KissMeData/033170/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190900,1240992315,1493,1493,1493,1493,13161
20230710,190800,1240992315,1493,1493,1493,1493,0
20230710,190700,1240992315,1493,1493,1493,1493,0
20230710,190600,1240992315,1493,1493,1493,1493,0
20230710,190500,1240992315,1493,1493,1493,1493,0
20230710,190400,1240992315,1493,1493,1493,1493,0
20230710,190300,1240992315,1493,1493,1493,1493,0
20230710,190200,1240992315,1493,1493,1493,1493,0
20230710,190100,1240992315,1493,1493,1493,1493,0
20230710,190000,1240992315,1493,1493,1493,1493,0
20230710,185900,1240992315,1493,1493,1493,1493,0
20230710,185800,1240992315,1493,1493,1493,1493,0
20230710,185700,1240992315,1493,1493,1493,1493,0
20230710,185600,1240992315,1493,1493,1493,1493,0
20230710,185500,1240992315,1493,1493,1493,1493,0
20230710,185400,1240992315,1493,1493,1493,1493,0
20230710,185300,1240992315,1493,1493,1493,1493,0
20230710,185200,1240992315,1493,1493,1493,1493,0
20230710,185100,1240992315,1493,1493,1493,1493,0
20230710,185000,1240992315,1493,1493,1493,1493,0
20230710,184900,1240992315,1493,1493,1493,1493,0
20230710,184800,1240992315,1493,1493,1493,1493,0
20230710,184700,1240992315,1493,1493,1493,1493,0
20230710,184600,1240992315,1493,1493,1493,1493,0
20230710,184500,1240992315,1493,1493,1493,1493,0
20230710,184400,1240992315,1493,1493,1493,1493,0
20230710,184300,1240992315,1493,1493,1493,1493,0
20230710,184200,1240992315,1493,1493,1493,1493,0
20230710,184100,1240992315,1493,1493,1493,1493,0
20230710,184000,1240992315,1493,1493,1493,1493,0
20230710,183900,1240992315,1493,1493,1493,1493,13161
20230710,183800,1240992315,1493,1493,1493,1493,0
20230710,183700,1240992315,1493,1493,1493,1493,0
20230710,183600,1240992315,1493,1493,1493,1493,0
20230710,183500,1240992315,1493,1493,1493,1493,0
20230710,183400,1240992315,1493,1493,1493,1493,0
20230710,183300,1240992315,1493,1493,1493,1493,0
20230710,183200,1240992315,1493,1493,1493,1493,0
20230710,183100,1240992315,1493,1493,1493,1493,0
20230710,183000,1240992315,1493,1493,1493,1493,0
20230710,182900,1240992315,1493,1493,1493,1493,0
20230710,182800,1240992315,1493,1493,1493,1493,0
20230710,182700,1240992315,1493,1493,1493,1493,0
20230710,182600,1240992315,1493,1493,1493,1493,0
20230710,182500,1240992315,1493,1493,1493,1493,0
20230710,182400,1240992315,1493,1493,1493,1493,0
20230710,182300,1240992315,1493,1493,1493,1493,0
20230710,182200,1240992315,1493,1493,1493,1493,0
20230710,182100,1240992315,1493,1493,1493,1493,0
20230710,182000,1240992315,1493,1493,1493,1493,0
20230710,181900,1240992315,1493,1493,1493,1493,0
20230710,181800,1240992315,1493,1493,1493,1493,0
20230710,181700,1240992315,1493,1493,1493,1493,0
20230710,181600,1240992315,1493,1493,1493,1493,0
20230710,181500,1240992315,1493,1493,1493,1493,0
20230710,181400,1240992315,1493,1493,1493,1493,0
20230710,181300,1240992315,1493,1493,1493,1493,0
20230710,181200,1240992315,1493,1493,1493,1493,0
20230710,181100,1240992315,1493,1493,1493,1493,0
20230710,181000,1240992315,1493,1493,1493,1493,0
20230710,180900,1240992315,1493,1493,1493,1493,13161
20230710,180800,1240992315,1493,1493,1493,1493,0
20230710,180700,1240992315,1493,1493,1493,1493,0
20230710,180600,1240992315,1493,1493,1493,1493,0
20230710,180500,1240992315,1493,1493,1493,1493,0
20230710,180400,1240992315,1493,1493,1493,1493,0
20230710,180300,1240992315,1493,1493,1493,1493,0
20230710,180200,1240992315,1493,1493,1493,1493,0
20230710,180100,1240992315,1493,1493,1493,1493,0
20230710,180000,1240992315,1493,1493,1493,1493,0
20230710,175900,1240992315,1493,1493,1493,1493,0
20230710,175800,1240992315,1493,1493,1493,1493,0
20230710,175700,1240992315,1493,1493,1493,1493,0
20230710,175600,1240992315,1493,1493,1493,1493,0
20230710,175500,1240992315,1493,1493,1493,1493,0
20230710,175400,1240992315,1493,1493,1493,1493,0
20230710,175300,1240992315,1493,1493,1493,1493,0
20230710,175200,1240992315,1493,1493,1493,1493,0
20230710,175100,1240992315,1493,1493,1493,1493,0
20230710,175000,1240992315,1493,1493,1493,1493,0
20230710,174900,1240992315,1493,1493,1493,1493,0
20230710,174800,1240992315,1493,1493,1493,1493,0
20230710,174700,1240992315,1493,1493,1493,1493,0
20230710,174600,1240992315,1493,1493,1493,1493,0
20230710,174500,1240992315,1493,1493,1493,1493,0
20230710,174400,1240992315,1493,1493,1493,1493,0
20230710,174300,1240992315,1493,1493,1493,1493,0
20230710,174200,1240992315,1493,1493,1493,1493,0
20230710,174100,1240992315,1493,1493,1493,1493,0
20230710,174000,1240992315,1493,1493,1493,1493,0
20230710,173900,1240992315,1493,1493,1493,1493,13161
20230710,173800,1240992315,1493,1493,1493,1493,0
20230710,173700,1240992315,1493,1493,1493,1493,0
20230710,173600,1240992315,1493,1493,1493,1493,0
20230710,173500,1240992315,1493,1493,1493,1493,0
20230710,173400,1240992315,1493,1493,1493,1493,0
20230710,173300,1240992315,1493,1493,1493,1493,0
20230710,173200,1240992315,1493,1493,1493,1493,0
20230710,173100,1240992315,1493,1493,1493,1493,0
20230710,173000,1240992315,1493,1493,1493,1493,0
20230710,172900,1240992315,1493,1493,1493,1493,0
20230710,172800,1240992315,1493,1493,1493,1493,0
20230710,172700,1240992315,1493,1493,1493,1493,0
20230710,172600,1240992315,1493,1493,1493,1493,0
20230710,172500,1240992315,1493,1493,1493,1493,0
20230710,172400,1240992315,1493,1493,1493,1493,0
20230710,172300,1240992315,1493,1493,1493,1493,0
20230710,172200,1240992315,1493,1493,1493,1493,0
20230710,172100,1240992315,1493,1493,1493,1493,0
20230710,172000,1240992315,1493,1493,1493,1493,0
20230710,171900,1240992315,1493,1493,1493,1493,0
20230710,171800,1240992315,1493,1493,1493,1493,0
20230710,171700,1240992315,1493,1493,1493,1493,0
20230710,171600,1240992315,1493,1493,1493,1493,0
20230710,171500,1240992315,1493,1493,1493,1493,0
20230710,171400,1240992315,1493,1493,1493,1493,0
20230710,171300,1240992315,1493,1493,1493,1493,0
20230710,171200,1240992315,1493,1493,1493,1493,0
20230710,171100,1240992315,1493,1493,1493,1493,0
20230710,171000,1240992315,1493,1493,1493,1493,0
20230710,170900,1240992315,1493,1493,1493,1493,13161
20230710,170800,1240992315,1493,1493,1493,1493,0
20230710,170700,1240992315,1493,1493,1493,1493,0
20230710,170600,1240992315,1493,1493,1493,1493,0
20230710,170500,1240992315,1493,1493,1493,1493,0
20230710,170400,1240992315,1493,1493,1493,1493,0
20230710,170300,1240992315,1493,1493,1493,1493,0
20230710,170200,1240992315,1493,1493,1493,1493,0
20230710,170100,1240992315,1493,1493,1493,1493,0
20230710,170000,1240992315,1493,1493,1493,1493,0
20230710,165900,1240992315,1493,1493,1493,1493,0
20230710,165800,1240992315,1493,1493,1493,1493,0
20230710,165700,1240992315,1493,1493,1493,1493,0
20230710,165600,1240992315,1493,1493,1493,1493,0
20230710,165500,1240992315,1493,1493,1493,1493,0
20230710,165400,1240992315,1493,1493,1493,1493,0
20230710,165300,1240992315,1493,1493,1493,1493,0
20230710,165200,1240992315,1493,1493,1493,1493,0
20230710,165100,1240992315,1493,1493,1493,1493,0
20230710,165000,1240992315,1493,1493,1493,1493,0
20230710,164900,1240992315,1493,1493,1493,1493,0
20230710,164800,1240992315,1493,1493,1493,1493,0
20230710,164700,1240992315,1493,1493,1493,1493,0
20230710,164600,1240992315,1493,1493,1493,1493,0
20230710,164500,1240992315,1493,1493,1493,1493,0
20230710,164400,1240992315,1493,1493,1493,1493,0
20230710,164300,1240992315,1493,1493,1493,1493,0
20230710,164200,1240992315,1493,1493,1493,1493,0
20230710,164100,1240992315,1493,1493,1493,1493,0
20230710,164000,1240992315,1493,1493,1493,1493,0
20230710,163900,1240992315,1493,1493,1493,1493,13161
20230710,163800,1240992315,1493,1493,1493,1493,0
20230710,163700,1240992315,1493,1493,1493,1493,0
20230710,163600,1240992315,1493,1493,1493,1493,0
20230710,163500,1240992315,1493,1493,1493,1493,0
20230710,163400,1240992315,1493,1493,1493,1493,0
20230710,163300,1240992315,1493,1493,1493,1493,0
20230710,163200,1240992315,1493,1493,1493,1493,0
20230710,163100,1240992315,1493,1493,1493,1493,0
20230710,163000,1240992315,1493,1493,1493,1493,0
20230710,162900,1240992315,1493,1493,1493,1493,0
20230710,162800,1240992315,1493,1493,1493,1493,0
20230710,162700,1240992315,1493,1493,1493,1493,0
20230710,162600,1240992315,1493,1493,1493,1493,0
20230710,162500,1240992315,1493,1493,1493,1493,0
20230710,162400,1240992315,1493,1493,1493,1493,0
20230710,162300,1240992315,1493,1493,1493,1493,0
20230710,162200,1240992315,1493,1493,1493,1493,0
20230710,162100,1240992315,1493,1493,1493,1493,0
20230710,162000,1240992315,1493,1493,1493,1493,0
20230710,161900,1240992315,1493,1493,1493,1493,0
20230710,161800,1240992315,1493,1493,1493,1493,0
20230710,161700,1240992315,1493,1493,1493,1493,0
20230710,161600,1240992315,1493,1493,1493,1493,0
20230710,161500,1240992315,1493,1493,1493,1493,0
20230710,161400,1240992315,1493,1493,1493,1493,0
20230710,161300,1240992315,1493,1493,1493,1493,0
20230710,161200,1240992315,1493,1493,1493,1493,0
20230710,161100,1240992315,1493,1493,1493,1493,0
20230710,161000,1240992315,1493,1493,1493,1493,0
20230710,160900,1240992315,1493,1493,1493,1493,13161
20230710,160800,1240992315,1493,1493,1493,1493,0
20230710,160700,1240992315,1493,1493,1493,1493,0
20230710,160600,1240992315,1493,1493,1493,1493,0
20230710,160500,1240992315,1493,1493,1493,1493,0
20230710,160400,1240992315,1493,1493,1493,1493,0
20230710,160300,1240992315,1493,1493,1493,1493,0
20230710,160200,1240992315,1493,1493,1493,1493,0
20230710,160100,1240992315,1493,1493,1493,1493,0
20230710,160000,1240992315,1493,1493,1493,1493,0
20230710,155900,1240992315,1493,1493,1493,1493,0
20230710,155800,1240992315,1493,1493,1493,1493,0
20230710,155700,1240992315,1493,1493,1493,1493,0
20230710,155600,1240992315,1493,1493,1493,1493,0
20230710,155500,1240992315,1493,1493,1493,1493,0
20230710,155400,1240992315,1493,1493,1493,1493,0
20230710,155300,1240992315,1493,1493,1493,1493,0
20230710,155200,1240992315,1493,1493,1493,1493,0
20230710,155100,1240992315,1493,1493,1493,1493,0
20230710,155000,1240992315,1493,1493,1493,1493,0
20230710,154900,1240992315,1493,1493,1493,1493,0
20230710,154800,1240992315,1493,1493,1493,1493,0
20230710,154700,1240992315,1493,1493,1493,1493,0
20230710,154600,1240992315,1493,1493,1493,1493,0
20230710,154500,1240992315,1493,1493,1493,1493,0
20230710,154400,1240992315,1493,1493,1493,1493,0
20230710,154300,1240992315,1493,1493,1493,1493,0
20230710,154200,1240992315,1493,1493,1493,1493,0
20230710,154100,1240992315,1493,1493,1493,1493,0
20230710,154000,1240992315,1493,1493,1493,1493,0
20230710,153900,1240992315,1493,1493,1493,1493,13161
20230710,153800,1240992315,1493,1493,1493,1493,0
20230710,153700,1240992315,1493,1493,1493,1493,0
20230710,153600,1240992315,1493,1493,1493,1493,0
20230710,153500,1240992315,1493,1493,1493,1493,0
20230710,153400,1240992315,1493,1493,1493,1493,0
20230710,153300,1240992315,1493,1493,1493,1493,0
20230710,153200,1240992315,1493,1493,1493,1493,0
20230710,153100,1240992315,1493,1493,1493,1493,0
20230710,153000,1240992315,1493,1493,1493,1493,13161
20230710,152900,1221342942,1496,1496,1496,1496,0
20230710,152800,1221342942,1496,1496,1496,1496,0
20230710,152700,1221342942,1496,1496,1496,1496,0
20230710,152600,1221342942,1496,1496,1496,1496,0
20230710,152500,1221342942,1496,1496,1496,1496,0
20230710,152400,1221342942,1496,1496,1496,1496,0
20230710,152300,1221342942,1496,1496,1496,1496,0
20230710,152200,1221342942,1496,1496,1496,1496,0
20230710,152100,1221342942,1496,1496,1496,1496,0
20230710,152000,1221342942,1496,1496,1496,1496,0
20230710,151900,1221342942,1496,1500,1505,1496,4341
20230710,151800,1214833033,1500,1500,1500,1500,0
20230710,151700,1214833033,1500,1498,1500,1498,11339
20230710,151600,1197845883,1498,1494,1498,1494,2651
20230710,151500,1193877885,1495,1493,1495,1493,6455
20230710,151400,1184230004,1495,1493,1495,1493,2743
20230710,151300,1180132891,1493,1494,1495,1493,919
20230710,151200,1178760390,1495,1498,1498,1494,29855
20230710,151100,1134099140,1498,1499,1500,1498,3166
20230710,151000,1129355510,1499,1499,1499,1499,326
20230710,150900,1128866836,1499,1499,1499,1499,382
20230710,150800,1128294218,1499,1499,1499,1498,2894
20230710,150700,1123957491,1500,1500,1500,1500,50
20230710,150600,1123882491,1499,1500,1501,1499,7891
20230710,150500,1112048612,1501,1501,1502,1501,1682
20230710,150400,1109523925,1502,1505,1505,1501,1269
20230710,150300,1107618808,1505,1505,1505,1505,390
20230710,150200,1107031858,1502,1502,1502,1502,1106
20230710,150100,1105370646,1505,1503,1505,1501,1100
20230710,150000,1103719046,1505,1505,1505,1501,1542
20230710,145900,1101402280,1505,1502,1505,1502,356
20230710,145800,1100867320,1500,1500,1500,1500,0
20230710,145700,1100867320,1500,1500,1500,1500,0
20230710,145600,1100867320,1500,1500,1500,1499,899
20230710,145500,1099518828,1500,1500,1500,1499,2148
20230710,145400,1096297328,1500,1500,1505,1500,810
20230710,145300,1095080098,1499,1500,1500,1499,1100
20230710,145200,1093430698,1500,1500,1500,1499,5195
20230710,145100,1085642194,1500,1500,1500,1499,2243
20230710,145000,1082278169,1499,1499,1499,1499,1977
20230710,144900,1079314646,1498,1500,1500,1498,3050
20230710,144800,1074742726,1500,1500,1500,1500,684
20230710,144700,1073716726,1499,1499,1499,1499,448
20230710,144600,1073045174,1500,1499,1500,1499,3855
20230710,144500,1067265246,1500,1501,1501,1500,11376
20230710,144400,1050196983,1501,1504,1505,1501,13046
20230710,144300,1030602296,1505,1510,1510,1505,5
20230710,144200,1030594766,1505,1505,1505,1505,0
20230710,144100,1030594766,1505,1507,1507,1505,1848
20230710,144000,1027811377,1512,1512,1512,1512,0
20230710,143900,1027811377,1512,1510,1512,1507,1849
20230710,143800,1025022190,1512,1510,1512,1510,3022
20230710,143700,1020458382,1507,1507,1507,1507,101
20230710,143600,1020306175,1505,1505,1505,1505,0
20230710,143500,1020306175,1505,1510,1510,1505,1333
20230710,143400,1018299668,1511,1508,1511,1508,2560
20230710,143300,1014431841,1513,1513,1513,1513,2000
20230710,143200,1011405841,1507,1507,1507,1507,874
20230710,143100,1010088723,1507,1507,1507,1507,300
20230710,143000,1009636623,1507,1507,1507,1507,387
20230710,142900,1009053414,1503,1507,1507,1503,694
20230710,142800,1008007676,1503,1503,1503,1503,0
20230710,142700,1008007676,1503,1503,1503,1503,2366
20230710,142600,1004451578,1503,1505,1505,1503,7178
20230710,142500,993655122,1506,1508,1508,1506,3531
20230710,142400,988334486,1508,1513,1513,1508,1174
20230710,142300,986561629,1513,1508,1513,1508,101
20230710,142200,986409316,1509,1514,1514,1509,3935
20230710,142100,980468653,1511,1514,1514,1511,2144
20230710,142000,977228420,1514,1514,1514,1514,350
20230710,141900,976698520,1514,1514,1514,1514,1
20230710,141800,976697006,1514,1513,1514,1513,3578
20230710,141700,971279981,1513,1511,1513,1511,266
20230710,141600,970878016,1512,1512,1513,1511,6641
20230710,141500,960841200,1514,1514,1514,1512,2440
20230710,141400,957150873,1515,1514,1515,1514,31
20230710,141300,957103909,1515,1513,1515,1513,313
20230710,141200,956630338,1514,1514,1514,1514,24
20230710,141100,956594002,1514,1514,1514,1514,201
20230710,141000,956289688,1514,1514,1514,1514,799
20230710,140900,955080002,1514,1513,1514,1513,1283
20230710,140800,953137564,1513,1513,1513,1513,25
20230710,140700,953099739,1512,1512,1512,1512,0
20230710,140600,953099739,1512,1512,1512,1512,0
20230710,140500,953099739,1512,1513,1514,1512,4805
20230710,140400,945830287,1513,1513,1513,1513,0
20230710,140300,945830287,1513,1514,1514,1513,3436
20230710,140200,940630872,1514,1517,1517,1514,7117
20230710,140100,929852647,1516,1518,1518,1516,2397
20230710,140000,926218665,1519,1519,1519,1519,172
20230710,135900,925957397,1519,1518,1519,1517,7601
20230710,135800,914422767,1518,1519,1519,1518,136
20230710,135700,914216185,1519,1519,1519,1519,1
20230710,135600,914214666,1519,1518,1519,1518,100
20230710,135500,914062767,1518,1518,1518,1518,1006
20230710,135400,912535659,1519,1519,1519,1519,113
20230710,135300,912364012,1519,1519,1519,1519,0
20230710,135200,912364012,1519,1519,1519,1519,50
20230710,135100,912288062,1519,1519,1519,1519,106
20230710,135000,912127048,1519,1519,1519,1519,150
20230710,134900,911899198,1519,1519,1519,1519,1060
20230710,134800,910289058,1517,1518,1518,1517,2978
20230710,134700,905770088,1518,1518,1518,1518,10
20230710,134600,905754908,1518,1518,1518,1518,500
20230710,134500,904995908,1519,1519,1519,1518,1047
20230710,134400,903406555,1519,1518,1519,1518,481
20230710,134300,902676116,1519,1519,1519,1519,100
20230710,134200,902524216,1519,1519,1519,1519,531
20230710,134100,901717627,1519,1519,1519,1519,112
20230710,134000,901547499,1519,1519,1519,1519,348
20230710,133900,901018887,1517,1517,1519,1517,312
20230710,133800,900545167,1518,1517,1518,1517,66
20230710,133700,900444980,1518,1517,1518,1517,336
20230710,133600,899934933,1517,1518,1518,1517,10
20230710,133500,899919755,1518,1518,1518,1518,39
20230710,133400,899860553,1518,1518,1518,1518,1035
20230710,133300,898289423,1518,1518,1518,1518,100
20230710,133200,898137623,1518,1518,1518,1518,366
20230710,133100,897582035,1518,1517,1518,1517,933
20230710,133000,896166341,1516,1516,1516,1516,2628
20230710,132900,892182293,1514,1514,1514,1514,0
20230710,132800,892182293,1514,1515,1515,1514,3391
20230710,132700,887047414,1515,1515,1515,1515,300
20230710,132600,886592914,1515,1514,1515,1514,2910
20230710,132500,882186808,1514,1514,1514,1514,102
20230710,132400,882032380,1514,1514,1514,1514,11
20230710,132300,882015726,1514,1514,1514,1514,244
20230710,132200,881646310,1514,1514,1514,1514,100
20230710,132100,881494910,1514,1514,1514,1514,100
20230710,132000,881343510,1513,1513,1513,1513,1
20230710,131900,881341997,1513,1514,1514,1513,1010
20230710,131800,879812867,1514,1514,1514,1514,87
20230710,131700,879681149,1516,1516,1516,1515,3737
20230710,131600,874015862,1516,1515,1516,1515,242
20230710,131500,873649197,1515,1515,1515,1515,310
20230710,131400,873179547,1515,1515,1515,1515,198
20230710,131300,872879577,1515,1515,1515,1515,0
20230710,131200,872879577,1515,1515,1515,1515,1
20230710,131100,872878062,1514,1508,1516,1508,11747
20230710,131000,855123217,1508,1508,1508,1508,0
20230710,130900,855123217,1508,1508,1508,1508,512
20230710,130800,854351121,1508,1509,1509,1508,220
20230710,130700,854019161,1509,1509,1509,1509,10
20230710,130600,854004071,1509,1509,1509,1509,602
20230710,130500,853095653,1511,1511,1511,1511,0
20230710,130400,853095653,1511,1511,1511,1511,3
20230710,130300,853091120,1511,1511,1511,1511,0
20230710,130200,853091120,1511,1511,1511,1511,89
20230710,130100,852956641,1508,1508,1508,1508,257
20230710,130000,852569085,1508,1508,1508,1508,743
20230710,125900,851448641,1508,1508,1508,1508,0
20230710,125800,851448641,1508,1508,1508,1508,0
20230710,125700,851448641,1508,1508,1508,1508,0
20230710,125600,851448641,1508,1508,1508,1508,0
20230710,125500,851448641,1508,1508,1508,1508,0
20230710,125400,851448641,1508,1510,1510,1508,200
20230710,125300,851146935,1510,1510,1510,1510,0
20230710,125200,851146935,1510,1510,1510,1510,80
20230710,125100,851026135,1510,1510,1510,1510,381
20230710,125000,850450825,1510,1510,1510,1510,11
20230710,124900,850434215,1510,1510,1510,1510,12
20230710,124800,850416095,1510,1510,1510,1510,17
20230710,124700,850390425,1506,1506,1506,1506,1
20230710,124600,850388919,1506,1506,1506,1506,0
20230710,124500,850388919,1506,1506,1506,1506,27
20230710,124400,850348257,1506,1506,1506,1506,68
20230710,124300,850245849,1506,1506,1506,1506,1250
20230710,124200,848363349,1506,1506,1506,1506,50
20230710,124100,848288049,1506,1506,1506,1506,100
20230710,124000,848137449,1505,1506,1506,1505,21
20230710,123900,848105833,1506,1506,1506,1506,148
20230710,123800,847882945,1506,1506,1506,1505,3441
20230710,123700,842700829,1507,1507,1507,1507,26
20230710,123600,842661647,1508,1507,1508,1507,1544
20230710,123500,840333752,1508,1511,1511,1508,669
20230710,123400,839324889,1508,1508,1508,1508,0
20230710,123300,839324889,1508,1508,1508,1508,617
20230710,123200,838394453,1508,1507,1508,1506,250
20230710,123100,838017623,1506,1506,1506,1506,0
20230710,123000,838017623,1506,1506,1506,1506,0
20230710,122900,838017623,1506,1506,1506,1506,1
20230710,122800,838016117,1506,1506,1506,1506,0
20230710,122700,838016117,1506,1506,1506,1506,500
20230710,122600,837263117,1506,1507,1507,1506,14
20230710,122500,837242031,1507,1508,1508,1507,477
20230710,122400,836523098,1507,1508,1508,1507,2600
20230710,122300,832604443,1509,1509,1509,1509,1042
20230710,122200,831032065,1508,1508,1508,1508,10
20230710,122100,831016985,1510,1510,1510,1510,149
20230710,122000,830791995,1510,1510,1510,1510,630
20230710,121900,829840695,1510,1511,1511,1510,2094
20230710,121800,826678266,1511,1511,1511,1511,0
20230710,121700,826678266,1511,1511,1511,1511,0
20230710,121600,826678266,1511,1511,1511,1511,200
20230710,121500,826376066,1512,1512,1512,1512,75
20230710,121400,826262666,1512,1512,1512,1510,459
20230710,121300,825568908,1512,1512,1512,1512,1
20230710,121200,825567396,1512,1512,1512,1512,70
20230710,121100,825461556,1510,1510,1510,1510,1173
20230710,121000,823690326,1510,1511,1511,1510,614
20230710,120900,822762748,1512,1512,1512,1512,205
20230710,120800,822452788,1512,1512,1512,1512,100
20230710,120700,822301588,1512,1513,1513,1512,376
20230710,120600,821733026,1513,1513,1513,1513,330
20230710,120500,821233736,1510,1510,1510,1510,0
20230710,120400,821233736,1510,1510,1510,1510,2000
20230710,120300,818213736,1510,1510,1510,1510,0
20230710,120200,818213736,1510,1510,1510,1510,0
20230710,120100,818213736,1510,1511,1511,1510,100
20230710,120000,818062686,1510,1514,1514,1510,2
20230710,115900,818059662,1512,1512,1512,1512,100
20230710,115800,817908462,1512,1512,1512,1512,332
20230710,115700,817406478,1512,1512,1512,1512,3
20230710,115600,817401942,1505,1505,1505,1505,1760
20230710,115500,814753142,1504,1504,1504,1504,0
20230710,115400,814753142,1504,1503,1504,1503,1614
20230710,115300,812325772,1503,1503,1503,1503,114
20230710,115200,812154430,1503,1503,1503,1503,0
20230710,115100,812154430,1503,1503,1503,1503,185
20230710,115000,811876375,1503,1503,1503,1503,370
20230710,114900,811320265,1504,1505,1505,1504,747
20230710,114800,810196747,1505,1507,1507,1505,758
20230710,114700,809055699,1508,1509,1509,1508,228
20230710,114600,808711676,1510,1511,1511,1510,189
20230710,114500,808426202,1511,1511,1511,1511,24
20230710,114400,808389938,1511,1510,1511,1510,40
20230710,114300,808329500,1510,1509,1510,1509,302
20230710,114200,807873781,1509,1509,1509,1509,0
20230710,114100,807873781,1509,1506,1509,1506,367
20230710,114000,807320710,1505,1505,1505,1505,3207
20230710,113900,802494175,1503,1503,1503,1503,88
20230710,113800,802361911,1503,1503,1503,1503,1102
20230710,113700,800705605,1503,1503,1503,1503,1403
20230710,113600,798596896,1503,1503,1503,1503,2000
20230710,113500,795590896,1505,1505,1505,1505,0
20230710,113400,795590896,1505,1502,1505,1502,630
20230710,113300,794644246,1505,1505,1505,1505,2151
20230710,113200,791406991,1502,1502,1502,1502,676
20230710,113100,790391639,1501,1501,1501,1501,0
20230710,113000,790391639,1501,1501,1501,1501,0
20230710,112900,790391639,1501,1501,1501,1501,0
20230710,112800,790391639,1501,1501,1501,1501,0
20230710,112700,790391639,1501,1501,1501,1501,0
20230710,112600,790391639,1501,1501,1501,1501,0
20230710,112500,790391639,1501,1501,1501,1501,0
20230710,112400,790391639,1501,1505,1505,1501,560
20230710,112300,789550879,1505,1505,1505,1505,1031
20230710,112200,787999224,1500,1500,1500,1500,0
20230710,112100,787999224,1500,1500,1500,1500,0
20230710,112000,787999224,1500,1500,1500,1500,0
20230710,111900,787999224,1500,1500,1500,1500,0
20230710,111800,787999224,1500,1500,1500,1500,3
20230710,111700,787994724,1500,1505,1505,1500,5063
20230710,111600,780400219,1500,1500,1500,1500,3000
20230710,111500,775900219,1500,1500,1500,1500,3468
20230710,111400,770698219,1500,1500,1500,1500,0
20230710,111300,770698219,1500,1500,1500,1500,0
20230710,111200,770698219,1500,1500,1500,1500,7494
20230710,111100,759457219,1500,1500,1500,1500,0
20230710,111000,759457219,1500,1500,1500,1500,53
20230710,110900,759377719,1505,1505,1505,1505,38
20230710,110800,759320529,1505,1505,1505,1505,107
20230710,110700,759159494,1505,1502,1505,1500,7038
20230710,110600,748597855,1502,1502,1502,1502,0
20230710,110500,748597855,1502,1502,1502,1502,30
20230710,110400,748552795,1502,1502,1502,1502,1142
20230710,110300,746837511,1502,1502,1502,1502,900
20230710,110200,745485711,1502,1505,1505,1502,1789
20230710,110100,742794858,1507,1507,1507,1507,0
20230710,110000,742794858,1507,1507,1507,1507,56
20230710,105900,742710466,1501,1501,1501,1501,30
20230710,105800,742665436,1501,1501,1501,1501,116
20230710,105700,742491320,1500,1500,1500,1500,0
20230710,105600,742491320,1500,1500,1500,1500,200
20230710,105500,742191320,1500,1503,1503,1500,912
20230710,105400,740821534,1503,1503,1503,1503,0
20230710,105300,740821534,1503,1503,1503,1503,0
20230710,105200,740821534,1503,1503,1504,1503,861
20230710,105100,739527423,1503,1505,1505,1503,3
20230710,105000,739522911,1506,1507,1507,1506,5
20230710,104900,739515377,1507,1507,1507,1507,1
20230710,104800,739513870,1507,1505,1510,1500,2153
20230710,104700,736269849,1507,1507,1507,1507,500
20230710,104600,735516349,1507,1505,1507,1499,2368
20230710,104500,731951744,1505,1505,1505,1505,2041
20230710,104400,728880039,1504,1498,1505,1498,2025
20230710,104300,725832494,1497,1505,1505,1497,1583
20230710,104200,723450159,1505,1500,1505,1497,1700
20230710,104100,720901689,1505,1505,1505,1505,0
20230710,104000,720901689,1505,1505,1505,1505,110
20230710,103900,720736139,1505,1499,1505,1499,2875
20230710,103800,716417404,1499,1499,1499,1499,347
20230710,103700,715897251,1499,1499,1499,1499,23
20230710,103600,715862774,1499,1499,1499,1499,300
20230710,103500,715413074,1499,1501,1501,1499,1672
20230710,103400,712905944,1501,1502,1502,1500,390
20230710,103300,712320696,1502,1502,1502,1502,3211
20230710,103200,707497774,1506,1505,1506,1505,11
20230710,103100,707481210,1506,1501,1506,1501,73
20230710,103000,707371277,1507,1507,1507,1507,0
20230710,102900,707371277,1507,1506,1507,1506,763
20230710,102800,706221493,1500,1500,1500,1500,10
20230710,102700,706206493,1499,1499,1499,1499,50
20230710,102600,706131543,1498,1504,1505,1498,9245
20230710,102500,692218363,1498,1500,1500,1498,3464
20230710,102400,687024231,1500,1504,1505,1500,2608
20230710,102300,683101830,1504,1503,1504,1503,4537
20230710,102200,676282136,1503,1504,1504,1500,5842
20230710,102100,667511720,1505,1506,1506,1505,3667
20230710,102000,661992054,1506,1506,1507,1506,239
20230710,101900,661632118,1507,1506,1507,1506,1578
20230710,101800,659254073,1506,1509,1509,1506,6491
20230710,101700,649472821,1506,1506,1506,1506,0
20230710,101600,649472821,1506,1506,1506,1506,147
20230710,101500,649251439,1506,1507,1507,1506,1391
20230710,101400,647156467,1507,1507,1510,1507,2640
20230710,101300,643171325,1510,1515,1516,1509,7538
20230710,101200,631773160,1516,1518,1518,1515,2600
20230710,101100,627832265,1518,1518,1518,1518,0
20230710,101000,627832265,1518,1518,1518,1517,972
20230710,100900,626356779,1518,1517,1519,1517,11137
20230710,100800,609443906,1519,1513,1520,1513,15409
20230710,100700,586058199,1512,1509,1512,1509,8001
20230710,100600,573974802,1509,1510,1510,1507,1159
20230710,100500,572224777,1510,1510,1510,1503,12286
20230710,100400,553749507,1509,1507,1509,1507,14251
20230710,100300,532258338,1506,1500,1506,1500,23468
20230710,100200,496988468,1500,1498,1500,1494,8347
20230710,100100,484484607,1498,1500,1500,1498,10710
20230710,100000,468421054,1501,1501,1502,1501,1315
20230710,095900,466447155,1501,1501,1501,1501,1
20230710,095800,466445654,1501,1501,1502,1501,2335
20230710,095700,462940818,1501,1503,1503,1501,853
20230710,095600,461659579,1503,1503,1503,1503,60
20230710,095500,461569399,1503,1503,1503,1502,702
20230710,095400,460514294,1503,1503,1503,1503,2658
20230710,095300,456519320,1504,1500,1504,1500,18414
20230710,095200,428876804,1499,1499,1499,1499,1
20230710,095100,428875305,1497,1497,1497,1497,659
20230710,095000,427888782,1497,1499,1499,1497,436
20230710,094900,427235641,1500,1500,1500,1500,5
20230710,094800,427228141,1501,1501,1504,1501,861
20230710,094700,425934280,1505,1504,1505,1501,1119
20230710,094600,424253057,1505,1504,1505,1504,479
20230710,094500,423532362,1505,1503,1505,1503,1475
20230710,094400,421313087,1499,1499,1499,1499,0
20230710,094300,421313087,1499,1505,1505,1499,873
20230710,094200,420001412,1506,1504,1506,1497,1614
20230710,094100,417577779,1504,1496,1504,1496,10444
20230710,094000,401897340,1496,1499,1500,1496,2042
20230710,093900,398838031,1500,1502,1502,1500,354
20230710,093800,398306684,1502,1499,1502,1498,4706
20230710,093700,391248202,1499,1498,1499,1495,987
20230710,093600,389769144,1499,1492,1499,1492,3042
20230710,093500,385230473,1492,1492,1492,1492,451
20230710,093400,384557581,1492,1492,1492,1492,23
20230710,093300,384523265,1500,1496,1500,1492,276
20230710,093200,384111315,1494,1500,1500,1494,1728
20230710,093100,381529221,1502,1498,1502,1490,1932
20230710,093000,378632668,1497,1488,1497,1480,43677
20230710,092900,313891445,1488,1488,1488,1488,275
20230710,092800,313482245,1487,1487,1487,1487,5100
20230710,092700,305898545,1487,1487,1487,1487,800
20230710,092600,304708945,1487,1487,1487,1487,2861
20230710,092500,300454638,1487,1488,1489,1487,2890
20230710,092400,296154919,1488,1490,1490,1488,437
20230710,092300,295504249,1490,1490,1491,1489,3906
20230710,092200,289684076,1491,1502,1503,1491,3174
20230710,092100,284944433,1495,1495,1495,1495,0
20230710,092000,284944433,1495,1494,1495,1493,1932
20230710,091900,282059717,1495,1502,1502,1494,3224
20230710,091800,277236239,1503,1503,1503,1495,1311
20230710,091700,275266664,1503,1500,1503,1496,3344
20230710,091600,270252018,1500,1494,1500,1494,1041
20230710,091500,268694396,1494,1493,1494,1493,152
20230710,091400,268467317,1493,1493,1500,1493,667
20230710,091300,267471437,1504,1492,1504,1492,123
20230710,091200,267286613,1491,1483,1492,1483,2381
20230710,091100,263736909,1482,1486,1489,1482,5074
20230710,091000,256187932,1488,1489,1489,1481,11026
20230710,090900,239858126,1481,1487,1487,1481,5366
20230710,090800,231898204,1486,1486,1486,1485,2602
20230710,090700,228032172,1486,1486,1486,1483,12243
20230710,090600,209852748,1485,1486,1487,1480,23138
20230710,090500,175539550,1487,1490,1490,1487,8227
20230710,090400,163297705,1490,1493,1493,1489,23953
20230710,090300,127601657,1490,1497,1497,1490,25645
20230710,090200,89294089,1495,1501,1509,1495,30895
20230710,090100,42966847,1501,1509,1510,1501,6825
20230710,090000,32716403,1509,1501,1510,1501,21579