KissMeData/033170/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190900,1009002909,1545,1545,1545,1545,11435
20230712,190800,1009002909,1545,1545,1545,1545,0
20230712,190700,1009002909,1545,1545,1545,1545,0
20230712,190600,1009002909,1545,1545,1545,1545,0
20230712,190500,1009002909,1545,1545,1545,1545,0
20230712,190400,1009002909,1545,1545,1545,1545,0
20230712,190300,1009002909,1545,1545,1545,1545,0
20230712,190200,1009002909,1545,1545,1545,1545,0
20230712,190100,1009002909,1545,1545,1545,1545,0
20230712,190000,1009002909,1545,1545,1545,1545,0
20230712,185900,1009002909,1545,1545,1545,1545,0
20230712,185800,1009002909,1545,1545,1545,1545,0
20230712,185700,1009002909,1545,1545,1545,1545,0
20230712,185600,1009002909,1545,1545,1545,1545,0
20230712,185500,1009002909,1545,1545,1545,1545,0
20230712,185400,1009002909,1545,1545,1545,1545,0
20230712,185300,1009002909,1545,1545,1545,1545,0
20230712,185200,1009002909,1545,1545,1545,1545,0
20230712,185100,1009002909,1545,1545,1545,1545,0
20230712,185000,1009002909,1545,1545,1545,1545,0
20230712,184900,1009002909,1545,1545,1545,1545,0
20230712,184800,1009002909,1545,1545,1545,1545,0
20230712,184700,1009002909,1545,1545,1545,1545,0
20230712,184600,1009002909,1545,1545,1545,1545,0
20230712,184500,1009002909,1545,1545,1545,1545,0
20230712,184400,1009002909,1545,1545,1545,1545,0
20230712,184300,1009002909,1545,1545,1545,1545,0
20230712,184200,1009002909,1545,1545,1545,1545,0
20230712,184100,1009002909,1545,1545,1545,1545,0
20230712,184000,1009002909,1545,1545,1545,1545,0
20230712,183900,1009002909,1545,1545,1545,1545,11435
20230712,183800,1009002909,1545,1545,1545,1545,0
20230712,183700,1009002909,1545,1545,1545,1545,0
20230712,183600,1009002909,1545,1545,1545,1545,0
20230712,183500,1009002909,1545,1545,1545,1545,0
20230712,183400,1009002909,1545,1545,1545,1545,0
20230712,183300,1009002909,1545,1545,1545,1545,0
20230712,183200,1009002909,1545,1545,1545,1545,0
20230712,183100,1009002909,1545,1545,1545,1545,0
20230712,183000,1009002909,1545,1545,1545,1545,0
20230712,182900,1009002909,1545,1545,1545,1545,0
20230712,182800,1009002909,1545,1545,1545,1545,0
20230712,182700,1009002909,1545,1545,1545,1545,0
20230712,182600,1009002909,1545,1545,1545,1545,0
20230712,182500,1009002909,1545,1545,1545,1545,0
20230712,182400,1009002909,1545,1545,1545,1545,0
20230712,182300,1009002909,1545,1545,1545,1545,0
20230712,182200,1009002909,1545,1545,1545,1545,0
20230712,182100,1009002909,1545,1545,1545,1545,0
20230712,182000,1009002909,1545,1545,1545,1545,0
20230712,181900,1009002909,1545,1545,1545,1545,0
20230712,181800,1009002909,1545,1545,1545,1545,0
20230712,181700,1009002909,1545,1545,1545,1545,0
20230712,181600,1009002909,1545,1545,1545,1545,0
20230712,181500,1009002909,1545,1545,1545,1545,0
20230712,181400,1009002909,1545,1545,1545,1545,0
20230712,181300,1009002909,1545,1545,1545,1545,0
20230712,181200,1009002909,1545,1545,1545,1545,0
20230712,181100,1009002909,1545,1545,1545,1545,0
20230712,181000,1009002909,1545,1545,1545,1545,0
20230712,180900,1009002909,1545,1545,1545,1545,11435
20230712,180800,1009002909,1545,1545,1545,1545,0
20230712,180700,1009002909,1545,1545,1545,1545,0
20230712,180600,1009002909,1545,1545,1545,1545,0
20230712,180500,1009002909,1545,1545,1545,1545,0
20230712,180400,1009002909,1545,1545,1545,1545,0
20230712,180300,1009002909,1545,1545,1545,1545,0
20230712,180200,1009002909,1545,1545,1545,1545,0
20230712,180100,1009002909,1545,1545,1545,1545,0
20230712,180000,1009002909,1545,1545,1545,1545,0
20230712,175900,1009002909,1545,1545,1545,1545,0
20230712,175800,1009002909,1545,1545,1545,1545,0
20230712,175700,1009002909,1545,1545,1545,1545,0
20230712,175600,1009002909,1545,1545,1545,1545,0
20230712,175500,1009002909,1545,1545,1545,1545,0
20230712,175400,1009002909,1545,1545,1545,1545,0
20230712,175300,1009002909,1545,1545,1545,1545,0
20230712,175200,1009002909,1545,1545,1545,1545,0
20230712,175100,1009002909,1545,1545,1545,1545,0
20230712,175000,1009002909,1545,1545,1545,1545,0
20230712,174900,1009002909,1545,1545,1545,1545,0
20230712,174800,1009002909,1545,1545,1545,1545,0
20230712,174700,1009002909,1545,1545,1545,1545,0
20230712,174600,1009002909,1545,1545,1545,1545,0
20230712,174500,1009002909,1545,1545,1545,1545,0
20230712,174400,1009002909,1545,1545,1545,1545,0
20230712,174300,1009002909,1545,1545,1545,1545,0
20230712,174200,1009002909,1545,1545,1545,1545,0
20230712,174100,1009002909,1545,1545,1545,1545,0
20230712,174000,1009002909,1545,1545,1545,1545,0
20230712,173900,1009002909,1545,1545,1545,1545,11435
20230712,173800,1009002909,1545,1545,1545,1545,0
20230712,173700,1009002909,1545,1545,1545,1545,0
20230712,173600,1009002909,1545,1545,1545,1545,0
20230712,173500,1009002909,1545,1545,1545,1545,0
20230712,173400,1009002909,1545,1545,1545,1545,0
20230712,173300,1009002909,1545,1545,1545,1545,0
20230712,173200,1009002909,1545,1545,1545,1545,0
20230712,173100,1009002909,1545,1545,1545,1545,0
20230712,173000,1009002909,1545,1545,1545,1545,0
20230712,172900,1009002909,1545,1545,1545,1545,0
20230712,172800,1009002909,1545,1545,1545,1545,0
20230712,172700,1009002909,1545,1545,1545,1545,0
20230712,172600,1009002909,1545,1545,1545,1545,0
20230712,172500,1009002909,1545,1545,1545,1545,0
20230712,172400,1009002909,1545,1545,1545,1545,0
20230712,172300,1009002909,1545,1545,1545,1545,0
20230712,172200,1009002909,1545,1545,1545,1545,0
20230712,172100,1009002909,1545,1545,1545,1545,0
20230712,172000,1009002909,1545,1545,1545,1545,0
20230712,171900,1009002909,1545,1545,1545,1545,0
20230712,171800,1009002909,1545,1545,1545,1545,0
20230712,171700,1009002909,1545,1545,1545,1545,0
20230712,171600,1009002909,1545,1545,1545,1545,0
20230712,171500,1009002909,1545,1545,1545,1545,0
20230712,171400,1009002909,1545,1545,1545,1545,0
20230712,171300,1009002909,1545,1545,1545,1545,0
20230712,171200,1009002909,1545,1545,1545,1545,0
20230712,171100,1009002909,1545,1545,1545,1545,0
20230712,171000,1009002909,1545,1545,1545,1545,0
20230712,170900,1009002909,1545,1545,1545,1545,11435
20230712,170800,1009002909,1545,1545,1545,1545,0
20230712,170700,1009002909,1545,1545,1545,1545,0
20230712,170600,1009002909,1545,1545,1545,1545,0
20230712,170500,1009002909,1545,1545,1545,1545,0
20230712,170400,1009002909,1545,1545,1545,1545,0
20230712,170300,1009002909,1545,1545,1545,1545,0
20230712,170200,1009002909,1545,1545,1545,1545,0
20230712,170100,1009002909,1545,1545,1545,1545,0
20230712,170000,1009002909,1545,1545,1545,1545,0
20230712,165900,1009002909,1545,1545,1545,1545,0
20230712,165800,1009002909,1545,1545,1545,1545,0
20230712,165700,1009002909,1545,1545,1545,1545,0
20230712,165600,1009002909,1545,1545,1545,1545,0
20230712,165500,1009002909,1545,1545,1545,1545,0
20230712,165400,1009002909,1545,1545,1545,1545,0
20230712,165300,1009002909,1545,1545,1545,1545,0
20230712,165200,1009002909,1545,1545,1545,1545,0
20230712,165100,1009002909,1545,1545,1545,1545,0
20230712,165000,1009002909,1545,1545,1545,1545,0
20230712,164900,1009002909,1545,1545,1545,1545,0
20230712,164800,1009002909,1545,1545,1545,1545,0
20230712,164700,1009002909,1545,1545,1545,1545,0
20230712,164600,1009002909,1545,1545,1545,1545,0
20230712,164500,1009002909,1545,1545,1545,1545,0
20230712,164400,1009002909,1545,1545,1545,1545,0
20230712,164300,1009002909,1545,1545,1545,1545,0
20230712,164200,1009002909,1545,1545,1545,1545,0
20230712,164100,1009002909,1545,1545,1545,1545,0
20230712,164000,1009002909,1545,1545,1545,1545,0
20230712,163900,1009002909,1545,1545,1545,1545,11435
20230712,163800,1009002909,1545,1545,1545,1545,0
20230712,163700,1009002909,1545,1545,1545,1545,0
20230712,163600,1009002909,1545,1545,1545,1545,0
20230712,163500,1009002909,1545,1545,1545,1545,0
20230712,163400,1009002909,1545,1545,1545,1545,0
20230712,163300,1009002909,1545,1545,1545,1545,0
20230712,163200,1009002909,1545,1545,1545,1545,0
20230712,163100,1009002909,1545,1545,1545,1545,0
20230712,163000,1009002909,1545,1545,1545,1545,0
20230712,162900,1009002909,1545,1545,1545,1545,0
20230712,162800,1009002909,1545,1545,1545,1545,0
20230712,162700,1009002909,1545,1545,1545,1545,0
20230712,162600,1009002909,1545,1545,1545,1545,0
20230712,162500,1009002909,1545,1545,1545,1545,0
20230712,162400,1009002909,1545,1545,1545,1545,0
20230712,162300,1009002909,1545,1545,1545,1545,0
20230712,162200,1009002909,1545,1545,1545,1545,0
20230712,162100,1009002909,1545,1545,1545,1545,0
20230712,162000,1009002909,1545,1545,1545,1545,0
20230712,161900,1009002909,1545,1545,1545,1545,0
20230712,161800,1009002909,1545,1545,1545,1545,0
20230712,161700,1009002909,1545,1545,1545,1545,0
20230712,161600,1009002909,1545,1545,1545,1545,0
20230712,161500,1009002909,1545,1545,1545,1545,0
20230712,161400,1009002909,1545,1545,1545,1545,0
20230712,161300,1009002909,1545,1545,1545,1545,0
20230712,161200,1009002909,1545,1545,1545,1545,0
20230712,161100,1009002909,1545,1545,1545,1545,0
20230712,161000,1009002909,1545,1545,1545,1545,0
20230712,160900,1009002909,1545,1545,1545,1545,11435
20230712,160800,1009002909,1545,1545,1545,1545,0
20230712,160700,1009002909,1545,1545,1545,1545,0
20230712,160600,1009002909,1545,1545,1545,1545,0
20230712,160500,1009002909,1545,1545,1545,1545,0
20230712,160400,1009002909,1545,1545,1545,1545,0
20230712,160300,1009002909,1545,1545,1545,1545,0
20230712,160200,1009002909,1545,1545,1545,1545,0
20230712,160100,1009002909,1545,1545,1545,1545,0
20230712,160000,1009002909,1545,1545,1545,1545,0
20230712,155900,1009002909,1545,1545,1545,1545,0
20230712,155800,1009002909,1545,1545,1545,1545,0
20230712,155700,1009002909,1545,1545,1545,1545,0
20230712,155600,1009002909,1545,1545,1545,1545,0
20230712,155500,1009002909,1545,1545,1545,1545,0
20230712,155400,1009002909,1545,1545,1545,1545,0
20230712,155300,1009002909,1545,1545,1545,1545,0
20230712,155200,1009002909,1545,1545,1545,1545,0
20230712,155100,1009002909,1545,1545,1545,1545,0
20230712,155000,1009002909,1545,1545,1545,1545,0
20230712,154900,1009002909,1545,1545,1545,1545,0
20230712,154800,1009002909,1545,1545,1545,1545,0
20230712,154700,1009002909,1545,1545,1545,1545,0
20230712,154600,1009002909,1545,1545,1545,1545,0
20230712,154500,1009002909,1545,1545,1545,1545,0
20230712,154400,1009002909,1545,1545,1545,1545,0
20230712,154300,1009002909,1545,1545,1545,1545,0
20230712,154200,1009002909,1545,1545,1545,1545,0
20230712,154100,1009002909,1545,1545,1545,1545,0
20230712,154000,1009002909,1545,1545,1545,1545,0
20230712,153900,1009002909,1545,1545,1545,1545,11435
20230712,153800,1009002909,1545,1545,1545,1545,0
20230712,153700,1009002909,1545,1545,1545,1545,0
20230712,153600,1009002909,1545,1545,1545,1545,0
20230712,153500,1009002909,1545,1545,1545,1545,0
20230712,153400,1009002909,1545,1545,1545,1545,0
20230712,153300,1009002909,1545,1545,1545,1545,0
20230712,153200,1009002909,1545,1545,1545,1545,0
20230712,153100,1009002909,1545,1545,1545,1545,0
20230712,153000,1009002909,1545,1545,1545,1545,11435
20230712,152900,991335834,1544,1544,1544,1544,0
20230712,152800,991335834,1544,1544,1544,1544,0
20230712,152700,991335834,1544,1544,1544,1544,0
20230712,152600,991335834,1544,1544,1544,1544,0
20230712,152500,991335834,1544,1544,1544,1544,0
20230712,152400,991335834,1544,1544,1544,1544,0
20230712,152300,991335834,1544,1544,1544,1544,0
20230712,152200,991335834,1544,1544,1544,1544,0
20230712,152100,991335834,1544,1544,1544,1544,0
20230712,152000,991335834,1544,1544,1544,1544,0
20230712,151900,991335834,1544,1544,1544,1543,2579
20230712,151800,987353888,1544,1543,1544,1543,2201
20230712,151700,983955678,1542,1543,1543,1542,2032
20230712,151600,980820352,1544,1543,1544,1543,193
20230712,151500,980522379,1544,1543,1544,1542,21
20230712,151400,980489984,1543,1544,1544,1543,1307
20230712,151300,978473272,1544,1546,1546,1544,4420
20230712,151200,971643344,1546,1546,1546,1546,73
20230712,151100,971530486,1548,1548,1548,1548,84
20230712,151000,971400454,1546,1546,1546,1546,161
20230712,150900,971151548,1548,1546,1548,1545,707
20230712,150800,970059180,1546,1548,1548,1546,1854
20230712,150700,967192488,1547,1548,1548,1547,1012
20230712,150600,965626112,1547,1547,1547,1547,850
20230712,150500,964311162,1548,1546,1548,1546,1556
20230712,150400,961904254,1546,1546,1546,1546,1014
20230712,150300,960336610,1543,1543,1543,1543,0
20230712,150200,960336610,1543,1543,1543,1543,0
20230712,150100,960336610,1543,1543,1543,1543,0
20230712,150000,960336610,1543,1543,1543,1543,18
20230712,145900,960308836,1542,1542,1542,1542,0
20230712,145800,960308836,1542,1542,1542,1542,120
20230712,145700,960123796,1547,1545,1548,1545,2389
20230712,145600,956428670,1545,1542,1545,1542,863
20230712,145500,955096112,1545,1545,1545,1545,0
20230712,145400,955096112,1545,1545,1545,1545,0
20230712,145300,955096112,1545,1545,1545,1545,500
20230712,145200,954323612,1541,1541,1541,1541,0
20230712,145100,954323612,1541,1541,1541,1541,411
20230712,145000,953690261,1545,1545,1545,1545,1
20230712,144900,953688716,1545,1545,1545,1541,2003
20230712,144800,950597268,1545,1544,1545,1544,586
20230712,144700,949692383,1542,1542,1542,1542,200
20230712,144600,949383983,1541,1542,1542,1541,500
20230712,144500,948613427,1542,1542,1542,1542,0
20230712,144400,948613427,1542,1542,1542,1542,149
20230712,144300,948383669,1542,1542,1542,1542,101
20230712,144200,948227927,1542,1540,1542,1540,975
20230712,144100,946726223,1540,1541,1541,1540,695
20230712,144000,945655263,1541,1542,1542,1541,849
20230712,143900,944346606,1542,1542,1542,1542,485
20230712,143800,943598736,1543,1543,1543,1543,97
20230712,143700,943449065,1543,1544,1544,1543,918
20230712,143600,942031676,1544,1544,1544,1544,1
20230712,143500,942030132,1545,1545,1545,1545,0
20230712,143400,942030132,1545,1545,1545,1545,0
20230712,143300,942030132,1545,1546,1546,1545,217
20230712,143200,941694857,1542,1545,1545,1542,400
20230712,143100,941077157,1546,1542,1546,1542,436
20230712,143000,940404805,1542,1542,1542,1542,928
20230712,142900,938973829,1542,1542,1542,1542,71
20230712,142800,938864347,1542,1540,1542,1540,1131
20230712,142700,937120575,1539,1539,1542,1539,2869
20230712,142600,932699296,1538,1539,1539,1538,542
20230712,142500,931865335,1538,1538,1538,1538,0
20230712,142400,931865335,1538,1541,1541,1537,340
20230712,142300,931342339,1541,1541,1541,1541,0
20230712,142200,931342339,1541,1541,1541,1541,300
20230712,142100,930880039,1541,1541,1541,1541,0
20230712,142000,930880039,1541,1541,1541,1541,5
20230712,141900,930872334,1541,1541,1541,1541,100
20230712,141800,930718234,1535,1535,1535,1535,0
20230712,141700,930718234,1535,1536,1536,1535,8623
20230712,141600,917481926,1541,1541,1541,1541,21
20230712,141500,917449565,1541,1541,1541,1541,28
20230712,141400,917406417,1541,1541,1541,1541,200
20230712,141300,917098217,1541,1534,1541,1534,39
20230712,141200,917038384,1533,1533,1533,1533,0
20230712,141100,917038384,1533,1534,1534,1533,129
20230712,141000,916840626,1542,1542,1542,1532,8625
20230712,140900,903609756,1537,1537,1537,1537,1000
20230712,140800,902072756,1537,1538,1538,1537,900
20230712,140700,900689449,1538,1538,1538,1538,3
20230712,140600,900684835,1538,1539,1539,1538,3615
20230712,140500,895124465,1539,1540,1540,1539,11
20230712,140400,895107535,1546,1539,1546,1539,7803
20230712,140300,883098648,1539,1540,1540,1539,1741
20230712,140200,880419244,1539,1539,1539,1539,64
20230712,140100,880320748,1538,1546,1546,1538,7050
20230712,140000,869460532,1546,1546,1546,1546,701
20230712,135900,868376786,1546,1546,1546,1546,40
20230712,135800,868314946,1543,1544,1544,1543,1710
20230712,135700,865675704,1544,1544,1544,1544,1
20230712,135600,865674160,1544,1544,1544,1544,24
20230712,135500,865637104,1544,1544,1544,1544,1
20230712,135400,865635560,1544,1544,1544,1544,0
20230712,135300,865635560,1544,1545,1545,1544,1063
20230712,135200,863994200,1544,1544,1544,1544,50
20230712,135100,863917000,1544,1544,1544,1544,521
20230712,135000,863112576,1544,1544,1544,1544,700
20230712,134900,862031776,1544,1544,1544,1544,0
20230712,134800,862031776,1544,1545,1545,1544,3530
20230712,134700,856579186,1544,1544,1544,1544,520
20230712,134600,855776306,1544,1544,1544,1544,1
20230712,134500,855774762,1544,1544,1544,1544,415
20230712,134400,855134002,1544,1544,1544,1544,200
20230712,134300,854825202,1544,1544,1544,1544,744
20230712,134200,853676466,1544,1544,1544,1544,216
20230712,134100,853342962,1544,1544,1544,1544,0
20230712,134000,853342962,1544,1544,1544,1544,42
20230712,133900,853278114,1544,1543,1544,1543,190
20230712,133800,852984794,1543,1543,1543,1543,5
20230712,133700,852977079,1539,1542,1543,1539,6758
20230712,133600,842565299,1542,1542,1542,1542,5
20230712,133500,842557589,1543,1543,1543,1543,193
20230712,133400,842259790,1543,1543,1543,1543,0
20230712,133300,842259790,1543,1543,1543,1543,74
20230712,133200,842145608,1543,1544,1544,1543,26
20230712,133100,842105470,1544,1544,1544,1544,189
20230712,133000,841813654,1545,1545,1545,1545,100
20230712,132900,841659154,1545,1547,1547,1545,9054
20230712,132800,827665983,1547,1548,1548,1547,3029
20230712,132700,822980091,1548,1548,1548,1548,0
20230712,132600,822980091,1548,1548,1548,1548,4000
20230712,132500,816788091,1548,1550,1550,1548,510
20230712,132400,815998583,1550,1550,1550,1550,200
20230712,132300,815688583,1550,1550,1550,1550,0
20230712,132200,815688583,1550,1550,1550,1550,2454
20230712,132100,811884883,1550,1550,1550,1550,774
20230712,132000,810685183,1549,1549,1549,1549,101
20230712,131900,810528734,1547,1547,1547,1547,22
20230712,131800,810494700,1547,1550,1550,1547,6698
20230712,131700,800118527,1550,1550,1550,1550,3
20230712,131600,800113877,1550,1550,1550,1550,500
20230712,131500,799338877,1550,1550,1550,1550,1295
20230712,131400,797331627,1550,1550,1550,1550,1290
20230712,131300,795332127,1550,1550,1550,1550,7
20230712,131200,795321277,1550,1550,1551,1550,1459
20230712,131100,793059763,1550,1550,1550,1550,900
20230712,131000,791664763,1549,1549,1549,1549,3507
20230712,130900,786232420,1550,1550,1550,1550,1008
20230712,130800,784670020,1550,1550,1550,1550,44
20230712,130700,784601820,1550,1550,1551,1550,2776
20230712,130600,780298299,1550,1551,1551,1550,225
20230712,130500,779949399,1549,1550,1550,1549,82
20230712,130400,779822370,1550,1551,1551,1550,1003
20230712,130300,778267718,1551,1549,1551,1549,31
20230712,130200,778219697,1551,1551,1551,1549,3585
20230712,130100,772663971,1551,1550,1551,1550,1039
20230712,130000,771052521,1551,1552,1552,1551,2457
20230712,125900,767240644,1553,1553,1553,1553,2125
20230712,125800,763940519,1554,1553,1554,1553,21
20230712,125700,763907903,1553,1553,1553,1553,200
20230712,125600,763597303,1553,1553,1553,1553,149
20230712,125500,763365906,1553,1553,1553,1553,2
20230712,125400,763362800,1553,1551,1553,1550,2600
20230712,125300,759332029,1553,1555,1555,1551,2531
20230712,125200,755400067,1552,1552,1552,1552,0
20230712,125100,755400067,1552,1553,1553,1552,10
20230712,125000,755384546,1555,1556,1556,1553,16750
20230712,124900,729343159,1553,1555,1556,1553,6068
20230712,124800,719914492,1556,1556,1556,1555,657
20230712,124700,718892519,1556,1556,1556,1556,317
20230712,124600,718399267,1556,1556,1556,1556,5
20230712,124500,718391487,1556,1557,1557,1556,3296
20230712,124400,713262633,1557,1558,1558,1557,1800
20230712,124300,710459733,1560,1560,1560,1557,6
20230712,124200,710450379,1560,1560,1560,1560,4
20230712,124100,710444139,1557,1558,1558,1557,1848
20230712,124000,707565961,1560,1560,1560,1560,0
20230712,123900,707565961,1560,1560,1560,1560,0
20230712,123800,707565961,1560,1560,1560,1560,10
20230712,123700,707550361,1560,1557,1560,1557,196
20230712,123600,707245174,1556,1556,1556,1556,200
20230712,123500,706933974,1556,1556,1556,1556,7
20230712,123400,706923082,1554,1556,1556,1554,1410
20230712,123300,704729142,1556,1556,1556,1556,1
20230712,123200,704727586,1554,1556,1556,1554,219
20230712,123100,704387257,1556,1556,1556,1556,1
20230712,123000,704385701,1554,1556,1556,1554,2947
20230712,122900,699805012,1556,1556,1556,1556,1370
20230712,122800,697673292,1557,1558,1560,1557,1081
20230712,122700,695990003,1561,1561,1561,1559,1659
20230712,122600,693401856,1562,1562,1562,1560,114
20230712,122500,693223928,1562,1562,1562,1561,152
20230712,122400,692986654,1561,1561,1561,1561,33
20230712,122300,692935141,1561,1561,1561,1561,2
20230712,122200,692932019,1562,1562,1562,1561,2532
20230712,122100,688978664,1561,1561,1561,1561,5
20230712,122000,688970859,1562,1561,1562,1561,1050
20230712,121900,687331475,1561,1561,1561,1561,300
20230712,121800,686863175,1562,1563,1563,1561,2766
20230712,121700,682542182,1562,1562,1562,1562,484
20230712,121600,681786174,1562,1562,1564,1562,3881
20230712,121500,675721483,1561,1560,1561,1560,6201
20230712,121400,666046569,1560,1560,1560,1560,1150
20230712,121300,664252569,1560,1560,1560,1560,230
20230712,121200,663893769,1560,1561,1561,1560,400
20230712,121100,663269563,1561,1555,1561,1555,502
20230712,121000,662486138,1560,1560,1560,1553,816
20230712,120900,661213604,1561,1555,1561,1555,14482
20230712,120800,638652401,1555,1555,1555,1555,178
20230712,120700,638375611,1553,1554,1554,1553,500
20230712,120600,637598698,1553,1553,1553,1553,0
20230712,120500,637598698,1553,1555,1555,1553,4842
20230712,120400,630069400,1556,1553,1556,1553,482
20230712,120300,629320848,1556,1555,1556,1555,501
20230712,120200,628541792,1556,1555,1556,1555,9
20230712,120100,628527796,1556,1555,1556,1553,6885
20230712,120000,617829423,1555,1554,1555,1554,71
20230712,115900,617719088,1555,1555,1555,1555,100
20230712,115800,617563588,1555,1555,1555,1555,99
20230712,115700,617409643,1555,1555,1555,1555,1
20230712,115600,617408088,1554,1554,1554,1554,103
20230712,115500,617248026,1556,1555,1556,1555,2587
20230712,115400,613225177,1556,1555,1556,1555,101
20230712,115300,613068071,1555,1555,1556,1555,6507
20230712,115200,602949376,1555,1556,1556,1555,1010
20230712,115100,601378816,1557,1555,1557,1554,3068
20230712,115000,596604230,1555,1557,1557,1555,1878
20230712,114900,593681309,1557,1556,1557,1556,302
20230712,114800,593211146,1557,1556,1557,1556,241
20230712,114700,592836149,1556,1555,1556,1555,2191
20230712,114600,589427642,1555,1556,1556,1555,322
20230712,114500,588926611,1556,1556,1556,1555,43
20230712,114400,588859723,1555,1553,1555,1553,364
20230712,114300,588293816,1549,1549,1549,1549,1000
20230712,114200,586744816,1554,1554,1554,1554,1
20230712,114100,586743262,1548,1551,1551,1548,5285
20230712,114000,578550635,1551,1552,1552,1551,2864
20230712,113900,574106539,1552,1552,1552,1552,194
20230712,113800,573805451,1552,1552,1552,1552,664
20230712,113700,572774923,1552,1552,1552,1552,23
20230712,113600,572739227,1552,1552,1552,1552,50
20230712,113500,572661627,1552,1552,1552,1552,0
20230712,113400,572661627,1552,1552,1552,1552,3
20230712,113300,572656971,1552,1552,1553,1552,151
20230712,113200,572422609,1555,1555,1555,1555,1
20230712,113100,572421054,1555,1554,1555,1553,2881
20230712,113000,567942258,1555,1555,1555,1555,500
20230712,112900,567164758,1555,1555,1555,1555,21
20230712,112800,567132103,1555,1555,1555,1554,1180
20230712,112700,565297703,1555,1556,1556,1555,9232
20230712,112600,550933317,1556,1556,1556,1556,404
20230712,112500,550304693,1557,1557,1557,1557,891
20230712,112400,548917406,1557,1558,1558,1557,1046
20230712,112300,547287938,1558,1558,1558,1558,37
20230712,112200,547230292,1558,1556,1558,1556,1234
20230712,112100,545309604,1556,1555,1556,1555,3627
20230712,112000,539666234,1554,1553,1554,1553,157
20230712,111900,539422376,1553,1553,1553,1553,159
20230712,111800,539175449,1554,1553,1554,1553,5165
20230712,111700,531153504,1554,1554,1554,1553,928
20230712,111600,529711594,1554,1551,1554,1551,2721
20230712,111500,525484805,1551,1550,1553,1550,633
20230712,111400,524503049,1551,1550,1551,1550,4224
20230712,111300,517952847,1551,1552,1552,1551,3286
20230712,111200,512855548,1553,1552,1553,1551,2067
20230712,111100,509647389,1552,1553,1553,1551,13345
20230712,111000,488940380,1554,1554,1554,1552,1983
20230712,110900,485861438,1553,1553,1555,1552,1589
20230712,110800,483394013,1555,1552,1555,1552,9089
20230712,110700,469277404,1551,1550,1551,1550,2891
20230712,110600,464795039,1549,1549,1549,1549,1307
20230712,110500,462770496,1549,1549,1549,1548,1132
20230712,110400,461017493,1549,1549,1549,1549,1103
20230712,110300,459308946,1549,1547,1549,1547,1460
20230712,110200,457047408,1548,1547,1548,1547,1936
20230712,110100,454051413,1547,1546,1547,1546,193
20230712,110000,453752859,1547,1546,1547,1545,1021
20230712,105900,452173561,1545,1549,1549,1545,3250
20230712,105800,447141239,1549,1549,1550,1549,232
20230712,105700,446781841,1549,1548,1550,1548,4037
20230712,105600,440531825,1546,1547,1548,1545,1066
20230712,105500,438883355,1544,1544,1544,1544,1261
20230712,105400,436936371,1545,1545,1547,1545,12478
20230712,105300,417649291,1546,1546,1546,1545,5881
20230712,105200,408557371,1546,1545,1546,1545,3814
20230712,105100,402662121,1544,1543,1545,1543,1320
20230712,105000,400623841,1541,1539,1541,1539,1921
20230712,104900,397666254,1540,1540,1540,1540,1145
20230712,104800,395902954,1543,1540,1543,1540,2192
20230712,104700,392525633,1539,1539,1539,1539,370
20230712,104600,391956203,1539,1539,1540,1539,1025
20230712,104500,390378725,1537,1537,1537,1537,25
20230712,104400,390340300,1537,1537,1537,1537,0
20230712,104300,390340300,1537,1537,1537,1537,0
20230712,104200,390340300,1537,1539,1539,1537,478
20230712,104100,389605258,1539,1540,1540,1539,61
20230712,104000,389511319,1540,1539,1540,1539,407
20230712,103900,388884545,1539,1539,1539,1539,67
20230712,103800,388781432,1539,1538,1539,1538,734
20230712,103700,387652379,1538,1538,1538,1538,2071
20230712,103600,384467181,1538,1538,1538,1538,1435
20230712,103500,382260151,1535,1535,1535,1535,0
20230712,103400,382260151,1535,1535,1538,1535,300
20230712,103300,381799501,1535,1535,1535,1535,240
20230712,103200,381431101,1535,1535,1535,1535,822
20230712,103100,380169331,1535,1536,1536,1535,712
20230712,103000,379076026,1536,1538,1538,1536,2789
20230712,102900,374789287,1538,1539,1539,1538,11
20230712,102800,374772359,1538,1538,1538,1538,2150
20230712,102700,371465659,1538,1538,1538,1538,3560
20230712,102600,365990379,1538,1538,1540,1538,3310
20230712,102500,360899579,1538,1539,1539,1538,4408
20230712,102400,354119721,1540,1540,1540,1540,1000
20230712,102300,352579721,1540,1540,1540,1540,0
20230712,102200,352579721,1540,1540,1540,1540,11
20230712,102100,352562781,1540,1542,1542,1538,4006
20230712,102000,346394276,1542,1542,1543,1542,306
20230712,101900,345922247,1542,1542,1542,1542,718
20230712,101800,344815091,1538,1543,1543,1538,1083
20230712,101700,343145639,1543,1543,1543,1541,3798
20230712,101600,337287436,1542,1536,1542,1536,11424
20230712,101500,319702974,1535,1531,1535,1531,1006
20230712,101400,318160627,1531,1533,1533,1531,190
20230712,101300,317869537,1533,1534,1534,1533,1021
20230712,101200,316304323,1535,1535,1535,1535,6
20230712,101100,316295113,1534,1536,1536,1534,18
20230712,101000,316267468,1535,1535,1535,1535,20
20230712,100900,316236768,1530,1530,1530,1530,4070
20230712,100800,310009668,1530,1530,1530,1530,3153
20230712,100700,305185578,1529,1529,1529,1529,39
20230712,100600,305125947,1529,1530,1530,1529,24
20230712,100500,305089241,1530,1530,1530,1530,407
20230712,100400,304466531,1530,1530,1530,1530,150
20230712,100300,304237031,1530,1530,1530,1530,12
20230712,100200,304218671,1528,1529,1529,1528,6
20230712,100100,304209498,1529,1529,1529,1529,502
20230712,100000,303441940,1530,1529,1530,1529,1443
20230712,095900,301234276,1527,1527,1527,1527,1274
20230712,095800,299288878,1526,1526,1526,1526,0
20230712,095700,299288878,1526,1526,1526,1526,91
20230712,095600,299150012,1526,1527,1527,1525,7782
20230712,095500,287275580,1526,1527,1527,1526,4295
20230712,095400,280720865,1527,1529,1529,1527,65
20230712,095300,280621482,1526,1527,1527,1526,370
20230712,095200,280056860,1526,1526,1526,1526,0
20230712,095100,280056860,1526,1526,1526,1526,1698
20230712,095000,277465712,1525,1527,1527,1525,2032
20230712,094900,274364164,1525,1525,1525,1525,0
20230712,094800,274364164,1525,1526,1526,1525,1486
20230712,094700,272097833,1525,1529,1529,1525,8557
20230712,094600,259038955,1529,1530,1530,1529,1658
20230712,094500,256503273,1530,1530,1530,1530,14
20230712,094400,256481853,1527,1529,1530,1527,6418
20230712,094300,246679130,1530,1535,1535,1530,7796
20230712,094200,234732314,1534,1537,1537,1534,2100
20230712,094100,231506533,1537,1537,1537,1537,481
20230712,094000,230767236,1537,1537,1537,1537,698
20230712,093900,229694410,1538,1539,1539,1538,2159
20230712,093800,226372657,1539,1539,1543,1539,666
20230712,093700,225347679,1538,1541,1543,1538,886
20230712,093600,223984340,1540,1543,1543,1540,4
20230712,093500,223978177,1543,1543,1543,1540,6017
20230712,093400,214710264,1544,1544,1544,1544,54
20230712,093300,214626888,1543,1543,1543,1543,764
20230712,093200,213448036,1543,1544,1544,1543,6
20230712,093100,213438777,1540,1543,1543,1540,1313
20230712,093000,211416256,1544,1544,1544,1544,5
20230712,092900,211408536,1543,1543,1543,1543,1668
20230712,092800,208834812,1543,1538,1544,1538,9002
20230712,092700,194958332,1540,1533,1540,1532,8610
20230712,092600,181724750,1533,1537,1537,1533,2920
20230712,092500,177248302,1538,1537,1538,1531,63
20230712,092400,177151479,1530,1529,1531,1526,860
20230712,092300,175837576,1530,1537,1537,1528,14231
20230712,092200,154054406,1540,1540,1541,1535,18473
20230712,092100,125629796,1540,1541,1541,1539,6586
20230712,092000,115486573,1543,1543,1543,1542,2917
20230712,091900,110986642,1544,1545,1545,1544,2053
20230712,091800,107816422,1545,1546,1546,1544,2432
20230712,091700,104058903,1546,1545,1546,1544,3111
20230712,091600,99251486,1545,1544,1545,1544,786
20230712,091500,98037901,1544,1544,1544,1543,1582
20230712,091400,95596362,1543,1543,1543,1543,735
20230712,091300,94462257,1543,1543,1545,1543,3684
20230712,091200,88775741,1543,1542,1543,1542,502
20230712,091100,88001607,1542,1541,1542,1540,1407
20230712,091000,85834425,1540,1539,1541,1538,2304
20230712,090900,82288533,1538,1539,1540,1538,2592
20230712,090800,78298831,1539,1540,1540,1539,17
20230712,090700,78272656,1540,1539,1540,1539,150
20230712,090600,78041756,1540,1541,1541,1540,848
20230712,090500,76735712,1541,1539,1542,1536,626
20230712,090400,75771505,1538,1537,1538,1537,26412
20230712,090300,35176061,1532,1533,1533,1531,6339
20230712,090200,25466147,1533,1536,1536,1533,6681
20230712,090100,15212774,1538,1536,1539,1536,3274
20230712,090000,10176972,1539,1535,1541,1535,6628