KissMeData/067390/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,193300,8778001300,1645,1645,1645,1645,22218
20230717,193200,8778001300,1645,1645,1645,1645,0
20230717,193100,8778001300,1645,1645,1645,1645,0
20230717,193000,8778001300,1645,1645,1645,1645,0
20230717,192900,8778001300,1645,1645,1645,1645,0
20230717,192800,8778001300,1645,1645,1645,1645,0
20230717,192700,8778001300,1645,1645,1645,1645,0
20230717,192600,8778001300,1645,1645,1645,1645,0
20230717,192500,8778001300,1645,1645,1645,1645,0
20230717,192400,8778001300,1645,1645,1645,1645,0
20230717,192300,8778001300,1645,1645,1645,1645,0
20230717,192200,8778001300,1645,1645,1645,1645,0
20230717,192100,8778001300,1645,1645,1645,1645,0
20230717,192000,8778001300,1645,1645,1645,1645,0
20230717,191900,8778001300,1645,1645,1645,1645,0
20230717,191800,8778001300,1645,1645,1645,1645,0
20230717,191700,8778001300,1645,1645,1645,1645,0
20230717,191600,8778001300,1645,1645,1645,1645,0
20230717,191500,8778001300,1645,1645,1645,1645,0
20230717,191400,8778001300,1645,1645,1645,1645,0
20230717,191300,8778001300,1645,1645,1645,1645,0
20230717,191200,8778001300,1645,1645,1645,1645,0
20230717,191100,8778001300,1645,1645,1645,1645,0
20230717,191000,8778001300,1645,1645,1645,1645,0
20230717,190900,8778001300,1645,1645,1645,1645,0
20230717,190800,8778001300,1645,1645,1645,1645,0
20230717,190700,8778001300,1645,1645,1645,1645,0
20230717,190600,8778001300,1645,1645,1645,1645,0
20230717,190500,8778001300,1645,1645,1645,1645,0
20230717,190400,8778001300,1645,1645,1645,1645,0
20230717,190300,8778001300,1645,1645,1645,1645,22218
20230717,190200,8778001300,1645,1645,1645,1645,0
20230717,190100,8778001300,1645,1645,1645,1645,0
20230717,190000,8778001300,1645,1645,1645,1645,0
20230717,185900,8778001300,1645,1645,1645,1645,0
20230717,185800,8778001300,1645,1645,1645,1645,0
20230717,185700,8778001300,1645,1645,1645,1645,0
20230717,185600,8778001300,1645,1645,1645,1645,0
20230717,185500,8778001300,1645,1645,1645,1645,0
20230717,185400,8778001300,1645,1645,1645,1645,0
20230717,185300,8778001300,1645,1645,1645,1645,0
20230717,185200,8778001300,1645,1645,1645,1645,0
20230717,185100,8778001300,1645,1645,1645,1645,0
20230717,185000,8778001300,1645,1645,1645,1645,0
20230717,184900,8778001300,1645,1645,1645,1645,0
20230717,184800,8778001300,1645,1645,1645,1645,0
20230717,184700,8778001300,1645,1645,1645,1645,0
20230717,184600,8778001300,1645,1645,1645,1645,0
20230717,184500,8778001300,1645,1645,1645,1645,0
20230717,184400,8778001300,1645,1645,1645,1645,0
20230717,184300,8778001300,1645,1645,1645,1645,0
20230717,184200,8778001300,1645,1645,1645,1645,0
20230717,184100,8778001300,1645,1645,1645,1645,0
20230717,184000,8778001300,1645,1645,1645,1645,0
20230717,183900,8778001300,1645,1645,1645,1645,0
20230717,183800,8778001300,1645,1645,1645,1645,0
20230717,183700,8778001300,1645,1645,1645,1645,0
20230717,183600,8778001300,1645,1645,1645,1645,0
20230717,183500,8778001300,1645,1645,1645,1645,0
20230717,183400,8778001300,1645,1645,1645,1645,0
20230717,183300,8778001300,1645,1645,1645,1645,22218
20230717,183200,8778001300,1645,1645,1645,1645,0
20230717,183100,8778001300,1645,1645,1645,1645,0
20230717,183000,8778001300,1645,1645,1645,1645,0
20230717,182900,8778001300,1645,1645,1645,1645,0
20230717,182800,8778001300,1645,1645,1645,1645,0
20230717,182700,8778001300,1645,1645,1645,1645,0
20230717,182600,8778001300,1645,1645,1645,1645,0
20230717,182500,8778001300,1645,1645,1645,1645,0
20230717,182400,8778001300,1645,1645,1645,1645,0
20230717,182300,8778001300,1645,1645,1645,1645,0
20230717,182200,8778001300,1645,1645,1645,1645,0
20230717,182100,8778001300,1645,1645,1645,1645,0
20230717,182000,8778001300,1645,1645,1645,1645,0
20230717,181900,8778001300,1645,1645,1645,1645,0
20230717,181800,8778001300,1645,1645,1645,1645,0
20230717,181700,8778001300,1645,1645,1645,1645,0
20230717,181600,8778001300,1645,1645,1645,1645,0
20230717,181500,8778001300,1645,1645,1645,1645,0
20230717,181400,8778001300,1645,1645,1645,1645,0
20230717,181300,8778001300,1645,1645,1645,1645,0
20230717,181200,8778001300,1645,1645,1645,1645,0
20230717,181100,8778001300,1645,1645,1645,1645,0
20230717,181000,8778001300,1645,1645,1645,1645,0
20230717,180900,8778001300,1645,1645,1645,1645,0
20230717,180800,8778001300,1645,1645,1645,1645,0
20230717,180700,8778001300,1645,1645,1645,1645,0
20230717,180600,8778001300,1645,1645,1645,1645,0
20230717,180500,8778001300,1645,1645,1645,1645,0
20230717,180400,8778001300,1645,1645,1645,1645,0
20230717,180300,8778001300,1645,1645,1645,1645,22218
20230717,180200,8778001300,1645,1645,1645,1645,0
20230717,180100,8778001300,1645,1645,1645,1645,0
20230717,180000,8778001300,1645,1645,1645,1645,0
20230717,175900,8778001300,1645,1645,1645,1645,0
20230717,175800,8778001300,1645,1645,1645,1645,0
20230717,175700,8778001300,1645,1645,1645,1645,0
20230717,175600,8778001300,1645,1645,1645,1645,0
20230717,175500,8778001300,1645,1645,1645,1645,0
20230717,175400,8778001300,1645,1645,1645,1645,0
20230717,175300,8778001300,1645,1645,1645,1645,0
20230717,175200,8778001300,1645,1645,1645,1645,0
20230717,175100,8778001300,1645,1645,1645,1645,0
20230717,175000,8778001300,1645,1645,1645,1645,0
20230717,174900,8778001300,1645,1645,1645,1645,0
20230717,174800,8778001300,1645,1645,1645,1645,0
20230717,174700,8778001300,1645,1645,1645,1645,0
20230717,174600,8778001300,1645,1645,1645,1645,0
20230717,174500,8778001300,1645,1645,1645,1645,0
20230717,174400,8778001300,1645,1645,1645,1645,0
20230717,174300,8778001300,1645,1645,1645,1645,0
20230717,174200,8778001300,1645,1645,1645,1645,0
20230717,174100,8778001300,1645,1645,1645,1645,0
20230717,174000,8778001300,1645,1645,1645,1645,0
20230717,173900,8778001300,1645,1645,1645,1645,0
20230717,173800,8778001300,1645,1645,1645,1645,0
20230717,173700,8778001300,1645,1645,1645,1645,0
20230717,173600,8778001300,1645,1645,1645,1645,0
20230717,173500,8778001300,1645,1645,1645,1645,0
20230717,173400,8778001300,1645,1645,1645,1645,0
20230717,173300,8778001300,1645,1645,1645,1645,22218
20230717,173200,8778001300,1645,1645,1645,1645,0
20230717,173100,8778001300,1645,1645,1645,1645,0
20230717,173000,8778001300,1645,1645,1645,1645,0
20230717,172900,8778001300,1645,1645,1645,1645,0
20230717,172800,8778001300,1645,1645,1645,1645,0
20230717,172700,8778001300,1645,1645,1645,1645,0
20230717,172600,8778001300,1645,1645,1645,1645,0
20230717,172500,8778001300,1645,1645,1645,1645,0
20230717,172400,8778001300,1645,1645,1645,1645,0
20230717,172300,8778001300,1645,1645,1645,1645,0
20230717,172200,8778001300,1645,1645,1645,1645,0
20230717,172100,8778001300,1645,1645,1645,1645,0
20230717,172000,8778001300,1645,1645,1645,1645,0
20230717,171900,8778001300,1645,1645,1645,1645,0
20230717,171800,8778001300,1645,1645,1645,1645,0
20230717,171700,8778001300,1645,1645,1645,1645,0
20230717,171600,8778001300,1645,1645,1645,1645,0
20230717,171500,8778001300,1645,1645,1645,1645,0
20230717,171400,8778001300,1645,1645,1645,1645,0
20230717,171300,8778001300,1645,1645,1645,1645,0
20230717,171200,8778001300,1645,1645,1645,1645,0
20230717,171100,8778001300,1645,1645,1645,1645,0
20230717,171000,8778001300,1645,1645,1645,1645,0
20230717,170900,8778001300,1645,1645,1645,1645,0
20230717,170800,8778001300,1645,1645,1645,1645,0
20230717,170700,8778001300,1645,1645,1645,1645,0
20230717,170600,8778001300,1645,1645,1645,1645,0
20230717,170500,8778001300,1645,1645,1645,1645,0
20230717,170400,8778001300,1645,1645,1645,1645,0
20230717,170300,8778001300,1645,1645,1645,1645,22218
20230717,170200,8778001300,1645,1645,1645,1645,0
20230717,170100,8778001300,1645,1645,1645,1645,0
20230717,170000,8778001300,1645,1645,1645,1645,0
20230717,165900,8778001300,1645,1645,1645,1645,0
20230717,165800,8778001300,1645,1645,1645,1645,0
20230717,165700,8778001300,1645,1645,1645,1645,0
20230717,165600,8778001300,1645,1645,1645,1645,0
20230717,165500,8778001300,1645,1645,1645,1645,0
20230717,165400,8778001300,1645,1645,1645,1645,0
20230717,165300,8778001300,1645,1645,1645,1645,0
20230717,165200,8778001300,1645,1645,1645,1645,0
20230717,165100,8778001300,1645,1645,1645,1645,0
20230717,165000,8778001300,1645,1645,1645,1645,0
20230717,164900,8778001300,1645,1645,1645,1645,0
20230717,164800,8778001300,1645,1645,1645,1645,0
20230717,164700,8778001300,1645,1645,1645,1645,0
20230717,164600,8778001300,1645,1645,1645,1645,0
20230717,164500,8778001300,1645,1645,1645,1645,0
20230717,164400,8778001300,1645,1645,1645,1645,0
20230717,164300,8778001300,1645,1645,1645,1645,0
20230717,164200,8778001300,1645,1645,1645,1645,0
20230717,164100,8778001300,1645,1645,1645,1645,0
20230717,164000,8778001300,1645,1645,1645,1645,0
20230717,163900,8778001300,1645,1645,1645,1645,0
20230717,163800,8778001300,1645,1645,1645,1645,0
20230717,163700,8778001300,1645,1645,1645,1645,0
20230717,163600,8778001300,1645,1645,1645,1645,0
20230717,163500,8778001300,1645,1645,1645,1645,0
20230717,163400,8778001300,1645,1645,1645,1645,0
20230717,163300,8778001300,1645,1645,1645,1645,22218
20230717,163200,8778001300,1645,1645,1645,1645,0
20230717,163100,8778001300,1645,1645,1645,1645,0
20230717,163000,8778001300,1645,1645,1645,1645,0
20230717,162900,8778001300,1645,1645,1645,1645,0
20230717,162800,8778001300,1645,1645,1645,1645,0
20230717,162700,8778001300,1645,1645,1645,1645,0
20230717,162600,8778001300,1645,1645,1645,1645,0
20230717,162500,8778001300,1645,1645,1645,1645,0
20230717,162400,8778001300,1645,1645,1645,1645,0
20230717,162300,8778001300,1645,1645,1645,1645,0
20230717,162200,8778001300,1645,1645,1645,1645,0
20230717,162100,8778001300,1645,1645,1645,1645,0
20230717,162000,8778001300,1645,1645,1645,1645,0
20230717,161900,8778001300,1645,1645,1645,1645,0
20230717,161800,8778001300,1645,1645,1645,1645,0
20230717,161700,8778001300,1645,1645,1645,1645,0
20230717,161600,8778001300,1645,1645,1645,1645,0
20230717,161500,8778001300,1645,1645,1645,1645,0
20230717,161400,8778001300,1645,1645,1645,1645,0
20230717,161300,8778001300,1645,1645,1645,1645,0
20230717,161200,8778001300,1645,1645,1645,1645,0
20230717,161100,8778001300,1645,1645,1645,1645,0
20230717,161000,8778001300,1645,1645,1645,1645,0
20230717,160900,8778001300,1645,1645,1645,1645,0
20230717,160800,8778001300,1645,1645,1645,1645,0
20230717,160700,8778001300,1645,1645,1645,1645,0
20230717,160600,8778001300,1645,1645,1645,1645,0
20230717,160500,8778001300,1645,1645,1645,1645,0
20230717,160400,8778001300,1645,1645,1645,1645,0
20230717,160300,8778001300,1645,1645,1645,1645,22218
20230717,160200,8778001300,1645,1645,1645,1645,0
20230717,160100,8778001300,1645,1645,1645,1645,0
20230717,160000,8778001300,1645,1645,1645,1645,0
20230717,155900,8778001300,1645,1645,1645,1645,0
20230717,155800,8778001300,1645,1645,1645,1645,0
20230717,155700,8778001300,1645,1645,1645,1645,0
20230717,155600,8778001300,1645,1645,1645,1645,0
20230717,155500,8778001300,1645,1645,1645,1645,0
20230717,155400,8778001300,1645,1645,1645,1645,0
20230717,155300,8778001300,1645,1645,1645,1645,0
20230717,155200,8778001300,1645,1645,1645,1645,0
20230717,155100,8778001300,1645,1645,1645,1645,0
20230717,155000,8778001300,1645,1645,1645,1645,0
20230717,154900,8778001300,1645,1645,1645,1645,0
20230717,154800,8778001300,1645,1645,1645,1645,0
20230717,154700,8778001300,1645,1645,1645,1645,0
20230717,154600,8778001300,1645,1645,1645,1645,0
20230717,154500,8778001300,1645,1645,1645,1645,0
20230717,154400,8778001300,1645,1645,1645,1645,0
20230717,154300,8778001300,1645,1645,1645,1645,0
20230717,154200,8778001300,1645,1645,1645,1645,0
20230717,154100,8778001300,1645,1645,1645,1645,0
20230717,154000,8778001300,1645,1645,1645,1645,0
20230717,153900,8778001300,1645,1645,1645,1645,0
20230717,153800,8778001300,1645,1645,1645,1645,0
20230717,153700,8778001300,1645,1645,1645,1645,0
20230717,153600,8778001300,1645,1645,1645,1645,0
20230717,153500,8778001300,1645,1645,1645,1645,0
20230717,153400,8778001300,1645,1645,1645,1645,0
20230717,153300,8778001300,1645,1645,1645,1645,22218
20230717,153200,8778001300,1645,1645,1645,1645,0
20230717,153100,8778001300,1645,1645,1645,1645,0
20230717,153000,8778001300,1645,1645,1645,1645,22218
20230717,152900,8741452690,1646,1646,1646,1646,0
20230717,152800,8741452690,1646,1646,1646,1646,0
20230717,152700,8741452690,1646,1646,1646,1646,0
20230717,152600,8741452690,1646,1646,1646,1646,0
20230717,152500,8741452690,1646,1646,1646,1646,0
20230717,152400,8741452690,1646,1646,1646,1646,0
20230717,152300,8741452690,1646,1646,1646,1646,0
20230717,152200,8741452690,1646,1646,1646,1646,0
20230717,152100,8741452690,1646,1646,1646,1646,0
20230717,152000,8741452690,1646,1646,1646,1646,0
20230717,151900,8741452690,1646,1647,1655,1641,9775
20230717,151800,8725336864,1641,1654,1655,1641,24994
20230717,151700,8684081330,1654,1660,1660,1653,10371
20230717,151600,8666905693,1659,1661,1669,1659,3874
20230717,151500,8660469339,1661,1660,1663,1660,13039
20230717,151400,8638814154,1660,1674,1674,1660,10126
20230717,151300,8621976516,1675,1682,1682,1667,4311
20230717,151200,8614773225,1683,1676,1683,1650,24026
20230717,151100,8574832625,1691,1679,1694,1663,27204
20230717,151000,8529308542,1679,1690,1697,1679,21809
20230717,150900,8492503792,1690,1700,1703,1690,15094
20230717,150800,8466946166,1699,1721,1721,1699,18506
20230717,150700,8435350829,1720,1734,1736,1720,13352
20230717,150600,8412306647,1732,1727,1735,1725,7363
20230717,150500,8399588635,1725,1745,1750,1725,13043
20230717,150400,8376884185,1744,1751,1788,1732,23399
20230717,150300,8335715247,1765,1718,1765,1713,23882
20230717,150200,8294332040,1713,1690,1720,1690,39257
20230717,150100,8227375344,1690,1680,1690,1673,9035
20230717,150000,8212130309,1674,1659,1680,1650,17476
20230717,145900,8183017756,1655,1659,1660,1655,4893
20230717,145800,8174919373,1659,1662,1662,1659,3338
20230717,145700,8169373967,1662,1662,1663,1657,3479
20230717,145600,8163597884,1663,1665,1665,1660,2467
20230717,145500,8159496031,1665,1663,1668,1663,19727
20230717,145400,8126634014,1663,1653,1664,1653,5238
20230717,145300,8117941451,1658,1655,1658,1651,4509
20230717,145200,8110486421,1658,1657,1658,1657,4790
20230717,145100,8102547373,1657,1649,1657,1649,1656
20230717,145000,8099814293,1649,1648,1649,1648,1915
20230717,144900,8096656938,1648,1648,1650,1648,1814
20230717,144800,8093667282,1639,1635,1639,1628,14113
20230717,144700,8070594498,1636,1641,1641,1636,3482
20230717,144600,8064887941,1643,1649,1649,1643,992
20230717,144500,8063256687,1649,1652,1652,1649,1892
20230717,144400,8060132948,1659,1659,1659,1659,1180
20230717,144300,8058175328,1659,1659,1660,1659,827
20230717,144200,8056803334,1659,1665,1665,1658,1289
20230717,144100,8054663957,1665,1655,1665,1655,1797
20230717,144000,8051683953,1655,1637,1655,1637,5087
20230717,143900,8043315490,1636,1649,1649,1635,1175
20230717,143800,8041391920,1630,1664,1670,1583,24879
20230717,143700,8001016209,1669,1665,1670,1660,10170
20230717,143600,7984114407,1660,1660,1665,1659,3854
20230717,143500,7977713888,1660,1644,1660,1644,8830
20230717,143400,7963116472,1645,1635,1647,1635,8987
20230717,143300,7948378007,1635,1629,1635,1629,7404
20230717,143200,7936302948,1622,1622,1628,1622,2072
20230717,143100,7932938197,1622,1622,1622,1622,2836
20230717,143000,7928338205,1618,1618,1618,1618,0
20230717,142900,7928338205,1618,1620,1620,1618,1218
20230717,142800,7926366576,1621,1622,1622,1621,195
20230717,142700,7926050458,1622,1622,1622,1622,11
20230717,142600,7926032616,1623,1623,1623,1623,210
20230717,142500,7925691786,1623,1618,1623,1618,394
20230717,142400,7925052396,1618,1618,1618,1618,1158
20230717,142300,7923178752,1618,1621,1621,1618,1349
20230717,142200,7920995212,1620,1629,1630,1620,5680
20230717,142100,7911766897,1630,1630,1633,1624,2581
20230717,142000,7907559174,1630,1615,1630,1612,8437
20230717,141900,7893895488,1612,1603,1612,1603,2943
20230717,141800,7889168716,1603,1600,1603,1600,2259
20230717,141700,7885551663,1598,1602,1602,1598,1291
20230717,141600,7883485983,1602,1605,1605,1602,535
20230717,141500,7882627950,1605,1606,1610,1605,2152
20230717,141400,7879170642,1609,1609,1609,1609,112
20230717,141300,7878990434,1610,1610,1610,1592,1443
20230717,141200,7876674035,1610,1604,1610,1604,3351
20230717,141100,7871280463,1600,1600,1600,1600,456
20230717,141000,7870550863,1606,1597,1606,1593,3101
20230717,140900,7865601087,1598,1592,1598,1591,4315
20230717,140800,7858730455,1591,1590,1591,1589,4401
20230717,140700,7851732814,1591,1600,1600,1590,970
20230717,140600,7850185862,1599,1606,1606,1599,2884
20230717,140500,7845567860,1609,1609,1609,1609,6
20230717,140400,7845558206,1610,1612,1612,1603,436
20230717,140300,7844857073,1610,1613,1613,1610,895
20230717,140200,7843413815,1613,1615,1615,1613,1909
20230717,140100,7840332658,1612,1611,1615,1611,5083
20230717,140000,7832132393,1612,1611,1616,1611,5406
20230717,135900,7823406744,1611,1605,1611,1603,3527
20230717,135800,7817751593,1605,1606,1606,1605,535
20230717,135700,7816892725,1612,1612,1613,1612,453
20230717,135600,7816162399,1614,1609,1614,1603,6265
20230717,135500,7806074586,1603,1601,1609,1600,3777
20230717,135400,7800024639,1601,1599,1605,1599,4086
20230717,135300,7793484333,1599,1595,1599,1595,2324
20230717,135200,7789777068,1595,1590,1595,1589,337
20230717,135100,7789240997,1596,1578,1599,1578,5497
20230717,135000,7780515041,1575,1563,1575,1562,1614
20230717,134900,7777981923,1562,1584,1584,1562,8611
20230717,134800,7764454310,1584,1586,1586,1583,479
20230717,134700,7763695746,1587,1588,1590,1587,1758
20230717,134600,7760903875,1588,1590,1598,1582,10364
20230717,134500,7744443326,1590,1580,1590,1580,3769
20230717,134400,7738479300,1571,1566,1571,1566,1814
20230717,134300,7735634374,1566,1569,1569,1560,11756
20230717,134200,7717242146,1567,1582,1582,1566,2965
20230717,134100,7712579483,1582,1579,1582,1574,5488
20230717,134000,7703910429,1579,1566,1581,1562,19900
20230717,133900,7672703274,1566,1578,1578,1566,11344
20230717,133800,7654886485,1578,1583,1583,1578,13828
20230717,133700,7633037211,1583,1590,1590,1582,7017
20230717,133600,7621920695,1590,1590,1590,1589,4973
20230717,133500,7614013738,1590,1592,1598,1589,8163
20230717,133400,7601029526,1591,1593,1600,1591,9918
20230717,133300,7585240025,1601,1593,1601,1590,9721
20230717,133200,7569768134,1594,1602,1603,1594,8943
20230717,133100,7555468852,1602,1609,1609,1602,275
20230717,133000,7555028120,1608,1609,1609,1608,268
20230717,132900,7554597144,1609,1605,1610,1604,1013
20230717,132800,7552972214,1604,1614,1614,1604,5133
20230717,132700,7544730696,1613,1614,1614,1604,1001
20230717,132600,7543116819,1614,1605,1614,1605,46
20230717,132500,7543042971,1605,1608,1608,1597,22408
20230717,132400,7507135858,1609,1611,1611,1609,6874
20230717,132300,7496068078,1616,1614,1616,1614,1664
20230717,132200,7493381811,1610,1611,1611,1610,4179
20230717,132100,7486652387,1615,1610,1615,1610,2001
20230717,132000,7483430772,1610,1610,1611,1609,9637
20230717,131900,7467914906,1610,1617,1617,1609,7578
20230717,131800,7455707780,1617,1617,1617,1616,2116
20230717,131700,7452286262,1617,1619,1619,1617,150
20230717,131600,7452043579,1619,1619,1619,1617,3211
20230717,131500,7446847063,1619,1619,1619,1619,2095
20230717,131400,7443455258,1619,1619,1620,1619,448
20230717,131300,7442729921,1618,1619,1619,1618,883
20230717,131200,7441301221,1619,1620,1620,1619,4595
20230717,131100,7433858380,1620,1623,1623,1620,13139
20230717,131000,7412566507,1623,1630,1630,1623,651
20230717,130900,7411507105,1630,1633,1633,1621,815
20230717,130800,7410182930,1634,1634,1634,1634,102
20230717,130700,7410016262,1634,1634,1634,1634,611
20230717,130600,7409017888,1634,1630,1634,1630,205
20230717,130500,7408683338,1630,1624,1630,1624,1400
20230717,130400,7406407338,1624,1635,1635,1623,6370
20230717,130300,7396065363,1635,1635,1635,1635,6
20230717,130200,7396055553,1624,1623,1635,1623,1181
20230717,130100,7394128635,1628,1629,1635,1628,4948
20230717,130000,7386069045,1635,1636,1636,1635,2057
20230717,125900,7382703832,1636,1628,1636,1628,2898
20230717,125800,7377980618,1621,1623,1629,1621,8331
20230717,125700,7364473353,1623,1629,1629,1622,740
20230717,125600,7363270426,1629,1629,1630,1621,3644
20230717,125500,7357358146,1629,1624,1629,1622,1100
20230717,125400,7355572511,1622,1622,1622,1621,1426
20230717,125300,7353260429,1621,1621,1621,1620,1914
20230717,125200,7350158784,1618,1637,1637,1615,5447
20230717,125100,7341313392,1637,1629,1637,1629,65
20230717,125000,7341207067,1630,1640,1640,1630,634
20230717,124900,7340173373,1640,1642,1642,1630,3750
20230717,124800,7334039332,1642,1633,1642,1627,2383
20230717,124700,7330147661,1633,1627,1633,1625,4543
20230717,124600,7322759020,1627,1634,1634,1627,2416
20230717,124500,7318823727,1634,1626,1634,1622,5817
20230717,124400,7309382632,1629,1646,1646,1629,5982
20230717,124300,7299593455,1646,1629,1646,1629,20935
20230717,124200,7265366008,1629,1623,1629,1623,3380
20230717,124100,7259869978,1629,1629,1630,1621,9170
20230717,124000,7244974496,1629,1629,1629,1621,2091
20230717,123900,7241578339,1629,1629,1630,1621,1104
20230717,123800,7239780811,1630,1610,1630,1610,3444
20230717,123700,7234224477,1608,1625,1631,1607,4237
20230717,123600,7227352219,1625,1629,1629,1624,1441
20230717,123500,7225010633,1625,1628,1634,1625,5423
20230717,123400,7216165686,1629,1625,1629,1624,8750
20230717,123300,7201948422,1625,1609,1629,1609,16149
20230717,123200,7175793909,1609,1607,1610,1604,3268
20230717,123100,7170540506,1606,1601,1607,1601,2874
20230717,123000,7165933965,1607,1595,1608,1590,6194
20230717,122900,7156058515,1600,1605,1608,1592,23417
20230717,122800,7118589061,1608,1610,1611,1601,7493
20230717,122700,7106566133,1601,1615,1617,1601,23065
20230717,122600,7069554560,1615,1603,1617,1603,9272
20230717,122500,7054659446,1602,1635,1635,1600,46053
20230717,122400,6980195289,1636,1630,1636,1628,1743
20230717,122300,6977352447,1630,1639,1639,1628,1833
20230717,122200,6974356734,1639,1633,1639,1626,3434
20230717,122100,6968761050,1639,1633,1639,1629,10021
20230717,122000,6952373139,1630,1633,1634,1621,7063
20230717,121900,6940867167,1631,1642,1643,1620,22771
20230717,121800,6903821786,1645,1640,1647,1630,35468
20230717,121700,6845826194,1640,1662,1662,1640,6458
20230717,121600,6835178743,1663,1664,1666,1657,10523
20230717,121500,6817673869,1664,1665,1670,1664,2889
20230717,121400,6812865866,1665,1664,1670,1664,2738
20230717,121300,6808306860,1664,1659,1667,1659,2304
20230717,121200,6804482359,1666,1660,1666,1659,3096
20230717,121100,6799342444,1660,1685,1686,1631,24710
20230717,121000,6758240124,1684,1681,1684,1680,3826
20230717,120900,6751800394,1682,1683,1684,1662,10436
20230717,120800,6734296864,1677,1685,1688,1677,12593
20230717,120700,6713077402,1684,1662,1684,1662,11040
20230717,120600,6694548964,1668,1664,1670,1664,9053
20230717,120500,6679474757,1669,1660,1672,1658,1029
20230717,120400,6677766665,1662,1665,1680,1659,14934
20230717,120300,6652892690,1665,1651,1666,1651,3729
20230717,120200,6646703517,1650,1646,1650,1646,7431
20230717,120100,6634448042,1641,1641,1641,1638,4603
20230717,120000,6626896804,1641,1638,1647,1638,4297
20230717,115900,6619844738,1638,1641,1650,1638,4686
20230717,115800,6612155399,1650,1649,1650,1636,29037
20230717,115700,6564510725,1649,1652,1663,1647,10184
20230717,115600,6547695611,1652,1683,1684,1650,25956
20230717,115500,6504547117,1674,1683,1683,1671,3147
20230717,115400,6499264004,1671,1685,1687,1671,3656
20230717,115300,6493129730,1688,1687,1688,1670,10290
20230717,115200,6475848730,1688,1683,1690,1675,4429
20230717,115100,6468407180,1690,1683,1690,1678,10364
20230717,115000,6450933966,1671,1687,1700,1671,28737
20230717,114900,6402576894,1687,1693,1701,1687,12168
20230717,114800,6381944723,1693,1686,1712,1680,36138
20230717,114700,6320818779,1686,1669,1729,1662,90091
20230717,114600,6168275817,1661,1653,1670,1653,36120
20230717,114500,6108254810,1653,1653,1656,1650,2602
20230717,114400,6103953557,1653,1654,1657,1653,934
20230717,114300,6102408506,1657,1651,1659,1646,10471
20230717,114200,6085098883,1650,1650,1650,1645,3856
20230717,114100,6078754465,1650,1655,1657,1650,2816
20230717,114000,6074102964,1655,1642,1658,1642,11781
20230717,113900,6054693764,1643,1638,1644,1638,6495
20230717,113800,6044037568,1638,1632,1638,1631,689
20230717,113700,6042911469,1623,1634,1637,1621,9673
20230717,113600,6027189463,1634,1639,1639,1630,6768
20230717,113500,6016153000,1639,1637,1643,1627,2037
20230717,113400,6012829241,1637,1630,1637,1630,3751
20230717,113300,6006712792,1630,1643,1643,1626,14641
20230717,113200,5982810833,1643,1640,1643,1638,17524
20230717,113100,5954068272,1640,1659,1660,1640,21996
20230717,113000,5917856907,1660,1648,1660,1634,10779
20230717,112900,5900075005,1649,1630,1659,1618,8040
20230717,112800,5886969500,1630,1662,1665,1630,17976
20230717,112700,5857325031,1657,1634,1665,1634,25573
20230717,112600,5815206398,1634,1632,1634,1625,6200
20230717,112500,5805101118,1634,1640,1641,1612,9992
20230717,112400,5788837300,1640,1659,1660,1635,13560
20230717,112300,5766605144,1645,1609,1668,1604,30224
20230717,112200,5717373551,1609,1590,1610,1588,20621
20230717,112100,5684342963,1590,1577,1590,1571,6300
20230717,112000,5674387707,1570,1573,1580,1568,4447
20230717,111900,5667386340,1573,1578,1582,1573,2943
20230717,111800,5662747602,1582,1584,1584,1574,10866
20230717,111700,5645598780,1590,1592,1594,1582,2106
20230717,111600,5642245719,1588,1587,1594,1583,8003
20230717,111500,5629530011,1587,1576,1590,1576,23666
20230717,111400,5592008035,1575,1576,1578,1566,3930
20230717,111300,5585824602,1575,1571,1576,1570,3302
20230717,111200,5580633338,1573,1567,1574,1563,6170
20230717,111100,5570942220,1567,1575,1575,1562,3681
20230717,111000,5565169271,1575,1567,1580,1562,21736
20230717,110900,5530954277,1563,1563,1567,1562,6052
20230717,110800,5521478920,1560,1560,1563,1555,4115
20230717,110700,5515056828,1565,1555,1567,1555,4836
20230717,110600,5507528852,1558,1566,1568,1555,3875
20230717,110500,5501487498,1568,1560,1569,1557,6613
20230717,110400,5491128879,1555,1566,1569,1555,14304
20230717,110300,5468765309,1566,1538,1569,1538,12278
20230717,110200,5449687612,1538,1545,1547,1538,4281
20230717,110100,5443082640,1545,1553,1554,1540,16297
20230717,110000,5417860095,1556,1559,1559,1547,10485
20230717,105900,5401594581,1559,1568,1573,1559,8840
20230717,105800,5387751135,1569,1578,1578,1568,13850
20230717,105700,5365990633,1579,1574,1580,1572,16669
20230717,105600,5339760716,1574,1560,1574,1559,11004
20230717,105500,5322511729,1559,1560,1572,1555,8890
20230717,105400,5308610106,1560,1543,1567,1529,32666
20230717,105300,5258272447,1549,1550,1553,1530,32049
20230717,105200,5208787015,1550,1552,1556,1549,11145
20230717,105100,5191471535,1552,1541,1552,1537,15008
20230717,105000,5168301475,1541,1549,1556,1541,22545
20230717,104900,5133430076,1549,1561,1563,1547,22546
20230717,104800,5098452401,1561,1580,1580,1561,35269
20230717,104700,5043087278,1580,1579,1582,1564,15198
20230717,104600,5019181386,1571,1567,1580,1541,54051
20230717,104500,4934872913,1569,1578,1586,1561,31882
20230717,104400,4884926448,1587,1582,1592,1569,43583
20230717,104300,4816033590,1576,1651,1651,1565,94353
20230717,104200,4664072163,1650,1636,1674,1626,86780
20230717,104100,4520764265,1673,1673,1673,1673,0
20230717,104000,4520764265,1673,1592,1673,1592,32071
20230717,103900,4469090207,1593,1572,1593,1556,33058
20230717,103800,4417036047,1567,1523,1570,1522,35319
20230717,103700,4362571194,1523,1542,1542,1523,28031
20230717,103600,4319597341,1542,1549,1550,1531,14317
20230717,103500,4297552235,1550,1553,1565,1526,36100
20230717,103400,4241667338,1552,1533,1579,1531,34675
20230717,103300,4187720047,1546,1528,1594,1528,154537
20230717,103200,3946709305,1528,1522,1528,1521,28951
20230717,103100,3902644993,1497,1497,1497,1497,0
20230717,103000,3902644993,1497,1474,1497,1473,33836
20230717,102900,3852401457,1477,1450,1479,1450,25441
20230717,102800,3815202692,1450,1457,1457,1450,3736
20230717,102700,3809774972,1456,1460,1460,1454,35
20230717,102600,3809724006,1460,1461,1461,1453,1196
20230717,102500,3807980349,1461,1461,1461,1453,3102
20230717,102400,3803454283,1461,1458,1461,1455,1840
20230717,102300,3800772446,1458,1459,1461,1457,755
20230717,102200,3799671201,1460,1460,1463,1456,647
20230717,102100,3798728873,1458,1464,1464,1458,1809
20230717,102000,3796084955,1465,1463,1465,1463,1935
20230717,101900,3793251700,1463,1457,1463,1454,7303
20230717,101800,3782597320,1457,1453,1457,1453,3534
20230717,101700,3777455368,1450,1447,1450,1445,7486
20230717,101600,3766629234,1446,1445,1447,1445,541
20230717,101500,3765846947,1445,1454,1455,1444,2117
20230717,101400,3762779555,1454,1442,1454,1442,1212
20230717,101300,3761030693,1441,1461,1461,1430,27048
20230717,101200,3721872836,1461,1462,1465,1457,4921
20230717,101100,3714689303,1463,1463,1465,1462,2035
20230717,101000,3711711331,1465,1459,1470,1459,6238
20230717,100900,3702574730,1464,1465,1465,1455,2673
20230717,100800,3698680678,1465,1460,1465,1452,16263
20230717,100700,3675003549,1457,1461,1461,1452,20570
20230717,100600,3645027315,1462,1468,1470,1462,9051
20230717,100500,3631755527,1469,1472,1473,1467,9269
20230717,100400,3618135961,1474,1484,1484,1473,3255
20230717,100300,3613330916,1485,1482,1486,1470,9752
20230717,100200,3598908817,1480,1467,1480,1465,4663
20230717,100100,3592021076,1464,1480,1480,1464,13669
20230717,100000,3571934532,1479,1476,1479,1469,11272
20230717,095900,3555319510,1477,1475,1478,1469,4252
20230717,095800,3549064629,1477,1479,1479,1468,10367
20230717,095700,3533794071,1480,1477,1480,1465,7476
20230717,095600,3522800154,1477,1479,1480,1476,6644
20230717,095500,3512976015,1476,1470,1482,1470,4865
20230717,095400,3505789827,1473,1463,1473,1456,7589
20230717,095300,3494694170,1464,1466,1469,1450,13789
20230717,095200,3474544383,1467,1484,1484,1462,27917
20230717,095100,3433419635,1484,1488,1490,1480,26889
20230717,095000,3393429548,1487,1483,1489,1480,21502
20230717,094900,3361512869,1486,1469,1490,1457,11565
20230717,094800,3344372467,1466,1469,1486,1451,38833
20230717,094700,3287098313,1469,1444,1470,1438,45369
20230717,094600,3221256710,1447,1435,1447,1434,15297
20230717,094500,3199220602,1434,1444,1444,1430,25081
20230717,094400,3163179903,1443,1425,1444,1425,18345
20230717,094300,3136778906,1428,1433,1443,1425,31792
20230717,094200,3091244288,1433,1422,1440,1420,26737
20230717,094100,3053076670,1420,1415,1425,1410,22302
20230717,094000,3021459608,1414,1390,1414,1390,31909
20230717,093900,2976733652,1388,1380,1391,1380,23480
20230717,093800,2944162634,1380,1377,1380,1373,11687
20230717,093700,2928089514,1374,1371,1379,1368,26249
20230717,093600,2892023729,1379,1361,1379,1361,63965
20230717,093500,2804771598,1369,1369,1369,1369,0
20230717,093400,2804771598,1369,1370,1375,1369,19087
20230717,093300,2778616886,1370,1378,1383,1370,64596
20230717,093200,2689638679,1378,1379,1389,1370,58108
20230717,093100,2609646760,1380,1398,1398,1380,53150
20230717,093000,2535978838,1400,1408,1409,1387,29802
20230717,092900,2494386386,1408,1402,1412,1398,17914
20230717,092800,2469188331,1407,1398,1407,1392,34787
20230717,092700,2420602735,1391,1393,1400,1387,20256
20230717,092600,2392398023,1400,1391,1407,1385,37018
20230717,092500,2340764338,1398,1398,1405,1385,30245
20230717,092400,2298520644,1398,1390,1400,1384,41011
20230717,092300,2241632933,1387,1419,1425,1387,48993
20230717,092200,2172818287,1419,1435,1437,1413,30667
20230717,092100,2129217073,1435,1435,1448,1425,46702
20230717,092000,2062135476,1434,1411,1434,1410,23223
20230717,091900,2029057166,1428,1438,1438,1401,37977
20230717,091800,1975104863,1438,1430,1444,1413,40322
20230717,091700,1917483035,1437,1457,1466,1421,57500
20230717,091600,1834503192,1468,1464,1472,1455,17540
20230717,091500,1808837188,1460,1508,1508,1449,64083
20230717,091400,1713806651,1508,1496,1508,1485,24016
20230717,091300,1677888811,1489,1528,1528,1465,63739
20230717,091200,1582504676,1528,1520,1529,1514,62200
20230717,091100,1487839695,1517,1517,1517,1517,0
20230717,091000,1487839695,1517,1497,1517,1485,94352
20230717,090900,1346377653,1498,1460,1498,1455,37293
20230717,090800,1291284213,1460,1455,1478,1445,86587
20230717,090700,1164193624,1455,1428,1470,1428,69307
20230717,090600,1063986995,1434,1391,1455,1390,140442
20230717,090500,866021647,1391,1368,1391,1361,149386
20230717,090400,660531646,1361,1380,1386,1360,134484
20230717,090300,475253479,1500,1500,1500,1500,0
20230717,090200,475253479,1500,1380,1500,1380,343329
20230717,090100,0,1870,1870,1870,1870,0
20230717,090000,0,1870,1870,1870,1870,0