KissMeData/033170/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190600,1339204499,1592,1592,1592,1592,4069
20230720,190500,1339204499,1592,1592,1592,1592,0
20230720,190400,1339204499,1592,1592,1592,1592,0
20230720,190300,1339204499,1592,1592,1592,1592,0
20230720,190200,1339204499,1592,1592,1592,1592,0
20230720,190100,1339204499,1592,1592,1592,1592,0
20230720,190000,1339204499,1592,1592,1592,1592,0
20230720,185900,1339204499,1592,1592,1592,1592,0
20230720,185800,1339204499,1592,1592,1592,1592,0
20230720,185700,1339204499,1592,1592,1592,1592,0
20230720,185600,1339204499,1592,1592,1592,1592,0
20230720,185500,1339204499,1592,1592,1592,1592,0
20230720,185400,1339204499,1592,1592,1592,1592,0
20230720,185300,1339204499,1592,1592,1592,1592,0
20230720,185200,1339204499,1592,1592,1592,1592,0
20230720,185100,1339204499,1592,1592,1592,1592,0
20230720,185000,1339204499,1592,1592,1592,1592,0
20230720,184900,1339204499,1592,1592,1592,1592,0
20230720,184800,1339204499,1592,1592,1592,1592,0
20230720,184700,1339204499,1592,1592,1592,1592,0
20230720,184600,1339204499,1592,1592,1592,1592,0
20230720,184500,1339204499,1592,1592,1592,1592,0
20230720,184400,1339204499,1592,1592,1592,1592,0
20230720,184300,1339204499,1592,1592,1592,1592,0
20230720,184200,1339204499,1592,1592,1592,1592,0
20230720,184100,1339204499,1592,1592,1592,1592,0
20230720,184000,1339204499,1592,1592,1592,1592,0
20230720,183900,1339204499,1592,1592,1592,1592,0
20230720,183800,1339204499,1592,1592,1592,1592,0
20230720,183700,1339204499,1592,1592,1592,1592,0
20230720,183600,1339204499,1592,1592,1592,1592,4069
20230720,183500,1339204499,1592,1592,1592,1592,0
20230720,183400,1339204499,1592,1592,1592,1592,0
20230720,183300,1339204499,1592,1592,1592,1592,0
20230720,183200,1339204499,1592,1592,1592,1592,0
20230720,183100,1339204499,1592,1592,1592,1592,0
20230720,183000,1339204499,1592,1592,1592,1592,0
20230720,182900,1339204499,1592,1592,1592,1592,0
20230720,182800,1339204499,1592,1592,1592,1592,0
20230720,182700,1339204499,1592,1592,1592,1592,0
20230720,182600,1339204499,1592,1592,1592,1592,0
20230720,182500,1339204499,1592,1592,1592,1592,0
20230720,182400,1339204499,1592,1592,1592,1592,0
20230720,182300,1339204499,1592,1592,1592,1592,0
20230720,182200,1339204499,1592,1592,1592,1592,0
20230720,182100,1339204499,1592,1592,1592,1592,0
20230720,182000,1339204499,1592,1592,1592,1592,0
20230720,181900,1339204499,1592,1592,1592,1592,0
20230720,181800,1339204499,1592,1592,1592,1592,0
20230720,181700,1339204499,1592,1592,1592,1592,0
20230720,181600,1339204499,1592,1592,1592,1592,0
20230720,181500,1339204499,1592,1592,1592,1592,0
20230720,181400,1339204499,1592,1592,1592,1592,0
20230720,181300,1339204499,1592,1592,1592,1592,0
20230720,181200,1339204499,1592,1592,1592,1592,0
20230720,181100,1339204499,1592,1592,1592,1592,0
20230720,181000,1339204499,1592,1592,1592,1592,0
20230720,180900,1339204499,1592,1592,1592,1592,0
20230720,180800,1339204499,1592,1592,1592,1592,0
20230720,180700,1339204499,1592,1592,1592,1592,0
20230720,180600,1339204499,1592,1592,1592,1592,4069
20230720,180500,1339204499,1592,1592,1592,1592,0
20230720,180400,1339204499,1592,1592,1592,1592,0
20230720,180300,1339204499,1592,1592,1592,1592,0
20230720,180200,1339204499,1592,1592,1592,1592,0
20230720,180100,1339204499,1592,1592,1592,1592,0
20230720,180000,1339204499,1592,1592,1592,1592,0
20230720,175900,1339204499,1592,1592,1592,1592,0
20230720,175800,1339204499,1592,1592,1592,1592,0
20230720,175700,1339204499,1592,1592,1592,1592,0
20230720,175600,1339204499,1592,1592,1592,1592,0
20230720,175500,1339204499,1592,1592,1592,1592,0
20230720,175400,1339204499,1592,1592,1592,1592,0
20230720,175300,1339204499,1592,1592,1592,1592,0
20230720,175200,1339204499,1592,1592,1592,1592,0
20230720,175100,1339204499,1592,1592,1592,1592,0
20230720,175000,1339204499,1592,1592,1592,1592,0
20230720,174900,1339204499,1592,1592,1592,1592,0
20230720,174800,1339204499,1592,1592,1592,1592,0
20230720,174700,1339204499,1592,1592,1592,1592,0
20230720,174600,1339204499,1592,1592,1592,1592,0
20230720,174500,1339204499,1592,1592,1592,1592,0
20230720,174400,1339204499,1592,1592,1592,1592,0
20230720,174300,1339204499,1592,1592,1592,1592,0
20230720,174200,1339204499,1592,1592,1592,1592,0
20230720,174100,1339204499,1592,1592,1592,1592,0
20230720,174000,1339204499,1592,1592,1592,1592,0
20230720,173900,1339204499,1592,1592,1592,1592,0
20230720,173800,1339204499,1592,1592,1592,1592,0
20230720,173700,1339204499,1592,1592,1592,1592,0
20230720,173600,1339204499,1592,1592,1592,1592,4069
20230720,173500,1339204499,1592,1592,1592,1592,0
20230720,173400,1339204499,1592,1592,1592,1592,0
20230720,173300,1339204499,1592,1592,1592,1592,0
20230720,173200,1339204499,1592,1592,1592,1592,0
20230720,173100,1339204499,1592,1592,1592,1592,0
20230720,173000,1339204499,1592,1592,1592,1592,0
20230720,172900,1339204499,1592,1592,1592,1592,0
20230720,172800,1339204499,1592,1592,1592,1592,0
20230720,172700,1339204499,1592,1592,1592,1592,0
20230720,172600,1339204499,1592,1592,1592,1592,0
20230720,172500,1339204499,1592,1592,1592,1592,0
20230720,172400,1339204499,1592,1592,1592,1592,0
20230720,172300,1339204499,1592,1592,1592,1592,0
20230720,172200,1339204499,1592,1592,1592,1592,0
20230720,172100,1339204499,1592,1592,1592,1592,0
20230720,172000,1339204499,1592,1592,1592,1592,0
20230720,171900,1339204499,1592,1592,1592,1592,0
20230720,171800,1339204499,1592,1592,1592,1592,0
20230720,171700,1339204499,1592,1592,1592,1592,0
20230720,171600,1339204499,1592,1592,1592,1592,0
20230720,171500,1339204499,1592,1592,1592,1592,0
20230720,171400,1339204499,1592,1592,1592,1592,0
20230720,171300,1339204499,1592,1592,1592,1592,0
20230720,171200,1339204499,1592,1592,1592,1592,0
20230720,171100,1339204499,1592,1592,1592,1592,0
20230720,171000,1339204499,1592,1592,1592,1592,0
20230720,170900,1339204499,1592,1592,1592,1592,0
20230720,170800,1339204499,1592,1592,1592,1592,0
20230720,170700,1339204499,1592,1592,1592,1592,0
20230720,170600,1339204499,1592,1592,1592,1592,4069
20230720,170500,1339204499,1592,1592,1592,1592,0
20230720,170400,1339204499,1592,1592,1592,1592,0
20230720,170300,1339204499,1592,1592,1592,1592,0
20230720,170200,1339204499,1592,1592,1592,1592,0
20230720,170100,1339204499,1592,1592,1592,1592,0
20230720,170000,1339204499,1592,1592,1592,1592,0
20230720,165900,1339204499,1592,1592,1592,1592,0
20230720,165800,1339204499,1592,1592,1592,1592,0
20230720,165700,1339204499,1592,1592,1592,1592,0
20230720,165600,1339204499,1592,1592,1592,1592,0
20230720,165500,1339204499,1592,1592,1592,1592,0
20230720,165400,1339204499,1592,1592,1592,1592,0
20230720,165300,1339204499,1592,1592,1592,1592,0
20230720,165200,1339204499,1592,1592,1592,1592,0
20230720,165100,1339204499,1592,1592,1592,1592,0
20230720,165000,1339204499,1592,1592,1592,1592,0
20230720,164900,1339204499,1592,1592,1592,1592,0
20230720,164800,1339204499,1592,1592,1592,1592,0
20230720,164700,1339204499,1592,1592,1592,1592,0
20230720,164600,1339204499,1592,1592,1592,1592,0
20230720,164500,1339204499,1592,1592,1592,1592,0
20230720,164400,1339204499,1592,1592,1592,1592,0
20230720,164300,1339204499,1592,1592,1592,1592,0
20230720,164200,1339204499,1592,1592,1592,1592,0
20230720,164100,1339204499,1592,1592,1592,1592,0
20230720,164000,1339204499,1592,1592,1592,1592,0
20230720,163900,1339204499,1592,1592,1592,1592,0
20230720,163800,1339204499,1592,1592,1592,1592,0
20230720,163700,1339204499,1592,1592,1592,1592,0
20230720,163600,1339204499,1592,1592,1592,1592,4069
20230720,163500,1339204499,1592,1592,1592,1592,0
20230720,163400,1339204499,1592,1592,1592,1592,0
20230720,163300,1339204499,1592,1592,1592,1592,0
20230720,163200,1339204499,1592,1592,1592,1592,0
20230720,163100,1339204499,1592,1592,1592,1592,0
20230720,163000,1339204499,1592,1592,1592,1592,0
20230720,162900,1339204499,1592,1592,1592,1592,0
20230720,162800,1339204499,1592,1592,1592,1592,0
20230720,162700,1339204499,1592,1592,1592,1592,0
20230720,162600,1339204499,1592,1592,1592,1592,0
20230720,162500,1339204499,1592,1592,1592,1592,0
20230720,162400,1339204499,1592,1592,1592,1592,0
20230720,162300,1339204499,1592,1592,1592,1592,0
20230720,162200,1339204499,1592,1592,1592,1592,0
20230720,162100,1339204499,1592,1592,1592,1592,0
20230720,162000,1339204499,1592,1592,1592,1592,0
20230720,161900,1339204499,1592,1592,1592,1592,0
20230720,161800,1339204499,1592,1592,1592,1592,0
20230720,161700,1339204499,1592,1592,1592,1592,0
20230720,161600,1339204499,1592,1592,1592,1592,0
20230720,161500,1339204499,1592,1592,1592,1592,0
20230720,161400,1339204499,1592,1592,1592,1592,0
20230720,161300,1339204499,1592,1592,1592,1592,0
20230720,161200,1339204499,1592,1592,1592,1592,0
20230720,161100,1339204499,1592,1592,1592,1592,0
20230720,161000,1339204499,1592,1592,1592,1592,0
20230720,160900,1339204499,1592,1592,1592,1592,0
20230720,160800,1339204499,1592,1592,1592,1592,0
20230720,160700,1339204499,1592,1592,1592,1592,0
20230720,160600,1339204499,1592,1592,1592,1592,4069
20230720,160500,1339204499,1592,1592,1592,1592,0
20230720,160400,1339204499,1592,1592,1592,1592,0
20230720,160300,1339204499,1592,1592,1592,1592,0
20230720,160200,1339204499,1592,1592,1592,1592,0
20230720,160100,1339204499,1592,1592,1592,1592,0
20230720,160000,1339204499,1592,1592,1592,1592,0
20230720,155900,1339204499,1592,1592,1592,1592,0
20230720,155800,1339204499,1592,1592,1592,1592,0
20230720,155700,1339204499,1592,1592,1592,1592,0
20230720,155600,1339204499,1592,1592,1592,1592,0
20230720,155500,1339204499,1592,1592,1592,1592,0
20230720,155400,1339204499,1592,1592,1592,1592,0
20230720,155300,1339204499,1592,1592,1592,1592,0
20230720,155200,1339204499,1592,1592,1592,1592,0
20230720,155100,1339204499,1592,1592,1592,1592,0
20230720,155000,1339204499,1592,1592,1592,1592,0
20230720,154900,1339204499,1592,1592,1592,1592,0
20230720,154800,1339204499,1592,1592,1592,1592,0
20230720,154700,1339204499,1592,1592,1592,1592,0
20230720,154600,1339204499,1592,1592,1592,1592,0
20230720,154500,1339204499,1592,1592,1592,1592,0
20230720,154400,1339204499,1592,1592,1592,1592,0
20230720,154300,1339204499,1592,1592,1592,1592,0
20230720,154200,1339204499,1592,1592,1592,1592,0
20230720,154100,1339204499,1592,1592,1592,1592,0
20230720,154000,1339204499,1592,1592,1592,1592,0
20230720,153900,1339204499,1592,1592,1592,1592,0
20230720,153800,1339204499,1592,1592,1592,1592,0
20230720,153700,1339204499,1592,1592,1592,1592,0
20230720,153600,1339204499,1592,1592,1592,1592,4069
20230720,153500,1339204499,1592,1592,1592,1592,0
20230720,153400,1339204499,1592,1592,1592,1592,0
20230720,153300,1339204499,1592,1592,1592,1592,0
20230720,153200,1339204499,1592,1592,1592,1592,0
20230720,153100,1339204499,1592,1592,1592,1592,0
20230720,153000,1339204499,1592,1592,1592,1592,4069
20230720,152900,1332726651,1593,1593,1593,1593,0
20230720,152800,1332726651,1593,1593,1593,1593,0
20230720,152700,1332726651,1593,1593,1593,1593,0
20230720,152600,1332726651,1593,1593,1593,1593,0
20230720,152500,1332726651,1593,1593,1593,1593,0
20230720,152400,1332726651,1593,1593,1593,1593,0
20230720,152300,1332726651,1593,1593,1593,1593,0
20230720,152200,1332726651,1593,1593,1593,1593,0
20230720,152100,1332726651,1593,1593,1593,1593,0
20230720,152000,1332726651,1593,1593,1593,1593,0
20230720,151900,1332726651,1593,1593,1593,1593,1100
20230720,151800,1330974351,1592,1593,1593,1592,6770
20230720,151700,1320190571,1592,1592,1593,1592,1470
20230720,151600,1317850320,1593,1593,1593,1593,433
20230720,151500,1317160551,1594,1595,1595,1593,20
20230720,151400,1317128688,1594,1595,1595,1594,321
20230720,151300,1316616993,1594,1593,1594,1593,344
20230720,151200,1316068730,1593,1594,1594,1593,4805
20230720,151100,1308411042,1594,1594,1594,1594,10
20230720,151000,1308395102,1594,1594,1594,1594,10
20230720,150900,1308379162,1594,1595,1595,1594,355
20230720,150800,1307812987,1595,1589,1595,1588,4593
20230720,150700,1300517546,1588,1588,1588,1588,900
20230720,150600,1299088346,1596,1587,1596,1587,218
20230720,150500,1298741462,1587,1587,1588,1587,5541
20230720,150400,1289947695,1596,1596,1596,1584,14782
20230720,150300,1266462289,1596,1596,1596,1596,633
20230720,150200,1265452021,1598,1598,1598,1598,4
20230720,150100,1265445629,1596,1598,1598,1596,2001
20230720,150000,1262252031,1598,1598,1598,1598,4955
20230720,145900,1254333941,1598,1598,1598,1598,15
20230720,145800,1254309971,1598,1598,1598,1598,0
20230720,145700,1254309971,1598,1598,1598,1598,1020
20230720,145600,1252680011,1598,1598,1598,1598,108
20230720,145500,1252507427,1593,1597,1598,1593,1795
20230720,145400,1249640421,1596,1593,1596,1593,3506
20230720,145300,1244044905,1596,1593,1596,1593,2120
20230720,145200,1240663545,1593,1593,1596,1593,2152
20230720,145100,1237235109,1593,1595,1595,1593,1618
20230720,145000,1234657615,1596,1596,1596,1596,1104
20230720,144900,1232895631,1596,1596,1596,1596,933
20230720,144800,1231406563,1596,1597,1597,1596,3003
20230720,144700,1226613772,1597,1597,1597,1597,1251
20230720,144600,1224615925,1593,1596,1596,1593,2861
20230720,144500,1220051506,1593,1595,1595,1593,270
20230720,144400,1219620858,1595,1594,1595,1594,7309
20230720,144300,1207963063,1595,1594,1595,1594,45
20230720,144200,1207891328,1594,1594,1594,1594,9
20230720,144100,1207876982,1593,1593,1593,1593,3415
20230720,144000,1202436887,1593,1593,1593,1593,2032
20230720,143900,1199199911,1593,1595,1595,1593,25
20230720,143800,1199160056,1597,1597,1597,1596,124
20230720,143700,1198962038,1597,1597,1597,1597,1
20230720,143600,1198960441,1590,1591,1591,1590,7550
20230720,143500,1186951428,1598,1595,1598,1595,11132
20230720,143400,1169179329,1595,1595,1595,1595,100
20230720,143300,1169019829,1595,1595,1595,1595,200
20230720,143200,1168700829,1597,1597,1597,1597,1
20230720,143100,1168699232,1590,1590,1590,1590,1558
20230720,143000,1166222012,1589,1594,1597,1589,6294
20230720,142900,1156210139,1594,1595,1595,1594,200
20230720,142800,1155891333,1598,1598,1598,1598,1
20230720,142700,1155889735,1595,1595,1595,1595,100
20230720,142600,1155730235,1598,1598,1598,1598,0
20230720,142500,1155730235,1598,1598,1598,1598,1000
20230720,142400,1154132235,1598,1598,1599,1598,2160
20230720,142300,1150680554,1598,1599,1599,1598,285
20230720,142200,1150225123,1598,1598,1598,1598,259
20230720,142100,1149811241,1598,1598,1598,1598,1383
20230720,142000,1147601207,1597,1597,1597,1597,3
20230720,141900,1147596416,1597,1597,1597,1596,2455
20230720,141800,1143675912,1597,1597,1597,1595,503
20230720,141700,1142873621,1597,1598,1598,1597,443
20230720,141600,1142166144,1598,1597,1598,1597,126
20230720,141500,1141964920,1595,1598,1598,1595,680
20230720,141400,1140879956,1597,1597,1597,1597,444
20230720,141300,1140170888,1597,1597,1597,1597,300
20230720,141200,1139691788,1597,1597,1597,1597,0
20230720,141100,1139691788,1597,1602,1602,1597,4571
20230720,141000,1132378334,1605,1602,1605,1602,60
20230720,140900,1132282211,1603,1604,1604,1603,991
20230720,140800,1130692683,1604,1604,1604,1604,40
20230720,140700,1130628523,1607,1604,1607,1604,604
20230720,140600,1129657904,1604,1608,1608,1603,1004
20230720,140500,1128043485,1608,1608,1608,1608,45
20230720,140400,1127971125,1608,1608,1608,1608,39
20230720,140300,1127908413,1603,1609,1609,1600,450
20230720,140200,1127185833,1609,1607,1609,1607,613
20230720,140100,1126200126,1607,1603,1608,1603,7757
20230720,140000,1113739576,1603,1602,1603,1598,4823
20230720,135900,1106010439,1598,1602,1602,1597,3113
20230720,135800,1101029178,1597,1596,1601,1596,19492
20230720,135700,1069857298,1597,1594,1597,1594,2887
20230720,135600,1065247176,1594,1595,1596,1593,379
20230720,135500,1064642571,1595,1594,1596,1594,641
20230720,135400,1063620514,1594,1596,1597,1594,2441
20230720,135300,1059725397,1597,1597,1597,1597,284
20230720,135200,1059271849,1597,1594,1598,1594,2748
20230720,135100,1054884643,1587,1593,1596,1587,4715
20230720,135000,1047364841,1593,1587,1593,1587,6974
20230720,134900,1036261904,1586,1591,1591,1586,4
20230720,134800,1036255555,1586,1586,1586,1586,15
20230720,134700,1036231765,1591,1590,1591,1590,2001
20230720,134600,1033050174,1585,1590,1590,1585,23
20230720,134500,1033013653,1590,1590,1590,1590,8994
20230720,134400,1018713193,1590,1589,1590,1589,3106
20230720,134300,1013775058,1590,1586,1590,1586,4148
20230720,134200,1007188701,1587,1584,1587,1584,1493
20230720,134100,1004820560,1585,1583,1585,1583,7743
20230720,134000,992552872,1580,1582,1582,1580,266
20230720,133900,992132062,1581,1581,1581,1581,544
20230720,133800,991271998,1581,1581,1581,1581,0
20230720,133700,991271998,1581,1581,1581,1581,5
20230720,133600,991264093,1581,1581,1581,1576,1440
20230720,133500,988987818,1575,1581,1581,1575,201
20230720,133400,988671237,1575,1580,1581,1575,3573
20230720,133300,983025702,1581,1581,1581,1581,10
20230720,133200,983009892,1581,1580,1581,1580,2201
20230720,133100,979532311,1581,1574,1581,1574,60
20230720,133000,979437717,1580,1580,1580,1580,511
20230720,132900,978630337,1573,1573,1573,1573,8
20230720,132800,978617753,1573,1580,1580,1573,1039
20230720,132700,976983035,1580,1580,1580,1580,10
20230720,132600,976967235,1580,1580,1580,1570,6119
20230720,132500,967339405,1580,1580,1580,1580,1
20230720,132400,967337825,1581,1577,1581,1577,1161
20230720,132300,965506924,1582,1582,1582,1582,0
20230720,132200,965506924,1582,1582,1582,1582,500
20230720,132100,964715924,1583,1578,1583,1577,8
20230720,132000,964703300,1579,1579,1583,1579,712
20230720,131900,963579048,1583,1583,1583,1583,50
20230720,131800,963499898,1583,1583,1583,1583,0
20230720,131700,963499898,1583,1583,1583,1583,6557
20230720,131600,953120167,1583,1577,1583,1577,502
20230720,131500,952328507,1583,1583,1583,1583,568
20230720,131400,951429363,1583,1575,1583,1574,1321
20230720,131300,949344680,1575,1581,1584,1575,3137
20230720,131200,944398053,1581,1581,1581,1581,1
20230720,131100,944396472,1580,1584,1584,1580,11
20230720,131000,944379088,1580,1584,1584,1580,1507
20230720,130900,941997828,1580,1582,1584,1580,698
20230720,130800,940894770,1584,1585,1585,1584,200
20230720,130700,940577870,1585,1585,1585,1585,1
20230720,130600,940576285,1580,1580,1580,1580,65
20230720,130500,940473585,1585,1585,1585,1585,0
20230720,130400,940473585,1585,1578,1585,1578,18
20230720,130300,940445069,1587,1587,1587,1587,11
20230720,130200,940427612,1577,1577,1587,1577,5662
20230720,130100,931482074,1578,1580,1580,1578,101
20230720,130000,931322496,1580,1580,1580,1576,527
20230720,125900,930491488,1580,1580,1580,1579,626
20230720,125800,929502614,1579,1579,1580,1579,9293
20230720,125700,914825967,1575,1575,1575,1575,597
20230720,125600,913885692,1575,1575,1575,1574,96
20230720,125500,913734584,1574,1574,1574,1574,918
20230720,125400,912289652,1575,1575,1575,1575,0
20230720,125300,912289652,1575,1575,1575,1575,572
20230720,125200,911388752,1574,1574,1574,1574,208
20230720,125100,911061360,1574,1574,1574,1574,2
20230720,125000,911058212,1571,1569,1571,1569,798
20230720,124900,909805171,1569,1570,1570,1569,824
20230720,124800,908511716,1571,1571,1571,1571,62
20230720,124700,908414314,1570,1570,1570,1570,456
20230720,124600,907698394,1569,1569,1569,1569,0
20230720,124500,907698394,1569,1570,1570,1568,2229
20230720,124400,904201753,1569,1569,1569,1569,505
20230720,124300,903409408,1569,1571,1571,1568,1958
20230720,124200,900337644,1571,1571,1572,1569,1934
20230720,124100,897300520,1571,1570,1571,1568,174
20230720,124000,897027678,1570,1573,1573,1568,20807
20230720,123900,864354382,1573,1574,1574,1571,1137
20230720,123800,862567720,1574,1574,1574,1574,10
20230720,123700,862551980,1577,1576,1577,1571,6151
20230720,123600,852852788,1576,1573,1576,1571,2914
20230720,123500,848273888,1576,1576,1576,1572,228
20230720,123400,847915060,1571,1572,1572,1571,8511
20230720,123300,834544259,1576,1574,1576,1571,11031
20230720,123200,817202752,1577,1574,1577,1573,668
20230720,123100,816151973,1573,1577,1577,1573,21
20230720,123000,816118860,1577,1577,1577,1577,1
20230720,122900,816117283,1572,1572,1572,1572,1500
20230720,122800,813759283,1573,1577,1577,1573,505
20230720,122700,812964914,1577,1573,1577,1573,369
20230720,122600,812384469,1573,1573,1573,1573,1020
20230720,122500,810780009,1573,1573,1573,1573,0
20230720,122400,810780009,1573,1575,1575,1573,1017
20230720,122300,809179827,1577,1577,1577,1577,7
20230720,122200,809168788,1577,1577,1577,1577,20
20230720,122100,809137248,1577,1573,1577,1573,536
20230720,122000,808293628,1573,1573,1573,1573,0
20230720,121900,808293628,1573,1573,1573,1573,617
20230720,121800,807323087,1572,1573,1573,1572,3652
20230720,121700,801581528,1575,1577,1577,1575,80
20230720,121600,801455494,1577,1573,1577,1573,110
20230720,121500,801282428,1573,1573,1577,1573,107
20230720,121400,801114074,1573,1573,1573,1573,1297
20230720,121300,799073893,1573,1573,1573,1572,2048
20230720,121200,795852791,1573,1572,1573,1572,539
20230720,121100,795005481,1572,1572,1572,1572,1391
20230720,121000,792818829,1572,1575,1575,1572,2511
20230720,120900,788871534,1576,1576,1576,1575,73
20230720,120800,788756487,1576,1576,1576,1576,1
20230720,120700,788754911,1572,1573,1573,1572,2109
20230720,120600,785439352,1577,1577,1577,1577,1
20230720,120500,785437775,1577,1577,1577,1577,22
20230720,120400,785403081,1577,1577,1577,1577,100
20230720,120300,785245381,1580,1580,1580,1580,0
20230720,120200,785245381,1580,1572,1580,1571,3127
20230720,120100,780329932,1573,1577,1577,1572,24656
20230720,120000,741495797,1578,1577,1578,1577,41
20230720,115900,741431100,1577,1577,1577,1577,0
20230720,115800,741431100,1577,1580,1580,1577,31
20230720,115700,741382123,1576,1576,1576,1576,0
20230720,115600,741382123,1576,1580,1580,1576,2030
20230720,115500,738182803,1576,1580,1580,1576,6265
20230720,115400,728303544,1580,1577,1580,1577,112
20230720,115300,728126884,1577,1578,1580,1577,2132
20230720,115200,724763309,1577,1578,1580,1577,1046
20230720,115100,723112750,1578,1582,1582,1578,3441
20230720,115000,717679838,1581,1584,1584,1579,22315
20230720,114900,682408462,1588,1588,1588,1588,40
20230720,114800,682344942,1588,1588,1588,1588,1552
20230720,114700,679880366,1588,1585,1588,1584,126
20230720,114600,679680336,1584,1585,1585,1584,1150
20230720,114500,677858586,1585,1585,1588,1585,1390
20230720,114400,675655433,1588,1588,1588,1588,5
20230720,114300,675647493,1585,1585,1585,1585,653
20230720,114200,674612488,1585,1588,1588,1584,18992
20230720,114100,644489949,1588,1590,1590,1588,55
20230720,114000,644402599,1589,1593,1593,1589,2533
20230720,113900,640375738,1593,1593,1593,1593,406
20230720,113800,639728980,1593,1590,1593,1588,1915
20230720,113700,636684510,1590,1590,1590,1590,56
20230720,113600,636595470,1590,1590,1590,1590,1369
20230720,113500,634418760,1590,1590,1590,1590,1000
20230720,113400,632828760,1590,1588,1590,1588,2111
20230720,113300,629472815,1588,1588,1588,1588,55
20230720,113200,629385475,1588,1588,1588,1588,3
20230720,113100,629380711,1588,1588,1588,1588,2044
20230720,113000,626134839,1588,1588,1588,1588,200
20230720,112900,625817239,1588,1588,1588,1588,28
20230720,112800,625772775,1588,1588,1588,1587,819
20230720,112700,624473003,1587,1588,1588,1587,6532
20230720,112600,614102719,1588,1588,1588,1587,642
20230720,112500,613083351,1587,1587,1587,1587,834
20230720,112400,611759793,1588,1588,1588,1588,453
20230720,112300,611040429,1588,1589,1589,1588,2085
20230720,112200,607729448,1590,1590,1590,1590,0
20230720,112100,607729448,1590,1590,1590,1590,1
20230720,112000,607727858,1588,1590,1590,1588,10351
20230720,111900,591283218,1589,1589,1589,1589,436
20230720,111800,590590414,1589,1589,1589,1588,781
20230720,111700,589350094,1590,1590,1590,1590,206
20230720,111600,589022554,1590,1590,1590,1590,1
20230720,111500,589020964,1590,1590,1590,1590,2
20230720,111400,589017784,1590,1590,1590,1589,4488
20230720,111300,581882747,1590,1590,1590,1590,33
20230720,111200,581830277,1590,1590,1590,1590,5
20230720,111100,581822327,1590,1590,1590,1590,791
20230720,111000,580564637,1593,1593,1593,1593,5
20230720,110900,580556672,1593,1593,1593,1593,5
20230720,110800,580548707,1593,1590,1593,1589,290
20230720,110700,580087545,1590,1589,1590,1588,433
20230720,110600,579399506,1587,1587,1587,1587,0
20230720,110500,579399506,1587,1586,1587,1586,9771
20230720,110400,563898220,1586,1587,1587,1586,94
20230720,110300,563749106,1587,1587,1587,1587,0
20230720,110200,563749106,1587,1589,1589,1587,2405
20230720,110100,559932369,1587,1587,1587,1587,100
20230720,110000,559773669,1587,1588,1589,1587,501
20230720,105900,558978480,1588,1588,1589,1588,851
20230720,105800,557627091,1590,1588,1590,1588,1952
20230720,105700,554527311,1588,1590,1590,1588,506
20230720,105600,553722899,1590,1588,1590,1588,90
20230720,105500,553579977,1588,1590,1590,1588,425
20230720,105400,552905044,1590,1590,1590,1590,1
20230720,105300,552903454,1589,1589,1589,1589,2000
20230720,105200,549725454,1591,1591,1591,1591,11679
20230720,105100,531144165,1594,1594,1594,1594,10
20230720,105000,531128225,1594,1594,1594,1594,112
20230720,104900,530949697,1594,1594,1594,1594,50
20230720,104800,530869997,1594,1594,1594,1594,645
20230720,104700,529841867,1594,1594,1594,1589,378
20230720,104600,529240685,1594,1590,1594,1590,13445
20230720,104500,507814213,1590,1589,1590,1589,1877
20230720,104400,504831562,1589,1590,1590,1589,512
20230720,104300,504017543,1590,1590,1590,1590,502
20230720,104200,503219363,1590,1590,1590,1590,1
20230720,104100,503217773,1590,1590,1590,1590,10
20230720,104000,503201873,1590,1590,1590,1590,58
20230720,103900,503109653,1589,1590,1590,1589,908
20230720,103800,501666645,1590,1590,1590,1590,338
20230720,103700,501129225,1590,1590,1590,1590,571
20230720,103600,500221335,1594,1591,1594,1590,2010
20230720,103500,497024179,1590,1594,1594,1590,11
20230720,103400,497006649,1590,1590,1590,1590,61
20230720,103300,496909659,1592,1592,1592,1592,1041
20230720,103200,495252387,1589,1590,1590,1589,1340
20230720,103100,493122629,1592,1592,1592,1590,485
20230720,103000,492350513,1592,1590,1592,1590,236
20230720,102900,491975247,1590,1590,1590,1590,368
20230720,102800,491390127,1590,1590,1590,1590,207
20230720,102700,491060997,1587,1588,1588,1587,1212
20230720,102600,489136841,1590,1592,1592,1588,6116
20230720,102500,479413206,1592,1595,1595,1591,688
20230720,102400,478318526,1595,1595,1595,1594,1447
20230720,102300,476011982,1595,1600,1600,1595,1025
20230720,102200,474377037,1600,1598,1600,1598,719
20230720,102100,473226865,1598,1598,1598,1598,1
20230720,102000,473225267,1600,1600,1600,1600,3126
20230720,101900,468223667,1594,1598,1598,1594,567
20230720,101800,467318558,1600,1600,1602,1598,29
20230720,101700,467272126,1600,1600,1602,1600,7338
20230720,101600,455531308,1600,1600,1602,1600,1113
20230720,101500,453748314,1602,1595,1602,1595,292
20230720,101400,453281853,1594,1594,1594,1594,1
20230720,101300,453280259,1594,1595,1595,1594,191
20230720,101200,452975615,1595,1596,1596,1595,5585
20230720,101100,444066531,1600,1600,1600,1600,3282
20230720,101000,438815331,1600,1595,1600,1595,186
20230720,100900,438518656,1595,1595,1595,1595,2183
20230720,100800,435036771,1595,1600,1600,1595,1811
20230720,100700,432140867,1602,1599,1602,1599,2251
20230720,100600,428535065,1599,1599,1599,1598,707
20230720,100500,427405029,1598,1595,1598,1595,361
20230720,100400,426829159,1595,1599,1599,1595,5966
20230720,100300,417292895,1602,1596,1602,1596,3617
20230720,100200,411509459,1595,1590,1595,1590,14048
20230720,100100,389151066,1590,1587,1590,1587,4
20230720,100000,389144715,1590,1591,1591,1590,21
20230720,095900,389111319,1587,1587,1587,1587,212
20230720,095800,388774875,1587,1588,1588,1587,1000
20230720,095700,387187775,1587,1586,1591,1586,99
20230720,095600,387030720,1591,1586,1591,1586,1501
20230720,095500,384650129,1586,1592,1592,1586,1537
20230720,095400,382212225,1592,1592,1592,1586,96
20230720,095300,382059399,1592,1591,1592,1591,160
20230720,095200,381804837,1593,1593,1593,1593,0
20230720,095100,381804837,1593,1593,1593,1593,10
20230720,095000,381788907,1584,1589,1593,1583,5869
20230720,094900,372479180,1589,1589,1589,1582,5031
20230720,094800,364495146,1582,1589,1589,1582,20584
20230720,094700,331864601,1589,1591,1591,1589,937
20230720,094600,330375320,1589,1595,1595,1589,922
20230720,094500,328907093,1595,1596,1596,1595,2875
20230720,094400,324321095,1595,1596,1596,1595,124
20230720,094300,324123193,1596,1594,1596,1594,7310
20230720,094200,312469733,1595,1594,1595,1594,22
20230720,094100,312434662,1594,1595,1595,1594,1522
20230720,094000,310008072,1595,1596,1596,1595,2060
20230720,093900,306722312,1596,1595,1596,1595,5
20230720,093800,306714334,1596,1598,1598,1596,114
20230720,093700,306532286,1598,1598,1598,1598,613
20230720,093600,305552712,1598,1598,1598,1598,148
20230720,093500,305316208,1598,1598,1600,1598,1151
20230720,093400,303476810,1600,1600,1600,1600,168
20230720,093300,303208010,1600,1600,1601,1600,1364
20230720,093200,301024579,1600,1596,1600,1596,2930
20230720,093100,296338140,1583,1590,1594,1583,16085
20230720,093000,270761437,1583,1583,1583,1583,33
20230720,092900,270709198,1590,1583,1590,1581,2747
20230720,092800,266355473,1583,1590,1590,1583,4813
20230720,092700,258703045,1586,1584,1586,1582,4711
20230720,092600,251240139,1585,1586,1586,1585,2509
20230720,092500,247262157,1587,1596,1596,1587,21180
20230720,092400,213608125,1596,1592,1596,1592,2520
20230720,092300,209596205,1592,1593,1594,1592,3314
20230720,092200,204319957,1598,1592,1599,1592,553
20230720,092100,203439045,1592,1593,1594,1592,5548
20230720,092000,194600962,1593,1600,1600,1593,2077
20230720,091900,191287385,1600,1603,1603,1600,2
20230720,091800,191284182,1598,1603,1603,1598,655
20230720,091700,190237342,1603,1604,1604,1600,2986
20230720,091600,185455880,1604,1604,1604,1604,625
20230720,091500,184453380,1604,1602,1604,1600,11133
20230720,091400,166638816,1602,1600,1605,1597,33302
20230720,091300,113352604,1600,1598,1600,1598,5028
20230720,091200,105311944,1598,1600,1600,1591,1844
20230720,091100,102376758,1600,1600,1600,1599,4255
20230720,091000,95568885,1589,1604,1604,1587,1809
20230720,090900,92690511,1600,1607,1607,1600,4972
20230720,090800,84722914,1607,1600,1607,1600,5634
20230720,090700,75687382,1605,1600,1605,1600,1291
20230720,090600,73618277,1600,1593,1605,1590,5173
20230720,090500,65357267,1585,1580,1585,1580,4403
20230720,090400,58390903,1580,1595,1595,1580,10381
20230720,090300,41926005,1596,1597,1597,1588,254
20230720,090200,41521420,1596,1591,1596,1587,5251
20230720,090100,33174967,1590,1590,1590,1590,152
20230720,090000,32933287,1590,1599,1600,1590,19434