KissMeData/033170/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190800,4525720794,1551,1551,1551,1551,71131
20230706,190700,4525720794,1551,1551,1551,1551,0
20230706,190600,4525720794,1551,1551,1551,1551,0
20230706,190500,4525720794,1551,1551,1551,1551,0
20230706,190400,4525720794,1551,1551,1551,1551,0
20230706,190300,4525720794,1551,1551,1551,1551,0
20230706,190200,4525720794,1551,1551,1551,1551,0
20230706,190100,4525720794,1551,1551,1551,1551,0
20230706,190000,4525720794,1551,1551,1551,1551,0
20230706,185900,4525720794,1551,1551,1551,1551,0
20230706,185800,4525720794,1551,1551,1551,1551,0
20230706,185700,4525720794,1551,1551,1551,1551,0
20230706,185600,4525720794,1551,1551,1551,1551,0
20230706,185500,4525720794,1551,1551,1551,1551,0
20230706,185400,4525720794,1551,1551,1551,1551,0
20230706,185300,4525720794,1551,1551,1551,1551,0
20230706,185200,4525720794,1551,1551,1551,1551,0
20230706,185100,4525720794,1551,1551,1551,1551,0
20230706,185000,4525720794,1551,1551,1551,1551,0
20230706,184900,4525720794,1551,1551,1551,1551,0
20230706,184800,4525720794,1551,1551,1551,1551,0
20230706,184700,4525720794,1551,1551,1551,1551,0
20230706,184600,4525720794,1551,1551,1551,1551,0
20230706,184500,4525720794,1551,1551,1551,1551,0
20230706,184400,4525720794,1551,1551,1551,1551,0
20230706,184300,4525720794,1551,1551,1551,1551,0
20230706,184200,4525720794,1551,1551,1551,1551,0
20230706,184100,4525720794,1551,1551,1551,1551,0
20230706,184000,4525720794,1551,1551,1551,1551,0
20230706,183900,4525720794,1551,1551,1551,1551,0
20230706,183800,4525720794,1551,1551,1551,1551,71131
20230706,183700,4525720794,1551,1551,1551,1551,0
20230706,183600,4525720794,1551,1551,1551,1551,0
20230706,183500,4525720794,1551,1551,1551,1551,0
20230706,183400,4525720794,1551,1551,1551,1551,0
20230706,183300,4525720794,1551,1551,1551,1551,0
20230706,183200,4525720794,1551,1551,1551,1551,0
20230706,183100,4525720794,1551,1551,1551,1551,0
20230706,183000,4525720794,1551,1551,1551,1551,0
20230706,182900,4525720794,1551,1551,1551,1551,0
20230706,182800,4525720794,1551,1551,1551,1551,0
20230706,182700,4525720794,1551,1551,1551,1551,0
20230706,182600,4525720794,1551,1551,1551,1551,0
20230706,182500,4525720794,1551,1551,1551,1551,0
20230706,182400,4525720794,1551,1551,1551,1551,0
20230706,182300,4525720794,1551,1551,1551,1551,0
20230706,182200,4525720794,1551,1551,1551,1551,0
20230706,182100,4525720794,1551,1551,1551,1551,0
20230706,182000,4525720794,1551,1551,1551,1551,0
20230706,181900,4525720794,1551,1551,1551,1551,0
20230706,181800,4525720794,1551,1551,1551,1551,0
20230706,181700,4525720794,1551,1551,1551,1551,0
20230706,181600,4525720794,1551,1551,1551,1551,0
20230706,181500,4525720794,1551,1551,1551,1551,0
20230706,181400,4525720794,1551,1551,1551,1551,0
20230706,181300,4525720794,1551,1551,1551,1551,0
20230706,181200,4525720794,1551,1551,1551,1551,0
20230706,181100,4525720794,1551,1551,1551,1551,0
20230706,181000,4525720794,1551,1551,1551,1551,0
20230706,180900,4525720794,1551,1551,1551,1551,0
20230706,180800,4525720794,1551,1551,1551,1551,71131
20230706,180700,4525720794,1551,1551,1551,1551,0
20230706,180600,4525720794,1551,1551,1551,1551,0
20230706,180500,4525720794,1551,1551,1551,1551,0
20230706,180400,4525720794,1551,1551,1551,1551,0
20230706,180300,4525720794,1551,1551,1551,1551,0
20230706,180200,4525720794,1551,1551,1551,1551,0
20230706,180100,4525720794,1551,1551,1551,1551,0
20230706,180000,4525720794,1551,1551,1551,1551,0
20230706,175900,4525720794,1551,1551,1551,1551,0
20230706,175800,4525720794,1551,1551,1551,1551,0
20230706,175700,4525720794,1551,1551,1551,1551,0
20230706,175600,4525720794,1551,1551,1551,1551,0
20230706,175500,4525720794,1551,1551,1551,1551,0
20230706,175400,4525720794,1551,1551,1551,1551,0
20230706,175300,4525720794,1551,1551,1551,1551,0
20230706,175200,4525720794,1551,1551,1551,1551,0
20230706,175100,4525720794,1551,1551,1551,1551,0
20230706,175000,4525720794,1551,1551,1551,1551,0
20230706,174900,4525720794,1551,1551,1551,1551,0
20230706,174800,4525720794,1551,1551,1551,1551,0
20230706,174700,4525720794,1551,1551,1551,1551,0
20230706,174600,4525720794,1551,1551,1551,1551,0
20230706,174500,4525720794,1551,1551,1551,1551,0
20230706,174400,4525720794,1551,1551,1551,1551,0
20230706,174300,4525720794,1551,1551,1551,1551,0
20230706,174200,4525720794,1551,1551,1551,1551,0
20230706,174100,4525720794,1551,1551,1551,1551,0
20230706,174000,4525720794,1551,1551,1551,1551,0
20230706,173900,4525720794,1551,1551,1551,1551,0
20230706,173800,4525720794,1551,1551,1551,1551,71131
20230706,173700,4525720794,1551,1551,1551,1551,0
20230706,173600,4525720794,1551,1551,1551,1551,0
20230706,173500,4525720794,1551,1551,1551,1551,0
20230706,173400,4525720794,1551,1551,1551,1551,0
20230706,173300,4525720794,1551,1551,1551,1551,0
20230706,173200,4525720794,1551,1551,1551,1551,0
20230706,173100,4525720794,1551,1551,1551,1551,0
20230706,173000,4525720794,1551,1551,1551,1551,0
20230706,172900,4525720794,1551,1551,1551,1551,0
20230706,172800,4525720794,1551,1551,1551,1551,0
20230706,172700,4525720794,1551,1551,1551,1551,0
20230706,172600,4525720794,1551,1551,1551,1551,0
20230706,172500,4525720794,1551,1551,1551,1551,0
20230706,172400,4525720794,1551,1551,1551,1551,0
20230706,172300,4525720794,1551,1551,1551,1551,0
20230706,172200,4525720794,1551,1551,1551,1551,0
20230706,172100,4525720794,1551,1551,1551,1551,0
20230706,172000,4525720794,1551,1551,1551,1551,0
20230706,171900,4525720794,1551,1551,1551,1551,0
20230706,171800,4525720794,1551,1551,1551,1551,0
20230706,171700,4525720794,1551,1551,1551,1551,0
20230706,171600,4525720794,1551,1551,1551,1551,0
20230706,171500,4525720794,1551,1551,1551,1551,0
20230706,171400,4525720794,1551,1551,1551,1551,0
20230706,171300,4525720794,1551,1551,1551,1551,0
20230706,171200,4525720794,1551,1551,1551,1551,0
20230706,171100,4525720794,1551,1551,1551,1551,0
20230706,171000,4525720794,1551,1551,1551,1551,0
20230706,170900,4525720794,1551,1551,1551,1551,0
20230706,170800,4525720794,1551,1551,1551,1551,71131
20230706,170700,4525720794,1551,1551,1551,1551,0
20230706,170600,4525720794,1551,1551,1551,1551,0
20230706,170500,4525720794,1551,1551,1551,1551,0
20230706,170400,4525720794,1551,1551,1551,1551,0
20230706,170300,4525720794,1551,1551,1551,1551,0
20230706,170200,4525720794,1551,1551,1551,1551,0
20230706,170100,4525720794,1551,1551,1551,1551,0
20230706,170000,4525720794,1551,1551,1551,1551,0
20230706,165900,4525720794,1551,1551,1551,1551,0
20230706,165800,4525720794,1551,1551,1551,1551,0
20230706,165700,4525720794,1551,1551,1551,1551,0
20230706,165600,4525720794,1551,1551,1551,1551,0
20230706,165500,4525720794,1551,1551,1551,1551,0
20230706,165400,4525720794,1551,1551,1551,1551,0
20230706,165300,4525720794,1551,1551,1551,1551,0
20230706,165200,4525720794,1551,1551,1551,1551,0
20230706,165100,4525720794,1551,1551,1551,1551,0
20230706,165000,4525720794,1551,1551,1551,1551,0
20230706,164900,4525720794,1551,1551,1551,1551,0
20230706,164800,4525720794,1551,1551,1551,1551,0
20230706,164700,4525720794,1551,1551,1551,1551,0
20230706,164600,4525720794,1551,1551,1551,1551,0
20230706,164500,4525720794,1551,1551,1551,1551,0
20230706,164400,4525720794,1551,1551,1551,1551,0
20230706,164300,4525720794,1551,1551,1551,1551,0
20230706,164200,4525720794,1551,1551,1551,1551,0
20230706,164100,4525720794,1551,1551,1551,1551,0
20230706,164000,4525720794,1551,1551,1551,1551,0
20230706,163900,4525720794,1551,1551,1551,1551,0
20230706,163800,4525720794,1551,1551,1551,1551,71131
20230706,163700,4525720794,1551,1551,1551,1551,0
20230706,163600,4525720794,1551,1551,1551,1551,0
20230706,163500,4525720794,1551,1551,1551,1551,0
20230706,163400,4525720794,1551,1551,1551,1551,0
20230706,163300,4525720794,1551,1551,1551,1551,0
20230706,163200,4525720794,1551,1551,1551,1551,0
20230706,163100,4525720794,1551,1551,1551,1551,0
20230706,163000,4525720794,1551,1551,1551,1551,0
20230706,162900,4525720794,1551,1551,1551,1551,0
20230706,162800,4525720794,1551,1551,1551,1551,0
20230706,162700,4525720794,1551,1551,1551,1551,0
20230706,162600,4525720794,1551,1551,1551,1551,0
20230706,162500,4525720794,1551,1551,1551,1551,0
20230706,162400,4525720794,1551,1551,1551,1551,0
20230706,162300,4525720794,1551,1551,1551,1551,0
20230706,162200,4525720794,1551,1551,1551,1551,0
20230706,162100,4525720794,1551,1551,1551,1551,0
20230706,162000,4525720794,1551,1551,1551,1551,0
20230706,161900,4525720794,1551,1551,1551,1551,0
20230706,161800,4525720794,1551,1551,1551,1551,0
20230706,161700,4525720794,1551,1551,1551,1551,0
20230706,161600,4525720794,1551,1551,1551,1551,0
20230706,161500,4525720794,1551,1551,1551,1551,0
20230706,161400,4525720794,1551,1551,1551,1551,0
20230706,161300,4525720794,1551,1551,1551,1551,0
20230706,161200,4525720794,1551,1551,1551,1551,0
20230706,161100,4525720794,1551,1551,1551,1551,0
20230706,161000,4525720794,1551,1551,1551,1551,0
20230706,160900,4525720794,1551,1551,1551,1551,0
20230706,160800,4525720794,1551,1551,1551,1551,71131
20230706,160700,4525720794,1551,1551,1551,1551,0
20230706,160600,4525720794,1551,1551,1551,1551,0
20230706,160500,4525720794,1551,1551,1551,1551,0
20230706,160400,4525720794,1551,1551,1551,1551,0
20230706,160300,4525720794,1551,1551,1551,1551,0
20230706,160200,4525720794,1551,1551,1551,1551,0
20230706,160100,4525720794,1551,1551,1551,1551,0
20230706,160000,4525720794,1551,1551,1551,1551,0
20230706,155900,4525720794,1551,1551,1551,1551,0
20230706,155800,4525720794,1551,1551,1551,1551,0
20230706,155700,4525720794,1551,1551,1551,1551,0
20230706,155600,4525720794,1551,1551,1551,1551,0
20230706,155500,4525720794,1551,1551,1551,1551,0
20230706,155400,4525720794,1551,1551,1551,1551,0
20230706,155300,4525720794,1551,1551,1551,1551,0
20230706,155200,4525720794,1551,1551,1551,1551,0
20230706,155100,4525720794,1551,1551,1551,1551,0
20230706,155000,4525720794,1551,1551,1551,1551,0
20230706,154900,4525720794,1551,1551,1551,1551,0
20230706,154800,4525720794,1551,1551,1551,1551,0
20230706,154700,4525720794,1551,1551,1551,1551,0
20230706,154600,4525720794,1551,1551,1551,1551,0
20230706,154500,4525720794,1551,1551,1551,1551,0
20230706,154400,4525720794,1551,1551,1551,1551,0
20230706,154300,4525720794,1551,1551,1551,1551,0
20230706,154200,4525720794,1551,1551,1551,1551,0
20230706,154100,4525720794,1551,1551,1551,1551,0
20230706,154000,4525720794,1551,1551,1551,1551,0
20230706,153900,4525720794,1551,1551,1551,1551,0
20230706,153800,4525720794,1551,1551,1551,1551,71131
20230706,153700,4525720794,1551,1551,1551,1551,0
20230706,153600,4525720794,1551,1551,1551,1551,0
20230706,153500,4525720794,1551,1551,1551,1551,0
20230706,153400,4525720794,1551,1551,1551,1551,0
20230706,153300,4525720794,1551,1551,1551,1551,0
20230706,153200,4525720794,1551,1551,1551,1551,0
20230706,153100,4525720794,1551,1551,1551,1551,0
20230706,153000,4525720794,1551,1551,1551,1551,71131
20230706,152900,4415396613,1551,1551,1551,1551,0
20230706,152800,4415396613,1551,1551,1551,1551,0
20230706,152700,4415396613,1551,1551,1551,1551,0
20230706,152600,4415396613,1551,1551,1551,1551,0
20230706,152500,4415396613,1551,1551,1551,1551,0
20230706,152400,4415396613,1551,1551,1551,1551,0
20230706,152300,4415396613,1551,1551,1551,1551,0
20230706,152200,4415396613,1551,1551,1551,1551,0
20230706,152100,4415396613,1551,1551,1551,1551,0
20230706,152000,4415396613,1551,1551,1551,1551,0
20230706,151900,4415396613,1551,1551,1551,1550,11150
20230706,151800,4398111135,1550,1552,1552,1550,10731
20230706,151700,4381469510,1552,1553,1553,1550,39669
20230706,151600,4319931917,1553,1553,1553,1552,5780
20230706,151500,4310956423,1554,1552,1554,1552,1618
20230706,151400,4308445265,1554,1553,1554,1552,9164
20230706,151300,4294211697,1554,1554,1554,1553,13173
20230706,151200,4273749580,1554,1555,1555,1554,3692
20230706,151100,4268012016,1555,1555,1555,1554,7020
20230706,151000,4257101631,1555,1555,1557,1555,5449
20230706,150900,4248628416,1556,1556,1556,1555,5189
20230706,150800,4240554788,1555,1555,1556,1555,8720
20230706,150700,4226994954,1555,1556,1556,1555,2629
20230706,150600,4222906740,1556,1555,1556,1555,1249
20230706,150500,4220964150,1555,1558,1558,1555,8063
20230706,150400,4208426152,1555,1557,1558,1555,4653
20230706,150300,4201187887,1556,1558,1558,1556,2244
20230706,150200,4197695447,1558,1557,1558,1556,8627
20230706,150100,4184265644,1556,1558,1559,1556,20364
20230706,150000,4152557290,1559,1558,1559,1558,1650
20230706,145900,4149985429,1558,1558,1558,1558,747
20230706,145800,4148821603,1558,1558,1559,1557,2146
20230706,145700,4145478147,1558,1558,1558,1557,4032
20230706,145600,4139198534,1558,1557,1558,1556,2093
20230706,145500,4135939366,1559,1559,1559,1557,267
20230706,145400,4135523417,1555,1558,1559,1555,3078
20230706,145300,4130733506,1560,1555,1560,1555,7336
20230706,145200,4119311612,1558,1556,1558,1555,3680
20230706,145100,4113582262,1558,1556,1558,1556,2712
20230706,145000,4109357999,1557,1556,1557,1555,3304
20230706,144900,4104218345,1557,1558,1558,1555,3910
20230706,144800,4098132269,1557,1555,1557,1555,3706
20230706,144700,4092362756,1555,1555,1557,1554,9229
20230706,144600,4078010310,1555,1554,1555,1552,3646
20230706,144500,4072343714,1554,1549,1554,1549,2802
20230706,144400,4068001289,1549,1549,1549,1548,1772
20230706,144300,4065256687,1550,1554,1554,1549,1228
20230706,144200,4063353365,1553,1552,1554,1550,1022
20230706,144100,4061767718,1553,1552,1553,1552,190
20230706,144000,4061472784,1552,1550,1552,1550,630
20230706,143900,4060495787,1550,1551,1551,1549,807
20230706,143800,4059244940,1551,1551,1551,1551,48
20230706,143700,4059170492,1550,1551,1551,1550,572
20230706,143600,4058283891,1552,1551,1552,1550,313
20230706,143500,4057798681,1550,1545,1550,1545,7040
20230706,143400,4046902121,1550,1553,1553,1545,62192
20230706,143300,3950564955,1552,1553,1553,1552,7548
20230706,143200,3938847405,1552,1553,1553,1552,2287
20230706,143100,3935296240,1555,1555,1556,1555,5339
20230706,143000,3926994071,1555,1555,1556,1555,5839
20230706,142900,3917914094,1555,1553,1555,1553,6018
20230706,142800,3908563040,1554,1556,1556,1554,9855
20230706,142700,3893240859,1555,1555,1556,1554,3787
20230706,142600,3887354441,1555,1555,1556,1555,19210
20230706,142500,3857482880,1555,1556,1556,1555,3520
20230706,142400,3852008470,1556,1556,1556,1556,4621
20230706,142300,3844818194,1557,1556,1557,1556,2128
20230706,142200,3841507016,1556,1556,1557,1555,14887
20230706,142100,3818343912,1557,1555,1557,1555,4047
20230706,142000,3812048447,1556,1556,1556,1555,1429
20230706,141900,3809825923,1556,1557,1557,1555,15475
20230706,141800,3785747095,1557,1558,1558,1557,510
20230706,141700,3784953015,1558,1557,1558,1557,3029
20230706,141600,3780235705,1557,1557,1557,1557,1650
20230706,141500,3777666655,1557,1558,1558,1557,2984
20230706,141400,3773018865,1558,1558,1561,1558,2118
20230706,141300,3769716929,1558,1557,1558,1557,2211
20230706,141200,3766273686,1557,1558,1558,1557,1171
20230706,141100,3764449388,1558,1558,1558,1557,4158
20230706,141000,3757972225,1559,1559,1559,1558,2868
20230706,140900,3753503754,1559,1559,1559,1559,2016
20230706,140800,3750360810,1559,1560,1560,1559,3085
20230706,140700,3745551112,1560,1559,1561,1558,5292
20230706,140600,3737304012,1559,1561,1561,1559,3785
20230706,140500,3731400633,1562,1562,1562,1560,8948
20230706,140400,3717436845,1562,1562,1562,1561,496
20230706,140300,3716662396,1561,1562,1562,1561,3087
20230706,140200,3711841003,1562,1562,1562,1561,2907
20230706,140100,3707301269,1562,1561,1562,1561,6345
20230706,140000,3697393372,1561,1561,1562,1561,4520
20230706,135900,3690336603,1561,1561,1561,1561,406
20230706,135800,3689702837,1561,1559,1561,1559,63
20230706,135700,3689604618,1559,1559,1559,1559,5345
20230706,135600,3681271763,1562,1561,1562,1561,791
20230706,135500,3680036637,1562,1560,1562,1558,3971
20230706,135400,3673841879,1560,1559,1560,1559,5065
20230706,135300,3665940851,1559,1558,1559,1558,4170
20230706,135200,3659441195,1558,1557,1558,1557,2384
20230706,135100,3655727123,1557,1557,1557,1557,3743
20230706,135000,3649899272,1556,1557,1557,1556,1740
20230706,134900,3647191782,1557,1558,1558,1557,2244
20230706,134800,3643697414,1557,1558,1558,1557,1601
20230706,134700,3641204573,1558,1558,1558,1557,1973
20230706,134600,3638132419,1559,1559,1559,1559,50
20230706,134500,3638054469,1558,1558,1558,1558,3266
20230706,134400,3632966041,1556,1556,1558,1556,2277
20230706,134300,3629422529,1556,1556,1556,1556,450
20230706,134200,3628722329,1555,1557,1558,1555,4990
20230706,134100,3620958058,1557,1555,1557,1555,22349
20230706,134000,3586204743,1555,1554,1555,1554,2242
20230706,133900,3582718455,1555,1556,1556,1555,10742
20230706,133800,3566008876,1557,1557,1557,1557,4519
20230706,133700,3558972793,1556,1553,1556,1553,4009
20230706,133600,3552738064,1552,1553,1555,1552,8680
20230706,133500,3539258422,1554,1555,1555,1553,23101
20230706,133400,3503361849,1555,1555,1555,1554,855
20230706,133300,3502032749,1555,1554,1555,1554,6344
20230706,133200,3492170931,1555,1555,1555,1554,8278
20230706,133100,3479301732,1554,1555,1555,1554,2452
20230706,133000,3475490303,1555,1555,1555,1555,14040
20230706,132900,3453658103,1555,1557,1557,1555,4910
20230706,132800,3446018639,1558,1558,1559,1558,6848
20230706,132700,3435349444,1559,1561,1564,1559,15296
20230706,132600,3411486469,1561,1560,1561,1560,2509
20230706,132500,3407570317,1560,1560,1561,1559,2309
20230706,132400,3403968265,1560,1560,1560,1559,3673
20230706,132300,3398240458,1560,1561,1561,1560,2452
20230706,132200,3394412986,1561,1563,1563,1561,510
20230706,132100,3393616834,1564,1560,1564,1560,2582
20230706,132000,3389587569,1561,1560,1561,1560,86
20230706,131900,3389453389,1561,1561,1561,1559,1609
20230706,131800,3386943942,1561,1559,1561,1558,9484
20230706,131700,3372166749,1558,1562,1563,1558,6695
20230706,131600,3361716426,1563,1564,1564,1563,1714
20230706,131500,3359035890,1564,1566,1566,1564,2451
20230706,131400,3355199510,1566,1564,1567,1562,16783
20230706,131300,3328938068,1564,1562,1564,1562,4734
20230706,131200,3321537325,1562,1560,1562,1556,14519
20230706,131100,3298934956,1559,1552,1559,1552,13633
20230706,131000,3277723916,1556,1555,1556,1552,5008
20230706,130900,3269944484,1556,1554,1556,1554,3070
20230706,130800,3265170487,1554,1555,1555,1552,8582
20230706,130700,3251831500,1556,1558,1558,1555,16651
20230706,130600,3225915631,1558,1558,1558,1557,4099
20230706,130500,3219530100,1558,1557,1558,1557,2154
20230706,130400,3216174367,1557,1557,1557,1556,3205
20230706,130300,3211184606,1557,1557,1558,1556,1168
20230706,130200,3209366070,1556,1557,1557,1556,6252
20230706,130100,3199637367,1555,1555,1557,1554,23505
20230706,130000,3163083449,1555,1559,1559,1555,22440
20230706,125900,3128176562,1559,1559,1559,1559,837
20230706,125800,3126871679,1559,1559,1559,1555,8696
20230706,125700,3113336256,1559,1560,1560,1559,2173
20230706,125600,3109947647,1560,1560,1561,1560,4850
20230706,125500,3102381617,1561,1560,1561,1560,7840
20230706,125400,3090143973,1561,1563,1563,1560,5490
20230706,125300,3081577049,1563,1562,1563,1560,7216
20230706,125200,3070314271,1563,1564,1564,1560,1364
20230706,125100,3068183249,1563,1565,1565,1560,7137
20230706,125000,3057026983,1564,1566,1566,1558,16238
20230706,124900,3031679729,1566,1567,1567,1565,255
20230706,124800,3031280268,1567,1565,1567,1565,3139
20230706,124700,3026366923,1565,1564,1565,1563,1988
20230706,124600,3023259102,1563,1565,1565,1562,10932
20230706,124500,3006164546,1565,1567,1567,1564,12836
20230706,124400,2986069719,1567,1570,1570,1565,13760
20230706,124300,2964491270,1569,1571,1571,1569,4478
20230706,124200,2957461065,1571,1574,1574,1571,1484
20230706,124100,2955129416,1574,1571,1574,1571,6578
20230706,124000,2944795366,1571,1571,1571,1571,4776
20230706,123900,2937292270,1570,1574,1574,1568,33778
20230706,123800,2884246409,1574,1576,1576,1573,11644
20230706,123700,2865914288,1576,1577,1577,1576,3391
20230706,123600,2860568181,1577,1579,1579,1576,5526
20230706,123500,2851853889,1579,1579,1580,1578,3410
20230706,123400,2846468670,1579,1580,1580,1579,2419
20230706,123300,2842646685,1578,1580,1582,1577,25532
20230706,123200,2802339260,1579,1582,1582,1579,27826
20230706,123100,2758367417,1582,1586,1586,1581,36387
20230706,123000,2700780332,1586,1589,1589,1585,26398
20230706,122900,2658879312,1589,1590,1590,1589,5348
20230706,122800,2650377992,1590,1591,1592,1590,24555
20230706,122700,2611332162,1591,1591,1593,1591,7177
20230706,122600,2599910303,1593,1593,1593,1592,13461
20230706,122500,2578479611,1593,1592,1596,1592,978
20230706,122400,2576921011,1593,1594,1594,1592,3212
20230706,122300,2571805062,1594,1597,1597,1593,274
20230706,122200,2571368474,1597,1594,1597,1594,8517
20230706,122100,2557791773,1594,1594,1598,1594,1138
20230706,122000,2555977797,1593,1593,1594,1593,14196
20230706,121900,2533363065,1594,1596,1604,1593,6715
20230706,121800,2522655045,1594,1594,1595,1594,7290
20230706,121700,2511034730,1597,1595,1597,1594,3562
20230706,121600,2505353776,1597,1597,1597,1597,5
20230706,121500,2505345791,1594,1597,1597,1594,431
20230706,121400,2504658414,1597,1595,1597,1594,1683
20230706,121300,2501975547,1597,1595,1597,1595,3014
20230706,121200,2497166607,1595,1595,1595,1595,4300
20230706,121100,2490308107,1596,1596,1597,1596,1205
20230706,121000,2488384926,1596,1596,1596,1596,51
20230706,120900,2488303530,1596,1597,1597,1596,3533
20230706,120800,2482664861,1596,1595,1596,1595,3098
20230706,120700,2477722653,1595,1594,1595,1594,5134
20230706,120600,2469535423,1594,1594,1594,1594,582
20230706,120500,2468607715,1595,1596,1596,1594,4583
20230706,120400,2461298399,1596,1595,1596,1595,2025
20230706,120300,2458068514,1595,1595,1596,1595,2080
20230706,120200,2454750913,1594,1596,1596,1594,26322
20230706,120100,2412786751,1596,1596,1596,1595,641
20230706,120000,2411763925,1596,1596,1596,1596,1400
20230706,115900,2409529525,1596,1596,1596,1596,0
20230706,115800,2409529525,1596,1595,1596,1595,3309
20230706,115700,2404250379,1596,1596,1596,1596,1346
20230706,115600,2402102163,1597,1596,1597,1596,1200
20230706,115500,2400186763,1597,1596,1597,1596,265
20230706,115400,2399763722,1596,1595,1596,1595,6250
20230706,115300,2389793380,1595,1596,1596,1595,750
20230706,115200,2388596540,1596,1597,1597,1596,4275
20230706,115100,2381773440,1597,1596,1597,1596,1460
20230706,115000,2379443270,1596,1597,1597,1596,2722
20230706,114900,2375098794,1598,1598,1598,1596,191
20230706,114800,2374793636,1598,1597,1598,1595,2778
20230706,114700,2370360168,1597,1596,1597,1596,1454
20230706,114600,2368038830,1597,1599,1599,1597,1384
20230706,114500,2365827060,1599,1596,1599,1596,898
20230706,114400,2364393114,1599,1597,1599,1595,15469
20230706,114300,2339705971,1599,1599,1599,1597,545
20230706,114200,2338835532,1599,1600,1600,1596,7249
20230706,114100,2327259355,1600,1600,1600,1600,1181
20230706,114000,2325369755,1600,1600,1600,1597,1886
20230706,113900,2322353934,1600,1600,1600,1596,7368
20230706,113800,2310589697,1600,1599,1600,1597,2208
20230706,113700,2307061778,1600,1599,1600,1598,3566
20230706,113600,2301361402,1599,1599,1600,1599,2696
20230706,113500,2297050496,1599,1599,1599,1598,740
20230706,113400,2295867336,1599,1598,1599,1596,4391
20230706,113300,2288851667,1597,1598,1599,1596,12832
20230706,113200,2268362070,1598,1597,1598,1597,4287
20230706,113100,2261514195,1598,1599,1599,1597,12256
20230706,113000,2241931201,1599,1600,1600,1598,8044
20230706,112900,2229070745,1600,1599,1601,1598,3539
20230706,112800,2223410368,1599,1605,1605,1598,10790
20230706,112700,2206155942,1605,1605,1605,1600,44003
20230706,112600,2135726778,1604,1603,1606,1601,2664
20230706,112500,2131459137,1603,1602,1603,1602,336
20230706,112400,2130920633,1602,1601,1602,1601,1407
20230706,112300,2128667619,1602,1602,1602,1602,136
20230706,112200,2128449747,1601,1601,1602,1601,8332
20230706,112100,2115107083,1602,1602,1602,1601,2202
20230706,112000,2111580700,1602,1601,1603,1601,345
20230706,111900,2111028194,1602,1602,1603,1602,11444
20230706,111800,2092694563,1602,1603,1603,1602,11674
20230706,111700,2073983141,1605,1605,1605,1605,319
20230706,111600,2073471146,1603,1605,1605,1602,12529
20230706,111500,2053389157,1606,1606,1606,1606,23
20230706,111400,2053352219,1606,1603,1606,1603,3711
20230706,111300,2047403309,1603,1606,1606,1603,16260
20230706,111200,2021329976,1606,1608,1608,1606,9781
20230706,111100,2005617968,1607,1608,1608,1607,171
20230706,111000,2005343021,1608,1608,1608,1607,460
20230706,110900,2004603342,1608,1608,1608,1608,24
20230706,110800,2004564750,1608,1609,1609,1608,931
20230706,110700,2003067513,1610,1610,1610,1609,67
20230706,110600,2002959653,1611,1610,1611,1610,1248
20230706,110500,2000950311,1610,1611,1613,1610,10365
20230706,110400,1984262056,1610,1612,1612,1609,2257
20230706,110300,1980624492,1612,1611,1612,1610,2095
20230706,110200,1977249434,1611,1611,1611,1611,0
20230706,110100,1977249434,1611,1611,1611,1611,1038
20230706,110000,1975577216,1609,1609,1609,1609,131
20230706,105900,1975366437,1609,1610,1610,1609,7753
20230706,105800,1962885498,1610,1611,1612,1610,2485
20230706,105700,1958884160,1612,1613,1613,1610,1315
20230706,105600,1956763952,1613,1610,1613,1610,1001
20230706,105500,1955152339,1613,1613,1613,1610,717
20230706,105400,1953996627,1613,1610,1613,1610,6
20230706,105300,1953986952,1610,1610,1610,1610,302
20230706,105200,1953500732,1614,1611,1614,1611,10435
20230706,105100,1936664330,1611,1612,1612,1611,1505
20230706,105000,1934238392,1611,1611,1611,1610,7512
20230706,104900,1922141708,1611,1611,1611,1611,5
20230706,104800,1922133653,1611,1612,1613,1610,15621
20230706,104700,1896975368,1613,1613,1613,1613,2100
20230706,104600,1893588068,1612,1613,1613,1611,1775
20230706,104500,1890726349,1613,1613,1613,1612,409
20230706,104400,1890066647,1612,1612,1612,1612,1257
20230706,104300,1888040363,1611,1611,1611,1611,130
20230706,104200,1887830933,1612,1611,1612,1610,1146
20230706,104100,1885984639,1610,1611,1611,1610,733
20230706,104000,1884804285,1611,1611,1611,1610,2361
20230706,103900,1881001732,1611,1611,1611,1611,766
20230706,103800,1879767706,1611,1611,1611,1609,2252
20230706,103700,1876142865,1611,1611,1611,1610,1151
20230706,103600,1874288704,1611,1610,1611,1610,1110
20230706,103500,1872501148,1610,1609,1610,1606,1338
20230706,103400,1870350444,1607,1609,1609,1607,2342
20230706,103300,1866584430,1608,1609,1611,1608,1167
20230706,103200,1864707332,1608,1606,1612,1606,1213
20230706,103100,1862756734,1607,1604,1608,1604,3267
20230706,103000,1857510551,1604,1607,1608,1604,748
20230706,102900,1856309024,1607,1605,1610,1605,827
20230706,102800,1854981031,1605,1606,1606,1601,19830
20230706,102700,1823199382,1603,1609,1609,1603,2887
20230706,102600,1818562423,1609,1611,1611,1609,9333
20230706,102500,1803532883,1612,1611,1612,1610,11876
20230706,102400,1784389062,1610,1613,1613,1610,6418
20230706,102300,1774039871,1610,1613,1613,1610,22
20230706,102200,1774004430,1610,1608,1610,1607,8270
20230706,102100,1760703744,1609,1609,1610,1608,3581
20230706,102000,1754940849,1609,1605,1609,1605,2602
20230706,101900,1750755245,1603,1603,1608,1603,3524
20230706,101800,1745096618,1603,1602,1606,1602,4739
20230706,101700,1737494524,1602,1602,1604,1601,10185
20230706,101600,1721178199,1602,1604,1604,1602,14155
20230706,101500,1698493215,1605,1606,1606,1605,2306
20230706,101400,1694792084,1606,1605,1606,1605,13622
20230706,101300,1672928421,1605,1606,1607,1605,5767
20230706,101200,1663669335,1606,1606,1606,1605,5358
20230706,101100,1655069529,1606,1607,1607,1605,5259
20230706,101000,1646626530,1606,1604,1606,1604,3817
20230706,100900,1640499635,1604,1605,1606,1604,10758
20230706,100800,1623239284,1605,1606,1606,1604,18160
20230706,100700,1594086911,1606,1609,1609,1606,12391
20230706,100600,1574184302,1609,1606,1609,1605,2056
20230706,100500,1570882330,1605,1608,1609,1605,26566
20230706,100400,1528210766,1609,1610,1610,1608,10296
20230706,100300,1511647566,1610,1612,1613,1610,11493
20230706,100200,1493133181,1613,1613,1613,1612,1272
20230706,100100,1491081562,1613,1612,1615,1612,6180
20230706,100000,1481114391,1615,1615,1616,1615,750
20230706,095900,1479903039,1616,1620,1620,1609,93090
20230706,095800,1329809241,1617,1620,1620,1617,14222
20230706,095700,1306806331,1618,1618,1618,1618,256
20230706,095600,1306392123,1617,1620,1621,1617,7755
20230706,095500,1293839571,1621,1621,1621,1621,1600
20230706,095400,1291245971,1620,1619,1620,1619,2171
20230706,095300,1287730171,1619,1618,1619,1618,3040
20230706,095200,1282810647,1618,1620,1621,1618,3449
20230706,095100,1277225096,1620,1622,1622,1620,13247
20230706,095000,1255751530,1622,1622,1625,1621,616
20230706,094900,1254752365,1620,1619,1620,1619,2354
20230706,094800,1250939709,1619,1620,1620,1619,350
20230706,094700,1250372959,1620,1615,1620,1615,5612
20230706,094600,1241305915,1615,1617,1617,1615,38123
20230706,094500,1179710189,1617,1617,1619,1617,4184
20230706,094400,1172944519,1617,1617,1618,1616,2427
20230706,094300,1169019388,1616,1618,1618,1616,17309
20230706,094200,1141029694,1618,1617,1619,1617,2989
20230706,094100,1136196203,1619,1619,1622,1617,7168
20230706,094000,1124595102,1619,1621,1622,1619,8384
20230706,093900,1111012372,1622,1622,1632,1622,2056
20230706,093800,1107675432,1622,1623,1626,1621,6684
20230706,093700,1096828360,1623,1625,1626,1620,5172
20230706,093600,1088427810,1625,1620,1626,1620,11015
20230706,093500,1070582199,1619,1629,1629,1616,71337
20230706,093400,954846821,1629,1634,1634,1629,12398
20230706,093300,934629069,1628,1634,1634,1628,4495
20230706,093200,927308718,1629,1631,1633,1629,8034
20230706,093100,914211848,1634,1631,1634,1631,1678
20230706,093000,911475024,1629,1631,1631,1629,6411
20230706,092900,901029198,1630,1630,1630,1630,4002
20230706,092800,894505938,1629,1634,1634,1629,6815
20230706,092700,883396338,1630,1633,1634,1630,1504
20230706,092600,880943337,1633,1634,1634,1630,5278
20230706,092500,872329130,1634,1635,1635,1630,2321
20230706,092400,868539863,1635,1635,1635,1633,4325
20230706,092300,861475576,1635,1636,1636,1635,2740
20230706,092200,856993099,1636,1636,1637,1635,11801
20230706,092100,837687858,1636,1634,1636,1633,18282
20230706,092000,807792462,1633,1624,1633,1623,15646
20230706,091900,782306859,1627,1622,1627,1621,22480
20230706,091800,745839888,1621,1624,1624,1621,19807
20230706,091700,713699478,1623,1630,1630,1623,32429
20230706,091600,660975297,1629,1630,1630,1629,1503
20230706,091500,658526879,1630,1630,1632,1628,8293
20230706,091400,645014042,1630,1633,1633,1629,2573
20230706,091300,640818259,1631,1630,1634,1626,65208
20230706,091200,534670489,1630,1630,1632,1629,7655
20230706,091100,522193309,1630,1633,1633,1630,7129
20230706,091000,510568345,1635,1633,1635,1629,16417
20230706,090900,483763931,1633,1632,1636,1631,6426
20230706,090800,473272180,1631,1644,1644,1625,21631
20230706,090700,438019105,1631,1648,1648,1625,75988
20230706,090600,313327490,1647,1651,1653,1646,42785
20230706,090500,242753734,1650,1656,1660,1650,22699
20230706,090400,205260823,1660,1650,1660,1649,19695
20230706,090300,172737882,1650,1658,1658,1648,39513
20230706,090200,107423646,1658,1667,1667,1657,25226
20230706,090100,65523590,1667,1662,1671,1661,6423
20230706,090000,54843707,1662,1681,1681,1662,32272