505,1505,1505,1505,0
20230817,174600,208140280,1505,1505,1505,1505,0
20230817,174500,208140280,1505,1505,1505,1505,0
20230817,174400,208140280,1505,1505,1505,1505,0
20230817,174300,208140280,1505,1505,1505,1505,0
20230817,174200,208140280,1505,1505,1505,1505,0
20230817,174100,208140280,1505,1505,1505,1505,0
20230817,174000,208140280,1505,1505,1505,1505,0
20230817,173900,208140280,1505,1505,1505,1505,0
20230817,173800,208140280,1505,1505,1505,1505,3618
20230817,173700,208140280,1505,1505,1505,1505,0
20230817,173600,208140280,1505,1505,1505,1505,0
20230817,173500,208140280,1505,1505,1505,1505,0
20230817,173400,208140280,1505,1505,1505,1505,0
20230817,173300,208140280,1505,1505,1505,1505,0
20230817,173200,208140280,1505,1505,1505,1505,0
20230817,173100,208140280,1505,1505,1505,1505,0
20230817,173000,208140280,1505,1505,1505,1505,0
20230817,172900,208140280,1505,1505,1505,1505,0
20230817,172800,208140280,1505,1505,1505,1505,0
20230817,172700,208140280,1505,1505,1505,1505,0
20230817,172600,208140280,1505,1505,1505,1505,0
20230817,172500,208140280,1505,1505,1505,1505,0
20230817,172400,208140280,1505,1505,1505,1505,0
20230817,172300,208140280,1505,1505,1505,1505,0
20230817,172200,208140280,1505,1505,1505,1505,0
20230817,172100,208140280,1505,1505,1505,1505,0
20230817,172000,208140280,1505,1505,1505,1505,0
20230817,171900,208140280,1505,1505,1505,1505,0
20230817,171800,208140280,1505,1505,1505,1505,0
20230817,171700,208140280,1505,1505,1505,1505,0
20230817,171600,208140280,1505,1505,1505,1505,0
20230817,171500,208140280,1505,1505,1505,1505,0
20230817,171400,208140280,1505,1505,1505,1505,0
20230817,171300,208140280,1505,1505,1505,1505,0
20230817,171200,208140280,1505,1505,1505,1505,0
20230817,171100,208140280,1505,1505,1505,1505,0
20230817,171000,208140280,1505,1505,1505,1505,0
20230817,170900,208140280,1505,1505,1505,1505,0
20230817,170800,208140280,1505,1505,1505,1505,3618
20230817,170700,208140280,1505,1505,1505,1505,0
20230817,170600,208140280,1505,1505,1505,1505,0
20230817,170500,208140280,1505,1505,1505,1505,0
20230817,170400,208140280,1505,1505,1505,1505,0
20230817,170300,208140280,1505,1505,1505,1505,0
20230817,170200,208140280,1505,1505,1505,1505,0
20230817,170100,208140280,1505,1505,1505,1505,0
20230817,170000,208140280,1505,1505,1505,1505,0
20230817,165900,208140280,1505,1505,1505,1505,0
20230817,165800,208140280,1505,1505,1505,1505,0
20230817,165700,208140280,1505,1505,1505,1505,0
20230817,165600,208140280,1505,1505,1505,1505,0
20230817,165500,208140280,1505,1505,1505,1505,0
20230817,165400,208140280,1505,1505,1505,1505,0
20230817,165300,208140280,1505,1505,1505,1505,0
20230817,165200,208140280,1505,1505,1505,1505,0
20230817,165100,208140280,1505,1505,1505,1505,0
20230817,165000,208140280,1505,1505,1505,1505,0
20230817,164900,208140280,1505,1505,1505,1505,0
20230817,164800,208140280,1505,1505,1505,1505,0
20230817,164700,208140280,1505,1505,1505,1505,0
20230817,164600,208140280,1505,1505,1505,1505,0
20230817,164500,208140280,1505,1505,1505,1505,0
20230817,164400,208140280,1505,1505,1505,1505,0
20230817,164300,208140280,1505,1505,1505,1505,0
20230817,164200,208140280,1505,1505,1505,1505,0
20230817,164100,208140280,1505,1505,1505,1505,0
20230817,164000,208140280,1505,1505,1505,1505,0
20230817,163900,208140280,1505,1505,1505,1505,0
20230817,163800,208140280,1505,1505,1505,1505,3618
20230817,163700,208140280,1505,1505,1505,1505,0
20230817,163600,208140280,1505,1505,1505,1505,0
20230817,163500,208140280,1505,1505,1505,1505,0
20230817,163400,208140280,1505,1505,1505,1505,0
20230817,163300,208140280,1505,1505,1505,1505,0
20230817,163200,208140280,1505,1505,1505,1505,0
20230817,163100,208140280,1505,1505,1505,1505,0
20230817,163000,208140280,1505,1505,1505,1505,0
20230817,162900,208140280,1505,1505,1505,1505,0
20230817,162800,208140280,1505,1505,1505,1505,0
20230817,162700,208140280,1505,1505,1505,1505,0
20230817,162600,208140280,1505,1505,1505,1505,0
20230817,162500,208140280,1505,1505,1505,1505,0
20230817,162400,208140280,1505,1505,1505,1505,0
20230817,162300,208140280,1505,1505,1505,1505,0
20230817,162200,208140280,1505,1505,1505,1505,0
20230817,162100,208140280,1505,1505,1505,1505,0
20230817,162000,208140280,1505,1505,1505,1505,0
20230817,161900,208140280,1505,1505,1505,1505,0
20230817,161800,208140280,1505,1505,1505,1505,0
20230817,161700,208140280,1505,1505,1505,1505,0
20230817,161600,208140280,1505,1505,1505,1505,0
20230817,161500,208140280,1505,1505,1505,1505,0
20230817,161400,208140280,1505,1505,1505,1505,0
20230817,161300,208140280,1505,1505,1505,1505,0
20230817,161200,208140280,1505,1505,1505,1505,0
20230817,161100,208140280,1505,1505,1505,1505,0
20230817,161000,208140280,1505,1505,1505,1505,0
20230817,160900,208140280,1505,1505,1505,1505,0
20230817,160800,208140280,1505,1505,1505,1505,3618
20230817,160700,208140280,1505,1505,1505,1505,0
20230817,160600,208140280,1505,1505,1505,1505,0
20230817,160500,208140280,1505,1505,1505,1505,0
20230817,160400,208140280,1505,1505,1505,1505,0
20230817,160300,208140280,1505,1505,1505,1505,0
20230817,160200,208140280,1505,1505,1505,1505,0
20230817,160100,208140280,1505,1505,1505,1505,0
20230817,160000,208140280,1505,1505,1505,1505,0
20230817,155900,208140280,1505,1505,1505,1505,0
20230817,155800,208140280,1505,1505,1505,1505,0
20230817,155700,208140280,1505,1505,1505,1505,0
20230817,155600,208140280,1505,1505,1505,1505,0
20230817,155500,208140280,1505,1505,1505,1505,0
20230817,155400,208140280,1505,1505,1505,1505,0
20230817,155300,208140280,1505,1505,1505,1505,0
20230817,155200,208140280,1505,1505,1505,1505,0
20230817,155100,208140280,1505,1505,1505,1505,0
20230817,155000,208140280,1505,1505,1505,1505,0
20230817,154900,208140280,1505,1505,1505,1505,0
20230817,154800,208140280,1505,1505,1505,1505,0
20230817,154700,208140280,1505,1505,1505,1505,0
20230817,154600,208140280,1505,1505,1505,1505,0
20230817,154500,208140280,1505,1505,1505,1505,0
20230817,154400,208140280,1505,1505,1505,1505,0
20230817,154300,208140280,1505,1505,1505,1505,0
20230817,154200,208140280,1505,1505,1505,1505,0
20230817,154100,208140280,1505,1505,1505,1505,0
20230817,154000,208140280,1505,1505,1505,1505,0
20230817,153900,208140280,1505,1505,1505,1505,0
20230817,153800,208140280,1505,1505,1505,1505,3618
20230817,153700,208140280,1505,1505,1505,1505,0
20230817,153600,208140280,1505,1505,1505,1505,0
20230817,153500,208140280,1505,1505,1505,1505,0
20230817,153400,208140280,1505,1505,1505,1505,0
20230817,153300,208140280,1505,1505,1505,1505,0
20230817,153200,208140280,1505,1505,1505,1505,0
20230817,153100,208140280,1505,1505,1505,1505,0
20230817,153000,208140280,1505,1505,1505,1505,3618
20230817,152900,202695190,1480,1480,1480,1480,0
20230817,152800,202695190,1480,1480,1480,1480,0
20230817,152700,202695190,1480,1480,1480,1480,0
20230817,152600,202695190,1480,1480,1480,1480,0
20230817,152500,202695190,1480,1480,1480,1480,0
20230817,152400,202695190,1480,1480,1480,1480,0
20230817,152300,202695190,1480,1480,1480,1480,0
20230817,152200,202695190,1480,1480,1480,1480,0
20230817,152100,202695190,1480,1480,1480,1480,0
20230817,152000,202695190,1480,1480,1480,1480,0
20230817,151900,202695190,1480,1485,1492,1480,2274
20230817,151800,199308817,1488,1488,1488,1488,0
20230817,151700,199308817,1488,1488,1488,1488,0
20230817,151600,199308817,1488,1488,1488,1488,3
20230817,151500,199304353,1488,1488,1488,1488,87
20230817,151400,199174897,1487,1487,1487,1487,0
20230817,151300,199174897,1487,1487,1487,1487,0
20230817,151200,199174897,1487,1487,1487,1487,0
20230817,151100,199174897,1487,1487,1487,1487,0
20230817,151000,199174897,1487,1487,1487,1487,0
20230817,150900,199174897,1487,1487,1487,1487,0
20230817,150800,199174897,1487,1486,1487,1486,717
20230817,150700,198108803,1485,1485,1485,1485,104
20230817,150600,197954363,1485,1485,1485,1485,0
20230817,150500,197954363,1485,1485,1485,1485,0
20230817,150400,197954363,1485,1485,1485,1485,0
20230817,150300,197954363,1485,1485,1485,1485,0
20230817,150200,197954363,1485,1485,1485,1485,0
20230817,150100,197954363,1485,1485,1485,1485,680
20230817,150000,196944563,1485,1485,1485,1485,0
20230817,145900,196944563,1485,1479,1485,1479,500
20230817,145800,196204686,1479,1479,1479,1479,18
20230817,145700,196178064,1479,1479,1479,1479,364
20230817,145600,195639708,1479,1480,1480,1479,89
20230817,145500,195508054,1480,1480,1480,1480,0
20230817,145400,195508054,1480,1480,1480,1480,0
20230817,145300,195508054,1480,1479,1480,1479,124
20230817,145200,195324634,1480,1480,1480,1480,0
20230817,145100,195324634,1480,1480,1480,1480,0
20230817,145000,195324634,1480,1480,1480,1480,24
20230817,144900,195289114,1479,1479,1479,1479,0
20230817,144800,195289114,1479,1479,1479,1479,0
20230817,144700,195289114,1479,1479,1479,1479,0
20230817,144600,195289114,1479,1479,1479,1479,0
20230817,144500,195289114,1479,1479,1479,1479,24
20230817,144400,195253618,1479,1479,1479,1479,30
20230817,144300,195209248,1479,1479,1479,1479,0
20230817,144200,195209248,1479,1479,1479,1479,0
20230817,144100,195209248,1479,1479,1479,1479,50
20230817,144000,195135298,1479,1479,1479,1479,70
20230817,143900,195031768,1479,1479,1479,1479,10
20230817,143800,195016978,1478,1480,1480,1478,643
20230817,143700,194065920,1481,1482,1482,1481,66
20230817,143600,193968171,1482,1478,1482,1478,1490
20230817,143500,191763081,1477,1475,1478,1475,2622
20230817,143400,187892219,1475,1475,1475,1475,0
20230817,143300,187892219,1475,1479,1479,1475,10655
20230817,143200,172170607,1478,1479,1479,1478,138
20230817,143100,171966576,1488,1488,1488,1488,0
20230817,143000,171966576,1488,1488,1488,1488,0
20230817,142900,171966576,1488,1488,1488,1488,0
20230817,142800,171966576,1488,1488,1488,1488,112
20230817,142700,171799920,1478,1478,1478,1478,0
20230817,142600,171799920,1478,1478,1478,1478,0
20230817,142500,171799920,1478,1478,1478,1478,0
20230817,142400,171799920,1478,1478,1478,1478,0
20230817,142300,171799920,1478,1480,1480,1478,643
20230817,142200,170849294,1480,1480,1480,1480,0
20230817,142100,170849294,1480,1480,1480,1480,0
20230817,142000,170849294,1480,1480,1480,1480,0
20230817,141900,170849294,1480,1482,1482,1480,76
20230817,141800,170736772,1482,1482,1482,1482,6
20230817,141700,170727880,1482,1482,1482,1482,6
20230817,141600,170718988,1483,1483,1483,1483,34
20230817,141500,170668566,1484,1481,1485,1481,71
20230817,141400,170563171,1491,1479,1491,1478,1106
20230817,141300,168919532,1484,1479,1484,1479,6
20230817,141200,168910653,1479,1479,1479,1479,6
20230817,141100,168901779,1479,1479,1479,1479,6
20230817,141000,168892905,1478,1481,1481,1478,5
20230817,140900,168885503,1481,1481,1481,1481,6
20230817,140800,168876617,1481,1480,1481,1478,649
20230817,140700,167917292,1479,1481,1481,1479,6
20230817,140600,167908412,1479,1480,1480,1479,76
20230817,140500,167795981,1480,1480,1480,1480,6
20230817,140400,167787101,1480,1480,1480,1480,6
20230817,140300,167778221,1487,1480,1487,1480,6
20230817,140200,167769334,1480,1480,1480,1480,6
20230817,140100,167760454,1480,1481,1481,1480,6
20230817,140000,167751573,1481,1481,1481,1481,5
20230817,135900,167744168,1480,1480,1480,1480,6
20230817,135800,167735288,1489,1480,1489,1480,154
20230817,135700,167506036,1480,1480,1480,1480,5
20230817,135600,167498636,1480,1480,1480,1480,6
20230817,135500,167489756,1480,1481,1481,1480,6
20230817,135400,167480875,1490,1483,1490,1481,172
20230817,135300,167225802,1480,1481,1483,1479,820
20230817,135200,166012143,1483,1483,1483,1480,305
20230817,135100,165559842,1483,1480,1483,1480,207
20230817,135000,165252876,1479,1479,1479,1479,6
20230817,134900,165244002,1479,1479,1479,1479,6
20230817,134800,165235128,1479,1479,1479,1479,5
20230817,134700,165227733,1479,1479,1479,1479,6
20230817,134600,165218859,1479,1479,1479,1479,6
20230817,134500,165209985,1479,1479,1479,1479,5
20230817,134400,165202590,1479,1479,1479,1479,6
20230817,134300,165193716,1479,1480,1480,1479,6
20230817,134200,165184840,1480,1480,1480,1480,5
20230817,134100,165177440,1480,1480,1480,1480,6
20230817,134000,165168560,1479,1480,1480,1479,77
20230817,133900,165054664,1480,1480,1480,1480,5
20230817,133800,165047264,1480,1481,1481,1479,649
20230817,133700,164086759,1481,1483,1483,1481,7
20230817,133600,164076390,1481,1481,1481,1481,5
20230817,133500,164068985,1482,1482,1482,1482,265
20230817,133400,163676255,1482,1483,1483,1482,89
20230817,133300,163544274,1483,1483,1483,1483,6
20230817,133200,163535376,1483,1483,1483,1483,5
20230817,133100,163527961,1484,1484,1484,1484,6
20230817,133000,163519057,1485,1485,1485,1485,6
20230817,132900,163510147,1485,1485,1485,1485,5
20230817,132800,163502722,1485,1485,1485,1485,6
20230817,132700,163493812,1485,1486,1486,1485,77
20230817,132600,163379457,1487,1487,1487,1487,5
20230817,132500,163372022,1488,1488,1488,1488,6
20230817,132400,163363094,1488,1485,1500,1485,3006
20230817,132300,158891914,1479,1481,1481,1479,648
20230817,132200,157932862,1481,1481,1481,1481,6
20230817,132100,157923976,1481,1481,1481,1481,6
20230817,132000,157915090,1481,1481,1481,1481,5
20230817,131900,157907685,1481,1481,1481,1481,6
20230817,131800,157898799,1481,1480,1481,1480,2006
20230817,131700,154929913,1480,1480,1480,1480,5
20230817,131600,154922513,1480,1480,1480,1480,6
20230817,131500,154913633,1480,1481,1481,1480,6
20230817,131400,154904749,1482,1481,1482,1480,116
20230817,131300,154732953,1481,1481,1481,1481,6
20230817,131200,154724067,1480,1482,1482,1480,2006
20230817,131100,151754483,1482,1482,1482,1482,5
20230817,131000,151747073,1482,1482,1482,1482,6
20230817,130900,151738181,1482,1482,1482,1482,1031
20230817,130800,150210239,1482,1483,1483,1481,648
20230817,130700,149250115,1483,1483,1483,1483,6
20230817,130600,149241217,1483,1483,1483,1483,6
20230817,130500,149232319,1484,1484,1484,1484,1081
20230817,130400,147628115,1484,1484,1484,1484,6
20230817,130300,147619211,1484,1484,1484,1484,6
20230817,130200,147610307,1484,1485,1485,1484,5
20230817,130100,147602886,1484,1485,1485,1484,77
20230817,130000,147488615,1484,1484,1484,1484,102
20230817,125900,147337247,1484,1484,1484,1484,6
20230817,125800,147328343,1484,1484,1484,1484,5
20230817,125700,147320923,1484,1484,1484,1484,6
20230817,125600,147312019,1484,1484,1484,1484,6
20230817,125500,147303115,1484,1485,1485,1484,5
20230817,125400,147295691,1485,1485,1485,1485,6
20230817,125300,147286781,1484,1485,1485,1484,650
20230817,125200,146322147,1485,1485,1485,1485,5
20230817,125100,146314722,1485,1485,1485,1485,6
20230817,125000,146305812,1484,1485,1485,1484,6
20230817,124900,146296906,1500,1483,1500,1482,405
20230817,124800,145690713,1482,1484,1484,1482,82
20230817,124700,145569057,1484,1484,1484,1484,6
20230817,124600,145560153,1484,1484,1484,1484,5
20230817,124500,145552733,1484,1484,1484,1484,6
20230817,124400,145543829,1484,1484,1484,1484,6
20230817,124300,145534925,1484,1484,1484,1484,5
20230817,124200,145527505,1482,1482,1482,1482,6
20230817,124100,145518613,1482,1483,1483,1482,6
20230817,124000,145509716,1490,1490,1490,1490,72
20230817,123900,145402436,1483,1483,1483,1483,6
20230817,123800,145393538,1483,1493,1493,1482,650
20230817,123700,144428245,1493,1493,1493,1493,5
20230817,123600,144420780,1494,1494,1494,1494,11
20230817,123500,144404346,1493,1491,1499,1491,238
20230817,123400,144049330,1491,1491,1491,1491,47
20230817,123300,143979253,1499,1489,1499,1489,1651
20230817,123200,141518914,1483,1483,1483,1483,6
20230817,123100,141510016,1483,1483,1483,1483,5
20230817,123000,141502601,1483,1483,1483,1483,6
20230817,122900,141493703,1483,1483,1483,1483,6
20230817,122800,141484805,1482,1482,1482,1482,5
20230817,122700,141477395,1485,1480,1485,1480,7652
20230817,122600,130118340,1480,1480,1480,1480,6
20230817,122500,130109460,1480,1480,1480,1480,6
20230817,122400,130100580,1480,1480,1480,1480,5
20230817,122300,130093180,1481,1482,1482,1480,666
20230817,122200,129107236,1482,1481,1482,1481,77
20230817,122100,128993128,1481,1481,1481,1481,5
20230817,122000,128985723,1481,1481,1481,1481,6
20230817,121900,128976837,1481,1481,1481,1481,6
20230817,121800,128967951,1480,1480,1480,1480,5
20230817,121700,128960551,1480,1484,1484,1480,306
20230817,121600,128506471,1480,1480,1480,1480,6
20230817,121500,128497591,1480,1480,1480,1480,5
20230817,121400,128490191,1480,1480,1480,1480,6
20230817,121300,128481311,1480,1480,1480,1480,6
20230817,121200,128472431,1480,1480,1480,1480,5
20230817,121100,128465031,1480,1481,1481,1480,6
20230817,121000,128456147,1481,1481,1481,1480,32
20230817,120900,128408760,1481,1481,1481,1480,82
20230817,120800,128287355,1480,1482,1482,1480,650
20230817,120700,127324960,1482,1482,1482,1482,6
20230817,120600,127316068,1481,1481,1481,1481,5
20230817,120500,127308663,1481,1481,1481,1481,6
20230817,120400,127299777,1481,1481,1481,1481,6
20230817,120300,127290891,1481,1481,1481,1481,5
20230817,120200,127283486,1481,1481,1481,1481,6
20230817,120100,127274600,1481,1481,1481,1481,6
20230817,120000,127265714,1481,1481,1481,1481,5
20230817,115900,127258309,1481,1481,1481,1481,6
20230817,115800,127249423,1481,1481,1481,1481,6
20230817,115700,127240537,1481,1481,1481,1481,5
20230817,115600,127233132,1481,1481,1481,1481,77
20230817,115500,127119095,1481,1481,1481,1481,6
20230817,115400,127110209,1481,1481,1481,1481,5
20230817,115300,127102804,1480,1481,1481,1480,650
20230817,115200,126140172,1481,1481,1481,1481,6
20230817,115100,126131286,1481,1481,1481,1481,5
20230817,115000,126123881,1481,1481,1481,1481,6
20230817,114900,126114995,1481,1482,1482,1481,6
20230817,114800,126106107,1482,1482,1482,1482,6
20230817,114700,126097215,1482,1483,1483,1482,5
20230817,114600,126089803,1482,1484,1484,1482,6
20230817,114500,126080903,1481,1486,1486,1481,60
20230817,114400,125991771,1481,1482,1482,1481,5
20230817,114300,125984364,1481,1482,1482,1481,77
20230817,114200,125870326,1482,1482,1482,1482,6
20230817,114100,125861434,1482,1482,1482,1482,5
20230817,114000,125854024,1482,1482,1482,1482,6
20230817,113900,125845132,1482,1482,1482,1482,6
20230817,113800,125836240,1481,1482,1482,1481,649
20230817,113700,124874927,1482,1482,1482,1482,6
20230817,113600,124866035,1481,1481,1481,1481,6
20230817,113500,124857149,1480,1482,1482,1480,5
20230817,113400,124849747,1480,1481,1481,1480,6
20230817,113300,124840863,1481,1481,1481,1481,136
20230817,113200,124639447,1481,1482,1482,1481,5
20230817,113100,124632039,1481,1482,1482,1481,6
20230817,113000,124623150,1481,1481,1481,1481,77
20230817,112900,124509113,1480,1481,1481,1480,5
20230817,112800,124501709,1481,1481,1481,1481,6
20230817,112700,124492823,1481,1481,1481,1481,6
20230817,112600,124483937,1481,1481,1481,1481,5
20230817,112500,124476532,1482,1482,1482,1482,6
20230817,112400,124467640,1482,1482,1482,1482,6
20230817,112300,124458748,1482,1481,1482,1480,657
20230817,112200,123486225,1481,1481,1481,1481,6
20230817,112100,123477339,1481,1481,1481,1481,6
20230817,112000,123468453,1481,1481,1481,1481,5
20230817,111900,123461048,1481,1481,1481,1481,6
20230817,111800,123452162,1481,1481,1481,1481,6
20230817,111700,123443276,1481,1481,1481,1481,5
20230817,111600,123435871,1481,1481,1481,1481,6
20230817,111500,123426985,1481,1481,1481,1481,6
20230817,111400,123418099,1481,1481,1481,1481,6
20230817,111300,123409213,1481,1481,1481,1481,5
20230817,111200,123401808,1481,1481,1481,1481,6
20230817,111100,123392922,1483,1483,1483,1483,6
20230817,111000,123384024,1483,1480,1483,1480,13
20230817,110900,123364760,1480,1480,1483,1480,34
20230817,110800,123314398,1480,1481,1481,1480,650
20230817,110700,122352349,1481,1481,1481,1481,5
20230817,110600,122344944,1481,1481,1481,1481,6
20230817,110500,122336058,1481,1481,1481,1481,6
20230817,110400,122327172,1481,1481,1481,1481,5
20230817,110300,122319767,1481,1481,1481,1481,6
20230817,110200,122310881,1481,1481,1481,1481,6
20230817,110100,122301995,1481,1481,1481,1481,5
20230817,110000,122294590,1481,1481,1481,1481,6
20230817,105900,122285704,1481,1481,1481,1481,6
20230817,105800,122276818,1481,1481,1481,1481,5
20230817,105700,122269413,1481,1481,1481,1481,6
20230817,105600,122260527,1481,1481,1481,1481,6
20230817,105500,122251641,1481,1481,1481,1481,5
20230817,105400,122244236,1481,1481,1481,1481,6
20230817,105300,122235350,1480,1482,1482,1480,650
20230817,105200,121272889,1482,1482,1482,1482,5
20230817,105100,121265479,1482,1482,1482,1482,6
20230817,105000,121256587,1482,1482,1482,1482,6
20230817,104900,121247695,1482,1482,1482,1482,5
20230817,104800,121240285,1482,1482,1482,1482,6
20230817,104700,121231393,1482,1481,1482,1481,377
20230817,104600,120672685,1481,1481,1481,1481,5
20230817,104500,120665280,1481,1481,1481,1481,27
20230817,104400,120625293,1482,1482,1482,1482,206
20230817,104300,120320001,1482,1483,1483,1482,5
20230817,104200,120312587,1483,1483,1483,1483,6
20230817,104100,120303689,1483,1483,1483,1483,9
20230817,104000,120290342,1486,1481,1486,1481,7
20230817,103900,120279970,1480,1482,1482,1480,47
20230817,103800,120210368,1480,1481,1481,1480,650
20230817,103700,119248249,1481,1480,1481,1480,27
20230817,103600,119208268,1480,1480,1480,1480,5
20230817,103500,119200868,1480,1480,1480,1480,6
20230817,103400,119191988,1480,1480,1480,1480,6
20230817,103300,119183108,1480,1483,1483,1480,153
20230817,103200,118956284,1483,1479,1483,1479,293
20230817,103100,118522473,1480,1479,1480,1479,138
20230817,103000,118318368,1479,1477,1479,1477,315
20230817,102900,117852782,1477,1477,1478,1475,3207
20230817,102800,113113067,1475,1475,1475,1475,32
20230817,102700,113065867,1476,1477,1477,1476,1942
20230817,102600,110197534,1477,1478,1478,1477,9239
20230817,102500,96549973,1478,1480,1480,1478,1258
20230817,102400,94689039,1480,1480,1480,1480,5
20230817,102300,94681639,1480,1481,1481,1480,694
20230817,102200,93654409,1482,1480,1482,1480,50
20230817,102100,93580321,1478,1478,1478,1478,5
20230817,102000,93572931,1479,1480,1480,1479,567
20230817,101900,92733775,1483,1480,1483,1480,66
20230817,101800,92635955,1481,1480,1481,1480,6
20230817,101700,92627074,1480,1480,1480,1480,6
20230817,101600,92618194,1480,1480,1480,1480,6
20230817,101500,92609314,1480,1480,1480,1480,5
20230817,101400,92601914,1480,1480,1480,1480,6
20230817,101300,92593034,1480,1483,1483,1480,86
20230817,101200,92465513,1483,1485,1485,1483,203
20230817,101100,92164267,1485,1485,1485,1485,6
20230817,101000,92155357,1485,1485,1485,1485,6
20230817,100900,92146447,1485,1485,1485,1485,5
20230817,100800,92139022,1480,1481,1482,1480,650
20230817,100700,91176670,1481,1481,1481,1481,6
20230817,100600,91167784,1481,1481,1481,1481,6
20230817,100500,91158898,1481,1481,1481,1481,5
20230817,100400,91151493,1480,1480,1480,1480,656
20230817,100300,90180613,1480,1480,1480,1480,6
20230817,100200,90171733,1480,1480,1480,1480,5
20230817,100100,90164333,1480,1480,1480,1480,6
20230817,100000,90155453,1480,1480,1480,1480,6
20230817,095900,90146573,1480,1480,1480,1480,5
20230817,095800,90139173,1480,1480,1480,1480,6
20230817,095700,90130293,1480,1481,1481,1480,6
20230817,095600,90121408,1478,1480,1480,1478,1179
20230817,095500,88377393,1480,1480,1484,1480,341
20230817,095400,87872701,1480,1481,1481,1480,6
20230817,095300,87863819,1480,1483,1483,1480,649
20230817,095200,86902885,1484,1484,1485,1484,679
20230817,095100,85895248,1483,1483,1483,1483,6
20230817,095000,85886350,1483,1489,1489,1483,71
20230817,094900,85780659,1483,1483,1483,1483,6
20230817,094800,85771761,1482,1483,1483,1482,6
20230817,094700,85762865,1483,1483,1483,1483,5
20230817,094600,85755450,1482,1482,1482,1482,6
20230817,094500,85746558,1488,1487,1488,1481,242
20230817,094400,85386698,1480,1481,1481,1480,5
20230817,094300,85379294,1479,1479,1479,1479,6
20230817,094200,85370420,1480,1481,1481,1480,128
20230817,094100,85180976,1479,1479,1479,1479,115
20230817,094000,85010891,1479,1479,1479,1479,6
20230817,093900,85002017,1479,1479,1479,1479,6
20230817,093800,84993143,1477,1481,1483,1477,5005
20230817,093700,77598050,1478,1480,1487,1478,5006
20230817,093600,70198525,1485,1479,1485,1479,27
20230817,093500,70158466,1484,1478,1484,1478,111
20230817,093400,69993888,1478,1478,1478,1478,6
20230817,093300,69985020,1479,1479,1479,1479,901
20230817,093200,68652441,1479,1479,1479,1479,105
20230817,093100,68497146,1479,1482,1482,1479,3453
20230817,093000,63384772,1482,1482,1482,1482,6
20230817,092900,63375880,1481,1482,1482,1481,6
20230817,092800,63366992,1481,1481,1481,1481,5
20230817,092700,63359587,1481,1481,1481,1481,144
20230817,092600,63146323,1481,1481,1481,1481,23
20230817,092500,63112260,1481,1481,1485,1481,2026
20230817,092400,60111670,1481,1481,1481,1481,66
20230817,092300,60013924,1481,1481,1481,1481,6
20230817,092200,60005038,1481,1481,1481,1481,5
20230817,092100,59997633,1481,1481,1481,1481,6
20230817,092000,59988747,1486,1480,1486,1480,36
20230817,091900,59935287,1479,1479,1479,1479,205
20230817,091800,59632092,1478,1478,1478,1478,6
20230817,091700,59623224,1478,1478,1478,1478,6
20230817,091600,59614356,1477,1480,1480,1477,1529
20230817,091500,57354708,1480,1480,1480,1480,6
20230817,091400,57345828,1480,1478,1480,1478,2324
20230817,091300,53906320,1480,1478,1480,1478,1005
20230817,091200,52418930,1478,1478,1478,1478,6
20230817,091100,52410062,1480,1478,1480,1478,2278
20230817,091000,49038634,1480,1480,1480,1477,3138
20230817,090900,44394409,1480,1480,1480,1480,6
20230817,090800,44385529,1480,1480,1480,1480,2696
20230817,090700,40395449,1480,1481,1481,1480,8769
20230817,090600,27412928,1483,1490,1490,1483,4899
20230817,090500,20128622,1490,1490,1499,1490,322
20230817,090400,19648743,1490,1490,1490,1490,1405
20230817,090300,17555293,1490,1490,1490,1490,6
20230817,090200,17546353,1490,1492,1492,1490,80
20230817,090100,17427113,1490,1490,1490,1490,5
20230817,090000,17419663,1490,1500,1500,1490,11623