KissMeData/217620/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,202000,4424756971,1218,1218,1218,1218,19851
20230717,201900,4424756971,1218,1218,1218,1218,0
20230717,201800,4424756971,1218,1218,1218,1218,0
20230717,201700,4424756971,1218,1218,1218,1218,0
20230717,201600,4424756971,1218,1218,1218,1218,0
20230717,201500,4424756971,1218,1218,1218,1218,0
20230717,201400,4424756971,1218,1218,1218,1218,0
20230717,201300,4424756971,1218,1218,1218,1218,0
20230717,201200,4424756971,1218,1218,1218,1218,0
20230717,201100,4424756971,1218,1218,1218,1218,0
20230717,201000,4424756971,1218,1218,1218,1218,0
20230717,200900,4424756971,1218,1218,1218,1218,0
20230717,200800,4424756971,1218,1218,1218,1218,0
20230717,200700,4424756971,1218,1218,1218,1218,0
20230717,200600,4424756971,1218,1218,1218,1218,0
20230717,200500,4424756971,1218,1218,1218,1218,0
20230717,200400,4424756971,1218,1218,1218,1218,0
20230717,200300,4424756971,1218,1218,1218,1218,0
20230717,200200,4424756971,1218,1218,1218,1218,0
20230717,200100,4424756971,1218,1218,1218,1218,0
20230717,200000,4424756971,1218,1218,1218,1218,0
20230717,195900,4424756971,1218,1218,1218,1218,0
20230717,195800,4424756971,1218,1218,1218,1218,0
20230717,195700,4424756971,1218,1218,1218,1218,0
20230717,195600,4424756971,1218,1218,1218,1218,0
20230717,195500,4424756971,1218,1218,1218,1218,0
20230717,195400,4424756971,1218,1218,1218,1218,0
20230717,195300,4424756971,1218,1218,1218,1218,0
20230717,195200,4424756971,1218,1218,1218,1218,0
20230717,195100,4424756971,1218,1218,1218,1218,0
20230717,195000,4424756971,1218,1218,1218,1218,19851
20230717,194900,4424756971,1218,1218,1218,1218,0
20230717,194800,4424756971,1218,1218,1218,1218,0
20230717,194700,4424756971,1218,1218,1218,1218,0
20230717,194600,4424756971,1218,1218,1218,1218,0
20230717,194500,4424756971,1218,1218,1218,1218,0
20230717,194400,4424756971,1218,1218,1218,1218,0
20230717,194300,4424756971,1218,1218,1218,1218,0
20230717,194200,4424756971,1218,1218,1218,1218,0
20230717,194100,4424756971,1218,1218,1218,1218,0
20230717,194000,4424756971,1218,1218,1218,1218,0
20230717,193900,4424756971,1218,1218,1218,1218,0
20230717,193800,4424756971,1218,1218,1218,1218,0
20230717,193700,4424756971,1218,1218,1218,1218,0
20230717,193600,4424756971,1218,1218,1218,1218,0
20230717,193500,4424756971,1218,1218,1218,1218,0
20230717,193400,4424756971,1218,1218,1218,1218,0
20230717,193300,4424756971,1218,1218,1218,1218,0
20230717,193200,4424756971,1218,1218,1218,1218,0
20230717,193100,4424756971,1218,1218,1218,1218,0
20230717,193000,4424756971,1218,1218,1218,1218,0
20230717,192900,4424756971,1218,1218,1218,1218,0
20230717,192800,4424756971,1218,1218,1218,1218,0
20230717,192700,4424756971,1218,1218,1218,1218,0
20230717,192600,4424756971,1218,1218,1218,1218,0
20230717,192500,4424756971,1218,1218,1218,1218,0
20230717,192400,4424756971,1218,1218,1218,1218,0
20230717,192300,4424756971,1218,1218,1218,1218,0
20230717,192200,4424756971,1218,1218,1218,1218,0
20230717,192100,4424756971,1218,1218,1218,1218,0
20230717,192000,4424756971,1218,1218,1218,1218,19851
20230717,191900,4424756971,1218,1218,1218,1218,0
20230717,191800,4424756971,1218,1218,1218,1218,0
20230717,191700,4424756971,1218,1218,1218,1218,0
20230717,191600,4424756971,1218,1218,1218,1218,0
20230717,191500,4424756971,1218,1218,1218,1218,0
20230717,191400,4424756971,1218,1218,1218,1218,0
20230717,191300,4424756971,1218,1218,1218,1218,0
20230717,191200,4424756971,1218,1218,1218,1218,0
20230717,191100,4424756971,1218,1218,1218,1218,0
20230717,191000,4424756971,1218,1218,1218,1218,0
20230717,190900,4424756971,1218,1218,1218,1218,0
20230717,190800,4424756971,1218,1218,1218,1218,0
20230717,190700,4424756971,1218,1218,1218,1218,0
20230717,190600,4424756971,1218,1218,1218,1218,0
20230717,190500,4424756971,1218,1218,1218,1218,0
20230717,190400,4424756971,1218,1218,1218,1218,0
20230717,190300,4424756971,1218,1218,1218,1218,0
20230717,190200,4424756971,1218,1218,1218,1218,0
20230717,190100,4424756971,1218,1218,1218,1218,0
20230717,190000,4424756971,1218,1218,1218,1218,0
20230717,185900,4424756971,1218,1218,1218,1218,0
20230717,185800,4424756971,1218,1218,1218,1218,0
20230717,185700,4424756971,1218,1218,1218,1218,0
20230717,185600,4424756971,1218,1218,1218,1218,0
20230717,185500,4424756971,1218,1218,1218,1218,0
20230717,185400,4424756971,1218,1218,1218,1218,0
20230717,185300,4424756971,1218,1218,1218,1218,0
20230717,185200,4424756971,1218,1218,1218,1218,0
20230717,185100,4424756971,1218,1218,1218,1218,0
20230717,185000,4424756971,1218,1218,1218,1218,19851
20230717,184900,4424756971,1218,1218,1218,1218,0
20230717,184800,4424756971,1218,1218,1218,1218,0
20230717,184700,4424756971,1218,1218,1218,1218,0
20230717,184600,4424756971,1218,1218,1218,1218,0
20230717,184500,4424756971,1218,1218,1218,1218,0
20230717,184400,4424756971,1218,1218,1218,1218,0
20230717,184300,4424756971,1218,1218,1218,1218,0
20230717,184200,4424756971,1218,1218,1218,1218,0
20230717,184100,4424756971,1218,1218,1218,1218,0
20230717,184000,4424756971,1218,1218,1218,1218,0
20230717,183900,4424756971,1218,1218,1218,1218,0
20230717,183800,4424756971,1218,1218,1218,1218,0
20230717,183700,4424756971,1218,1218,1218,1218,0
20230717,183600,4424756971,1218,1218,1218,1218,0
20230717,183500,4424756971,1218,1218,1218,1218,0
20230717,183400,4424756971,1218,1218,1218,1218,0
20230717,183300,4424756971,1218,1218,1218,1218,0
20230717,183200,4424756971,1218,1218,1218,1218,0
20230717,183100,4424756971,1218,1218,1218,1218,0
20230717,183000,4424756971,1218,1218,1218,1218,0
20230717,182900,4424756971,1218,1218,1218,1218,0
20230717,182800,4424756971,1218,1218,1218,1218,0
20230717,182700,4424756971,1218,1218,1218,1218,0
20230717,182600,4424756971,1218,1218,1218,1218,0
20230717,182500,4424756971,1218,1218,1218,1218,0
20230717,182400,4424756971,1218,1218,1218,1218,0
20230717,182300,4424756971,1218,1218,1218,1218,0
20230717,182200,4424756971,1218,1218,1218,1218,0
20230717,182100,4424756971,1218,1218,1218,1218,0
20230717,182000,4424756971,1218,1218,1218,1218,19851
20230717,181900,4424756971,1218,1218,1218,1218,0
20230717,181800,4424756971,1218,1218,1218,1218,0
20230717,181700,4424756971,1218,1218,1218,1218,0
20230717,181600,4424756971,1218,1218,1218,1218,0
20230717,181500,4424756971,1218,1218,1218,1218,0
20230717,181400,4424756971,1218,1218,1218,1218,0
20230717,181300,4424756971,1218,1218,1218,1218,0
20230717,181200,4424756971,1218,1218,1218,1218,0
20230717,181100,4424756971,1218,1218,1218,1218,0
20230717,181000,4424756971,1218,1218,1218,1218,0
20230717,180900,4424756971,1218,1218,1218,1218,0
20230717,180800,4424756971,1218,1218,1218,1218,0
20230717,180700,4424756971,1218,1218,1218,1218,0
20230717,180600,4424756971,1218,1218,1218,1218,0
20230717,180500,4424756971,1218,1218,1218,1218,0
20230717,180400,4424756971,1218,1218,1218,1218,0
20230717,180300,4424756971,1218,1218,1218,1218,0
20230717,180200,4424756971,1218,1218,1218,1218,0
20230717,180100,4424756971,1218,1218,1218,1218,0
20230717,180000,4424756971,1218,1218,1218,1218,0
20230717,175900,4424756971,1218,1218,1218,1218,0
20230717,175800,4424756971,1218,1218,1218,1218,0
20230717,175700,4424756971,1218,1218,1218,1218,0
20230717,175600,4424756971,1218,1218,1218,1218,0
20230717,175500,4424756971,1218,1218,1218,1218,0
20230717,175400,4424756971,1218,1218,1218,1218,0
20230717,175300,4424756971,1218,1218,1218,1218,0
20230717,175200,4424756971,1218,1218,1218,1218,0
20230717,175100,4424756971,1218,1218,1218,1218,0
20230717,175000,4424756971,1218,1218,1218,1218,19851
20230717,174900,4424756971,1218,1218,1218,1218,0
20230717,174800,4424756971,1218,1218,1218,1218,0
20230717,174700,4424756971,1218,1218,1218,1218,0
20230717,174600,4424756971,1218,1218,1218,1218,0
20230717,174500,4424756971,1218,1218,1218,1218,0
20230717,174400,4424756971,1218,1218,1218,1218,0
20230717,174300,4424756971,1218,1218,1218,1218,0
20230717,174200,4424756971,1218,1218,1218,1218,0
20230717,174100,4424756971,1218,1218,1218,1218,0
20230717,174000,4424756971,1218,1218,1218,1218,0
20230717,173900,4424756971,1218,1218,1218,1218,0
20230717,173800,4424756971,1218,1218,1218,1218,0
20230717,173700,4424756971,1218,1218,1218,1218,0
20230717,173600,4424756971,1218,1218,1218,1218,0
20230717,173500,4424756971,1218,1218,1218,1218,0
20230717,173400,4424756971,1218,1218,1218,1218,0
20230717,173300,4424756971,1218,1218,1218,1218,0
20230717,173200,4424756971,1218,1218,1218,1218,0
20230717,173100,4424756971,1218,1218,1218,1218,0
20230717,173000,4424756971,1218,1218,1218,1218,0
20230717,172900,4424756971,1218,1218,1218,1218,0
20230717,172800,4424756971,1218,1218,1218,1218,0
20230717,172700,4424756971,1218,1218,1218,1218,0
20230717,172600,4424756971,1218,1218,1218,1218,0
20230717,172500,4424756971,1218,1218,1218,1218,0
20230717,172400,4424756971,1218,1218,1218,1218,0
20230717,172300,4424756971,1218,1218,1218,1218,0
20230717,172200,4424756971,1218,1218,1218,1218,0
20230717,172100,4424756971,1218,1218,1218,1218,0
20230717,172000,4424756971,1218,1218,1218,1218,19851
20230717,171900,4424756971,1218,1218,1218,1218,0
20230717,171800,4424756971,1218,1218,1218,1218,0
20230717,171700,4424756971,1218,1218,1218,1218,0
20230717,171600,4424756971,1218,1218,1218,1218,0
20230717,171500,4424756971,1218,1218,1218,1218,0
20230717,171400,4424756971,1218,1218,1218,1218,0
20230717,171300,4424756971,1218,1218,1218,1218,0
20230717,171200,4424756971,1218,1218,1218,1218,0
20230717,171100,4424756971,1218,1218,1218,1218,0
20230717,171000,4424756971,1218,1218,1218,1218,0
20230717,170900,4424756971,1218,1218,1218,1218,0
20230717,170800,4424756971,1218,1218,1218,1218,0
20230717,170700,4424756971,1218,1218,1218,1218,0
20230717,170600,4424756971,1218,1218,1218,1218,0
20230717,170500,4424756971,1218,1218,1218,1218,0
20230717,170400,4424756971,1218,1218,1218,1218,0
20230717,170300,4424756971,1218,1218,1218,1218,0
20230717,170200,4424756971,1218,1218,1218,1218,0
20230717,170100,4424756971,1218,1218,1218,1218,0
20230717,170000,4424756971,1218,1218,1218,1218,0
20230717,165900,4424756971,1218,1218,1218,1218,0
20230717,165800,4424756971,1218,1218,1218,1218,0
20230717,165700,4424756971,1218,1218,1218,1218,0
20230717,165600,4424756971,1218,1218,1218,1218,0
20230717,165500,4424756971,1218,1218,1218,1218,0
20230717,165400,4424756971,1218,1218,1218,1218,0
20230717,165300,4424756971,1218,1218,1218,1218,0
20230717,165200,4424756971,1218,1218,1218,1218,0
20230717,165100,4424756971,1218,1218,1218,1218,0
20230717,165000,4424756971,1218,1218,1218,1218,19851
20230717,164900,4424756971,1218,1218,1218,1218,0
20230717,164800,4424756971,1218,1218,1218,1218,0
20230717,164700,4424756971,1218,1218,1218,1218,0
20230717,164600,4424756971,1218,1218,1218,1218,0
20230717,164500,4424756971,1218,1218,1218,1218,0
20230717,164400,4424756971,1218,1218,1218,1218,0
20230717,164300,4424756971,1218,1218,1218,1218,0
20230717,164200,4424756971,1218,1218,1218,1218,0
20230717,164100,4424756971,1218,1218,1218,1218,0
20230717,164000,4424756971,1218,1218,1218,1218,0
20230717,163900,4424756971,1218,1218,1218,1218,0
20230717,163800,4424756971,1218,1218,1218,1218,0
20230717,163700,4424756971,1218,1218,1218,1218,0
20230717,163600,4424756971,1218,1218,1218,1218,0
20230717,163500,4424756971,1218,1218,1218,1218,0
20230717,163400,4424756971,1218,1218,1218,1218,0
20230717,163300,4424756971,1218,1218,1218,1218,0
20230717,163200,4424756971,1218,1218,1218,1218,0
20230717,163100,4424756971,1218,1218,1218,1218,0
20230717,163000,4424756971,1218,1218,1218,1218,0
20230717,162900,4424756971,1218,1218,1218,1218,0
20230717,162800,4424756971,1218,1218,1218,1218,0
20230717,162700,4424756971,1218,1218,1218,1218,0
20230717,162600,4424756971,1218,1218,1218,1218,0
20230717,162500,4424756971,1218,1218,1218,1218,0
20230717,162400,4424756971,1218,1218,1218,1218,0
20230717,162300,4424756971,1218,1218,1218,1218,0
20230717,162200,4424756971,1218,1218,1218,1218,0
20230717,162100,4424756971,1218,1218,1218,1218,0
20230717,162000,4424756971,1218,1218,1218,1218,19851
20230717,161900,4424756971,1218,1218,1218,1218,0
20230717,161800,4424756971,1218,1218,1218,1218,0
20230717,161700,4424756971,1218,1218,1218,1218,0
20230717,161600,4424756971,1218,1218,1218,1218,0
20230717,161500,4424756971,1218,1218,1218,1218,0
20230717,161400,4424756971,1218,1218,1218,1218,0
20230717,161300,4424756971,1218,1218,1218,1218,0
20230717,161200,4424756971,1218,1218,1218,1218,0
20230717,161100,4424756971,1218,1218,1218,1218,0
20230717,161000,4424756971,1218,1218,1218,1218,0
20230717,160900,4424756971,1218,1218,1218,1218,0
20230717,160800,4424756971,1218,1218,1218,1218,0
20230717,160700,4424756971,1218,1218,1218,1218,0
20230717,160600,4424756971,1218,1218,1218,1218,0
20230717,160500,4424756971,1218,1218,1218,1218,0
20230717,160400,4424756971,1218,1218,1218,1218,0
20230717,160300,4424756971,1218,1218,1218,1218,0
20230717,160200,4424756971,1218,1218,1218,1218,0
20230717,160100,4424756971,1218,1218,1218,1218,0
20230717,160000,4424756971,1218,1218,1218,1218,0
20230717,155900,4424756971,1218,1218,1218,1218,0
20230717,155800,4424756971,1218,1218,1218,1218,0
20230717,155700,4424756971,1218,1218,1218,1218,0
20230717,155600,4424756971,1218,1218,1218,1218,0
20230717,155500,4424756971,1218,1218,1218,1218,0
20230717,155400,4424756971,1218,1218,1218,1218,0
20230717,155300,4424756971,1218,1218,1218,1218,0
20230717,155200,4424756971,1218,1218,1218,1218,0
20230717,155100,4424756971,1218,1218,1218,1218,0
20230717,155000,4424756971,1218,1218,1218,1218,19851
20230717,154900,4424756971,1218,1218,1218,1218,0
20230717,154800,4424756971,1218,1218,1218,1218,0
20230717,154700,4424756971,1218,1218,1218,1218,0
20230717,154600,4424756971,1218,1218,1218,1218,0
20230717,154500,4424756971,1218,1218,1218,1218,0
20230717,154400,4424756971,1218,1218,1218,1218,0
20230717,154300,4424756971,1218,1218,1218,1218,0
20230717,154200,4424756971,1218,1218,1218,1218,0
20230717,154100,4424756971,1218,1218,1218,1218,0
20230717,154000,4424756971,1218,1218,1218,1218,0
20230717,153900,4424756971,1218,1218,1218,1218,0
20230717,153800,4424756971,1218,1218,1218,1218,0
20230717,153700,4424756971,1218,1218,1218,1218,0
20230717,153600,4424756971,1218,1218,1218,1218,0
20230717,153500,4424756971,1218,1218,1218,1218,0
20230717,153400,4424756971,1218,1218,1218,1218,0
20230717,153300,4424756971,1218,1218,1218,1218,0
20230717,153200,4424756971,1218,1218,1218,1218,0
20230717,153100,4424756971,1218,1218,1218,1218,0
20230717,153000,4424756971,1218,1218,1218,1218,19851
20230717,152900,4400578453,1211,1211,1211,1211,0
20230717,152800,4400578453,1211,1211,1211,1211,0
20230717,152700,4400578453,1211,1211,1211,1211,0
20230717,152600,4400578453,1211,1211,1211,1211,0
20230717,152500,4400578453,1211,1211,1211,1211,0
20230717,152400,4400578453,1211,1211,1211,1211,0
20230717,152300,4400578453,1211,1211,1211,1211,0
20230717,152200,4400578453,1211,1211,1211,1211,0
20230717,152100,4400578453,1211,1211,1211,1211,0
20230717,152000,4400578453,1211,1211,1211,1211,0
20230717,151900,4400578453,1211,1218,1218,1210,2273
20230717,151800,4397828050,1221,1207,1221,1207,4101
20230717,151700,4392847441,1206,1209,1210,1206,1347
20230717,151600,4391218268,1220,1215,1222,1215,11649
20230717,151500,4377021445,1215,1219,1219,1215,17
20230717,151400,4377000742,1220,1209,1220,1208,12520
20230717,151300,4361759898,1209,1209,1209,1208,6
20230717,151200,4361752648,1210,1209,1210,1209,28
20230717,151100,4361718789,1210,1209,1213,1202,679
20230717,151000,4360902470,1213,1206,1213,1202,1875
20230717,150900,4358642455,1206,1202,1209,1202,2885
20230717,150800,4355171133,1209,1201,1218,1201,8987
20230717,150700,4344322679,1205,1206,1206,1204,9825
20230717,150600,4332487385,1210,1206,1210,1206,1322
20230717,150500,4330887853,1209,1207,1210,1205,722
20230717,150400,4330016583,1209,1207,1209,1207,20
20230717,150300,4329992441,1211,1212,1212,1207,244
20230717,150200,4329697923,1208,1208,1208,1208,25
20230717,150100,4329667723,1208,1214,1214,1208,11504
20230717,150000,4315734177,1215,1217,1217,1215,1750
20230717,145900,4313606881,1220,1219,1220,1217,3162
20230717,145800,4309755712,1220,1220,1220,1220,0
20230717,145700,4309755712,1220,1219,1222,1219,1085
20230717,145600,4308430162,1222,1224,1224,1217,4492
20230717,145500,4302944516,1224,1225,1226,1224,45
20230717,145400,4302889394,1225,1225,1226,1225,5141
20230717,145300,4296591668,1225,1222,1226,1222,2718
20230717,145200,4293265377,1222,1223,1225,1222,9398
20230717,145100,4281768807,1223,1219,1223,1219,7112
20230717,145000,4273079943,1221,1218,1221,1217,4019
20230717,144900,4268184763,1216,1217,1220,1216,3352
20230717,144800,4264103567,1216,1214,1216,1214,270
20230717,144700,4263775265,1217,1214,1217,1214,320
20230717,144600,4263386378,1214,1219,1219,1214,6814
20230717,144500,4255104505,1219,1218,1219,1218,1090
20230717,144400,4253775885,1219,1218,1219,1218,1510
20230717,144300,4251935205,1219,1215,1219,1215,957
20230717,144200,4250770774,1216,1217,1219,1214,5002
20230717,144100,4244686339,1217,1210,1220,1210,5356
20230717,144000,4238204945,1209,1206,1209,1206,7401
20230717,143900,4229261706,1207,1204,1207,1201,7032
20230717,143800,4220775221,1206,1204,1206,1204,101
20230717,143700,4220653556,1205,1201,1205,1201,384
20230717,143600,4220191673,1203,1201,1203,1200,1109
20230717,143500,4218859824,1204,1203,1204,1200,5433
20230717,143400,4212330425,1203,1205,1207,1203,2969
20230717,143300,4208750782,1207,1205,1207,1205,1017
20230717,143200,4207523765,1206,1205,1206,1205,174
20230717,143100,4207314094,1207,1205,1207,1205,275
20230717,143000,4206982617,1205,1204,1205,1202,4461
20230717,142900,4201616661,1204,1206,1206,1204,295
20230717,142800,4201260945,1206,1205,1208,1203,5239
20230717,142700,4194950989,1205,1207,1207,1205,3744
20230717,142600,4190437095,1208,1207,1208,1207,2402
20230717,142500,4187537423,1207,1207,1209,1207,898
20230717,142400,4186453060,1207,1203,1207,1203,6811
20230717,142300,4178246826,1201,1201,1201,1201,956
20230717,142200,4177098670,1201,1201,1201,1201,7
20230717,142100,4177090263,1201,1200,1201,1199,1354
20230717,142000,4175465511,1200,1196,1200,1196,3610
20230717,141900,4171140751,1196,1203,1203,1196,12468
20230717,141800,4156196548,1203,1201,1203,1201,3668
20230717,141700,4151787821,1202,1201,1202,1196,19486
20230717,141600,4128419919,1204,1197,1204,1194,9893
20230717,141500,4116561084,1197,1195,1197,1192,16073
20230717,141400,4097360832,1195,1191,1196,1191,6659
20230717,141300,4089415027,1189,1176,1189,1175,20280
20230717,141200,4065437038,1175,1171,1176,1171,9989
20230717,141100,4053721846,1173,1172,1177,1170,30837
20230717,141000,4017615590,1170,1173,1173,1167,11625
20230717,140900,4004022968,1173,1175,1178,1167,28452
20230717,140800,3970626086,1175,1184,1184,1170,16756
20230717,140700,3950914462,1184,1185,1189,1173,22027
20230717,140600,3924946013,1185,1202,1203,1185,91533
20230717,140500,3815314957,1203,1208,1208,1202,27646
20230717,140400,3782028279,1209,1209,1209,1209,300
20230717,140300,3781665579,1209,1210,1210,1209,2785
20230717,140200,3778296443,1212,1210,1212,1210,3450
20230717,140100,3774121475,1214,1213,1214,1213,247
20230717,140000,3773821618,1215,1213,1215,1213,14
20230717,135900,3773804610,1215,1211,1215,1210,1529
20230717,135800,3771951862,1211,1213,1213,1211,125
20230717,135700,3771800437,1216,1211,1216,1210,13454
20230717,135600,3755510057,1212,1215,1216,1212,7747
20230717,135500,3746117303,1216,1216,1216,1216,0
20230717,135400,3746117303,1216,1216,1216,1216,0
20230717,135300,3746117303,1216,1216,1216,1214,743
20230717,135200,3745214871,1217,1218,1218,1216,266
20230717,135100,3744891200,1218,1217,1218,1212,18953
20230717,135000,3721885920,1217,1223,1224,1217,3366
20230717,134900,3717782875,1222,1222,1222,1220,111
20230717,134800,3717647267,1222,1220,1222,1219,116
20230717,134700,3717505653,1220,1217,1220,1217,1870
20230717,134600,3715226183,1219,1217,1219,1217,79
20230717,134500,3715130035,1219,1220,1220,1217,10651
20230717,134400,3702146287,1222,1223,1224,1220,89183
20230717,134300,3593325125,1225,1223,1225,1223,401
20230717,134200,3592834698,1225,1224,1225,1223,945
20230717,134100,3591678922,1223,1225,1226,1223,9955
20230717,134000,3579485668,1225,1224,1225,1223,973
20230717,133900,3578294638,1224,1224,1224,1224,10
20230717,133800,3578282398,1224,1222,1224,1222,314
20230717,133700,3577898388,1222,1222,1222,1222,100
20230717,133600,3577776188,1222,1221,1222,1221,2068
20230717,133500,3575249688,1221,1221,1221,1221,2
20230717,133400,3575247246,1221,1221,1221,1221,57
20230717,133300,3575177649,1221,1221,1221,1221,14
20230717,133200,3575160555,1222,1221,1222,1221,120
20230717,133100,3575014032,1221,1221,1222,1221,307
20230717,133000,3574639084,1221,1219,1221,1219,2805
20230717,132900,3571215585,1217,1219,1219,1217,107
20230717,132800,3571085158,1220,1220,1220,1220,0
20230717,132700,3571085158,1220,1219,1220,1219,104
20230717,132600,3570958381,1218,1218,1218,1218,158
20230717,132500,3570765937,1218,1218,1218,1218,30
20230717,132400,3570729397,1218,1219,1219,1217,133
20230717,132300,3570567493,1220,1216,1222,1216,5975
20230717,132200,3563273749,1216,1219,1219,1216,13
20230717,132100,3563257911,1218,1216,1218,1216,154
20230717,132000,3563070375,1218,1216,1218,1216,273
20230717,131900,3562738245,1218,1216,1218,1216,237
20230717,131800,3562449949,1216,1220,1222,1216,5024
20230717,131700,3556336927,1220,1220,1222,1220,44
20230717,131600,3556283245,1217,1221,1223,1217,135
20230717,131500,3556118930,1220,1218,1220,1218,78
20230717,131400,3556023850,1220,1220,1222,1220,1049
20230717,131300,3554742060,1220,1220,1220,1220,8
20230717,131200,3554732300,1222,1217,1222,1217,107
20230717,131100,3554601686,1219,1218,1219,1218,94
20230717,131000,3554487105,1219,1217,1219,1217,426
20230717,130900,3553968611,1221,1220,1221,1220,315
20230717,130800,3553584194,1221,1219,1222,1219,2422
20230717,130700,3550626930,1219,1219,1219,1216,2841
20230717,130600,3547167629,1217,1217,1217,1217,850
20230717,130500,3546133179,1216,1218,1222,1215,4253
20230717,130400,3540957170,1216,1215,1216,1215,266
20230717,130300,3540633881,1215,1220,1220,1215,12975
20230717,130200,3524858388,1222,1220,1223,1220,203
20230717,130100,3524610720,1220,1219,1220,1219,101
20230717,130000,3524487501,1220,1218,1220,1216,4427
20230717,125900,3519103149,1218,1218,1220,1217,4052
20230717,125800,3514169512,1223,1220,1223,1220,7480
20230717,125700,3505043822,1220,1218,1220,1218,1228
20230717,125600,3503548116,1220,1220,1220,1220,8201
20230717,125500,3493542896,1220,1221,1221,1220,9914
20230717,125400,3481439626,1221,1221,1221,1221,85
20230717,125300,3481335841,1225,1224,1225,1224,4000
20230717,125200,3476435842,1225,1225,1225,1222,5002
20230717,125100,3470308604,1227,1223,1227,1222,386
20230717,125000,3469835978,1223,1228,1228,1221,7785
20230717,124900,3460303838,1228,1225,1229,1225,3012
20230717,124800,3456607014,1225,1224,1230,1224,10002
20230717,124700,3444332165,1224,1218,1224,1218,1872
20230717,124600,3442050105,1218,1218,1219,1218,960
20230717,124500,3440880756,1218,1218,1218,1218,1692
20230717,124400,3438819900,1224,1225,1225,1218,22273
20230717,124300,3411586129,1226,1225,1226,1224,1901
20230717,124200,3409259280,1225,1223,1226,1223,1462
20230717,124100,3407469095,1223,1226,1226,1223,8253
20230717,124000,3397359270,1226,1226,1226,1225,511
20230717,123900,3396732962,1225,1223,1225,1222,320
20230717,123800,3396341420,1226,1225,1226,1225,3096
20230717,123700,3392548809,1222,1222,1222,1222,1324
20230717,123600,3390930881,1220,1220,1220,1218,672
20230717,123500,3390111399,1218,1218,1218,1215,635
20230717,123400,3389337975,1218,1220,1223,1218,6878
20230717,123300,3380949076,1222,1214,1252,1213,49095
20230717,123200,3320266290,1214,1217,1217,1214,6889
20230717,123100,3311893185,1219,1220,1220,1217,29001
20230717,123000,3276519171,1221,1219,1221,1219,2046
20230717,122900,3274024479,1219,1217,1219,1217,1647
20230717,122800,3272018034,1217,1216,1217,1216,1378
20230717,122700,3270342255,1216,1214,1216,1214,16652
20230717,122600,3250126507,1214,1219,1219,1213,12512
20230717,122500,3234925594,1220,1223,1223,1216,18460
20230717,122400,3212422014,1223,1223,1223,1220,3143
20230717,122300,3208587365,1220,1220,1220,1220,7136
20230717,122200,3199881445,1220,1224,1224,1220,16587
20230717,122100,3179631026,1224,1223,1224,1223,221
20230717,122000,3179360697,1224,1224,1224,1223,49
20230717,121900,3179300736,1224,1224,1224,1224,381
20230717,121800,3178834392,1224,1223,1224,1223,4
20230717,121700,3178829498,1224,1224,1224,1224,100
20230717,121600,3178707098,1222,1223,1223,1222,281
20230717,121500,3178363538,1225,1225,1225,1220,1308
20230717,121400,3176764516,1226,1219,1226,1219,1234
20230717,121300,3175257936,1219,1225,1226,1219,12266
20230717,121200,3160279457,1226,1233,1233,1226,10464
20230717,121100,3147406341,1233,1237,1237,1233,2732
20230717,121000,3144035656,1239,1239,1239,1239,0
20230717,120900,3144035656,1239,1239,1239,1239,2
20230717,120800,3144033178,1239,1239,1240,1239,530
20230717,120700,3143376497,1240,1239,1240,1239,148
20230717,120600,3143192978,1240,1236,1240,1235,227
20230717,120500,3142912103,1236,1240,1241,1235,3057
20230717,120400,3139130585,1240,1240,1243,1236,978
20230717,120300,3137919008,1241,1242,1243,1238,1914
20230717,120200,3135545036,1240,1242,1244,1238,3633
20230717,120100,3131036120,1242,1240,1245,1236,2658
20230717,120000,3127743758,1244,1237,1244,1235,1049
20230717,115900,3126443191,1238,1239,1242,1238,8260
20230717,115800,3116208342,1239,1240,1242,1238,4743
20230717,115700,3110322790,1240,1245,1246,1240,23
20230717,115600,3110294222,1245,1243,1245,1241,13027
20230717,115500,3094077844,1245,1239,1245,1238,4882
20230717,115400,3088031699,1239,1239,1244,1239,9176
20230717,115300,3076628581,1244,1238,1244,1238,1062
20230717,115200,3075313511,1243,1235,1243,1235,523
20230717,115100,3074664412,1235,1232,1239,1232,1133
20230717,115000,3073264785,1240,1231,1240,1231,939
20230717,114900,3072102118,1240,1225,1241,1225,5056
20230717,114800,3065840203,1224,1222,1225,1221,769
20230717,114700,3064898531,1223,1225,1227,1223,3676
20230717,114600,3060396088,1227,1233,1235,1227,9134
20230717,114500,3049142506,1235,1234,1237,1231,2628
20230717,114400,3045901867,1235,1233,1235,1230,11
20230717,114300,3045888297,1235,1231,1235,1231,1811
20230717,114200,3043658920,1231,1232,1232,1230,836
20230717,114100,3042629759,1235,1239,1241,1232,6611
20230717,114000,3034462135,1241,1232,1241,1232,1305
20230717,113900,3032845267,1240,1229,1240,1229,16039
20230717,113800,3012980364,1229,1224,1230,1223,2804
20230717,113700,3009537625,1224,1222,1224,1222,260
20230717,113600,3009219595,1221,1220,1221,1220,631
20230717,113500,3008449235,1220,1221,1221,1220,948
20230717,113400,3007292674,1221,1219,1221,1219,1068
20230717,113300,3005990733,1221,1219,1221,1216,2692
20230717,113200,3002709201,1215,1215,1216,1209,35798
20230717,113100,2959371118,1215,1220,1222,1215,12020
20230717,113000,2944753940,1220,1218,1220,1218,606
20230717,112900,2944015568,1220,1226,1226,1220,21705
20230717,112800,2917482696,1227,1227,1227,1225,940
20230717,112700,2916330094,1227,1228,1228,1227,125
20230717,112600,2916176718,1230,1226,1230,1224,7996
20230717,112500,2906361135,1226,1225,1230,1225,926
20230717,112400,2905226776,1230,1223,1230,1215,25624
20230717,112300,2874018653,1225,1233,1234,1223,43208
20230717,112200,2820974676,1235,1233,1235,1233,2923
20230717,112100,2817368971,1236,1238,1238,1231,16202
20230717,112000,2797368611,1238,1237,1239,1237,2277
20230717,111900,2794547680,1238,1237,1239,1237,823
20230717,111800,2793528899,1239,1238,1239,1237,2438
20230717,111700,2790511222,1238,1237,1239,1237,365
20230717,111600,2790059463,1239,1236,1239,1236,3189
20230717,111500,2786116488,1237,1239,1239,1236,6513
20230717,111400,2778059729,1240,1239,1240,1238,5209
20230717,111300,2771601996,1239,1237,1239,1234,1559
20230717,111200,2769674609,1239,1236,1240,1232,8429
20230717,111100,2759262226,1236,1244,1247,1236,17660
20230717,111000,2737345521,1244,1250,1250,1244,27858
20230717,110900,2702650801,1252,1252,1254,1251,846
20230717,110800,2701590907,1254,1248,1255,1248,10061
20230717,110700,2689006169,1249,1251,1254,1249,2611
20230717,110600,2685742950,1252,1252,1253,1252,3420
20230717,110500,2681461068,1254,1252,1255,1252,3820
20230717,110400,2676677684,1252,1249,1252,1249,6141
20230717,110300,2669003695,1249,1249,1249,1248,188
20230717,110200,2668768983,1249,1250,1250,1245,2112
20230717,110100,2666137417,1249,1253,1253,1240,38245
20230717,110000,2618470901,1253,1262,1262,1253,10186
20230717,105900,2605675276,1260,1263,1263,1260,81
20230717,105800,2605573000,1262,1260,1263,1260,1413
20230717,105700,2603790657,1262,1265,1265,1260,2716
20230717,105600,2600365065,1264,1262,1267,1262,7173
20230717,105500,2591293316,1263,1256,1267,1255,8668
20230717,105400,2580403132,1255,1265,1265,1255,16302
20230717,105300,2559892527,1266,1272,1278,1266,9568
20230717,105200,2547746537,1278,1275,1278,1271,14446
20230717,105100,2529358624,1280,1279,1280,1274,43589
20230717,105000,2473758772,1280,1281,1281,1280,1976
20230717,104900,2471227522,1281,1282,1283,1277,18526
20230717,104800,2447506700,1281,1279,1281,1279,16449
20230717,104700,2426455530,1279,1279,1279,1276,700
20230717,104600,2425562324,1276,1274,1281,1274,24532
20230717,104500,2394268759,1275,1276,1276,1273,29723
20230717,104400,2356375896,1278,1282,1282,1278,21140
20230717,104300,2329345694,1283,1283,1284,1283,3141
20230717,104200,2325313975,1280,1280,1284,1275,3820
20230717,104100,2320435276,1281,1284,1284,1276,7832
20230717,104000,2310424509,1284,1282,1285,1282,44573
20230717,103900,2253197390,1282,1279,1284,1277,18766
20230717,103800,2229189782,1279,1279,1279,1275,9186
20230717,103700,2217455657,1279,1277,1279,1277,13104
20230717,103600,2200713963,1276,1273,1276,1273,10318
20230717,103500,2187560811,1273,1273,1273,1273,1795
20230717,103400,2185275776,1272,1272,1273,1272,11073
20230717,103300,2171181630,1272,1269,1272,1269,3219
20230717,103200,2167088681,1269,1274,1274,1268,5492
20230717,103100,2160109334,1274,1269,1274,1269,6457
20230717,103000,2151905378,1268,1272,1272,1267,14006
20230717,102900,2134130096,1273,1267,1279,1267,34368
20230717,102800,2090404326,1267,1265,1268,1265,15316
20230717,102700,2071012826,1267,1259,1267,1259,19762
20230717,102600,2046034018,1259,1254,1259,1254,21364
20230717,102500,2019217382,1259,1256,1260,1256,14591
20230717,102400,2000855468,1256,1255,1256,1253,2822
20230717,102300,1997317749,1255,1243,1255,1243,20617
20230717,102200,1971589361,1243,1244,1244,1241,3726
20230717,102100,1966958003,1243,1243,1243,1243,0
20230717,102000,1966958003,1243,1243,1244,1243,971
20230717,101900,1965750546,1244,1244,1246,1243,5073
20230717,101800,1959440299,1245,1246,1248,1245,8350
20230717,101700,1949040137,1246,1252,1252,1246,6169
20230717,101600,1941340317,1253,1257,1257,1253,10643
20230717,101500,1927988991,1259,1262,1263,1255,18542
20230717,101400,1904648448,1262,1249,1262,1249,20912
20230717,101300,1878301619,1249,1243,1256,1243,116290
20230717,101200,1733012566,1243,1241,1243,1241,2884
20230717,101100,1729429111,1241,1242,1242,1238,28925
20230717,101000,1693560274,1242,1234,1242,1234,8526
20230717,100900,1682988202,1233,1233,1233,1233,0
20230717,100800,1682988202,1233,1236,1239,1233,11267
20230717,100700,1669049421,1236,1234,1236,1232,4370
20230717,100600,1663652330,1232,1234,1234,1232,1193
20230717,100500,1662181954,1232,1231,1234,1231,4358
20230717,100400,1656808755,1231,1233,1234,1231,1681
20230717,100300,1654737592,1233,1231,1233,1231,1050
20230717,100200,1653444842,1231,1228,1231,1227,422
20230717,100100,1652926888,1227,1233,1234,1227,54835
20230717,100000,1585453220,1234,1234,1234,1234,268
20230717,095900,1585122508,1234,1235,1235,1234,1013
20230717,095800,1583872262,1235,1232,1235,1231,5329
20230717,095700,1577301896,1232,1235,1235,1232,24041
20230717,095600,1547641197,1236,1237,1238,1236,635
20230717,095500,1546856307,1237,1239,1239,1235,16602
20230717,095400,1526333070,1239,1239,1240,1237,4463
20230717,095300,1520808276,1240,1238,1240,1238,1844
20230717,095200,1518525308,1237,1243,1243,1237,27600
20230717,095100,1484362808,1243,1243,1243,1241,7626
20230717,095000,1474891480,1243,1246,1247,1243,6571
20230717,094900,1466711589,1246,1246,1248,1246,4557
20230717,094800,1461032604,1246,1247,1247,1246,602
20230717,094700,1460282311,1246,1246,1247,1246,4136
20230717,094600,1455128055,1246,1246,1248,1246,16792
20230717,094500,1434197987,1246,1242,1246,1241,33770
20230717,094400,1392240240,1242,1238,1242,1238,8229
20230717,094300,1382024143,1238,1241,1241,1237,29667
20230717,094200,1345283922,1241,1240,1245,1240,41778
20230717,094100,1293398530,1242,1235,1242,1235,24410
20230717,094000,1263145347,1235,1233,1236,1233,776
20230717,093900,1262187063,1233,1236,1236,1233,6349
20230717,093800,1254349665,1236,1236,1236,1233,570
20230717,093700,1253645352,1234,1237,1237,1233,20060
20230717,093600,1228867626,1237,1236,1237,1236,6008
20230717,093500,1221440983,1236,1238,1238,1236,10687
20230717,093400,1208212668,1239,1236,1239,1236,29932
20230717,093300,1171176010,1235,1235,1236,1235,2628
20230717,093200,1167930429,1235,1233,1236,1233,35546
20230717,093100,1124083654,1233,1234,1236,1233,8422
20230717,093000,1113686219,1232,1235,1235,1231,22701
20230717,092900,1085733900,1235,1234,1236,1231,10018
20230717,092800,1073381588,1237,1230,1237,1230,19573
20230717,092700,1049234316,1230,1232,1232,1230,6149
20230717,092600,1041664356,1232,1232,1234,1230,30175
20230717,092500,1004505194,1232,1228,1232,1227,6623
20230717,092400,996366203,1227,1228,1228,1227,6648
20230717,092300,988207457,1230,1227,1230,1227,5794
20230717,092200,981092532,1225,1225,1227,1225,11032
20230717,092100,967572650,1225,1226,1226,1225,2509
20230717,092000,964499025,1225,1225,1226,1225,3997
20230717,091900,959602699,1226,1227,1232,1225,9975
20230717,091800,947375951,1226,1232,1232,1226,17433
20230717,091700,925945189,1232,1233,1234,1231,7976
20230717,091600,916115425,1234,1239,1239,1234,6877
20230717,091500,907617313,1233,1223,1234,1223,22545
20230717,091400,879841481,1229,1224,1229,1223,10664
20230717,091300,866767191,1223,1221,1230,1221,8806
20230717,091200,855997958,1225,1215,1225,1215,8993
20230717,091100,845015401,1215,1214,1216,1210,16795
20230717,091000,824641425,1211,1212,1214,1206,23532
20230717,090900,796175999,1212,1227,1233,1210,93072
20230717,090800,682913202,1224,1234,1239,1224,45585
20230717,090700,626916172,1239,1231,1240,1230,23063
20230717,090600,598367294,1230,1229,1238,1229,36908
20230717,090500,552834698,1229,1238,1238,1228,30367
20230717,090400,515492886,1237,1230,1242,1221,68481
20230717,090300,431473362,1243,1222,1244,1222,44500
20230717,090200,376443336,1222,1215,1222,1204,67333
20230717,090100,294844842,1215,1207,1260,1201,202271
20230717,090000,47802871,1207,1211,1211,1204,39525