KissMeData/033170/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190800,1358470271,1536,1536,1536,1536,16460
20230711,190700,1358470271,1536,1536,1536,1536,0
20230711,190600,1358470271,1536,1536,1536,1536,0
20230711,190500,1358470271,1536,1536,1536,1536,0
20230711,190400,1358470271,1536,1536,1536,1536,0
20230711,190300,1358470271,1536,1536,1536,1536,0
20230711,190200,1358470271,1536,1536,1536,1536,0
20230711,190100,1358470271,1536,1536,1536,1536,0
20230711,190000,1358470271,1536,1536,1536,1536,0
20230711,185900,1358470271,1536,1536,1536,1536,0
20230711,185800,1358470271,1536,1536,1536,1536,0
20230711,185700,1358470271,1536,1536,1536,1536,0
20230711,185600,1358470271,1536,1536,1536,1536,0
20230711,185500,1358470271,1536,1536,1536,1536,0
20230711,185400,1358470271,1536,1536,1536,1536,0
20230711,185300,1358470271,1536,1536,1536,1536,0
20230711,185200,1358470271,1536,1536,1536,1536,0
20230711,185100,1358470271,1536,1536,1536,1536,0
20230711,185000,1358470271,1536,1536,1536,1536,0
20230711,184900,1358470271,1536,1536,1536,1536,0
20230711,184800,1358470271,1536,1536,1536,1536,0
20230711,184700,1358470271,1536,1536,1536,1536,0
20230711,184600,1358470271,1536,1536,1536,1536,0
20230711,184500,1358470271,1536,1536,1536,1536,0
20230711,184400,1358470271,1536,1536,1536,1536,0
20230711,184300,1358470271,1536,1536,1536,1536,0
20230711,184200,1358470271,1536,1536,1536,1536,0
20230711,184100,1358470271,1536,1536,1536,1536,0
20230711,184000,1358470271,1536,1536,1536,1536,0
20230711,183900,1358470271,1536,1536,1536,1536,0
20230711,183800,1358470271,1536,1536,1536,1536,16460
20230711,183700,1358470271,1536,1536,1536,1536,0
20230711,183600,1358470271,1536,1536,1536,1536,0
20230711,183500,1358470271,1536,1536,1536,1536,0
20230711,183400,1358470271,1536,1536,1536,1536,0
20230711,183300,1358470271,1536,1536,1536,1536,0
20230711,183200,1358470271,1536,1536,1536,1536,0
20230711,183100,1358470271,1536,1536,1536,1536,0
20230711,183000,1358470271,1536,1536,1536,1536,0
20230711,182900,1358470271,1536,1536,1536,1536,0
20230711,182800,1358470271,1536,1536,1536,1536,0
20230711,182700,1358470271,1536,1536,1536,1536,0
20230711,182600,1358470271,1536,1536,1536,1536,0
20230711,182500,1358470271,1536,1536,1536,1536,0
20230711,182400,1358470271,1536,1536,1536,1536,0
20230711,182300,1358470271,1536,1536,1536,1536,0
20230711,182200,1358470271,1536,1536,1536,1536,0
20230711,182100,1358470271,1536,1536,1536,1536,0
20230711,182000,1358470271,1536,1536,1536,1536,0
20230711,181900,1358470271,1536,1536,1536,1536,0
20230711,181800,1358470271,1536,1536,1536,1536,0
20230711,181700,1358470271,1536,1536,1536,1536,0
20230711,181600,1358470271,1536,1536,1536,1536,0
20230711,181500,1358470271,1536,1536,1536,1536,0
20230711,181400,1358470271,1536,1536,1536,1536,0
20230711,181300,1358470271,1536,1536,1536,1536,0
20230711,181200,1358470271,1536,1536,1536,1536,0
20230711,181100,1358470271,1536,1536,1536,1536,0
20230711,181000,1358470271,1536,1536,1536,1536,0
20230711,180900,1358470271,1536,1536,1536,1536,0
20230711,180800,1358470271,1536,1536,1536,1536,16460
20230711,180700,1358470271,1536,1536,1536,1536,0
20230711,180600,1358470271,1536,1536,1536,1536,0
20230711,180500,1358470271,1536,1536,1536,1536,0
20230711,180400,1358470271,1536,1536,1536,1536,0
20230711,180300,1358470271,1536,1536,1536,1536,0
20230711,180200,1358470271,1536,1536,1536,1536,0
20230711,180100,1358470271,1536,1536,1536,1536,0
20230711,180000,1358470271,1536,1536,1536,1536,0
20230711,175900,1358470271,1536,1536,1536,1536,0
20230711,175800,1358470271,1536,1536,1536,1536,0
20230711,175700,1358470271,1536,1536,1536,1536,0
20230711,175600,1358470271,1536,1536,1536,1536,0
20230711,175500,1358470271,1536,1536,1536,1536,0
20230711,175400,1358470271,1536,1536,1536,1536,0
20230711,175300,1358470271,1536,1536,1536,1536,0
20230711,175200,1358470271,1536,1536,1536,1536,0
20230711,175100,1358470271,1536,1536,1536,1536,0
20230711,175000,1358470271,1536,1536,1536,1536,0
20230711,174900,1358470271,1536,1536,1536,1536,0
20230711,174800,1358470271,1536,1536,1536,1536,0
20230711,174700,1358470271,1536,1536,1536,1536,0
20230711,174600,1358470271,1536,1536,1536,1536,0
20230711,174500,1358470271,1536,1536,1536,1536,0
20230711,174400,1358470271,1536,1536,1536,1536,0
20230711,174300,1358470271,1536,1536,1536,1536,0
20230711,174200,1358470271,1536,1536,1536,1536,0
20230711,174100,1358470271,1536,1536,1536,1536,0
20230711,174000,1358470271,1536,1536,1536,1536,0
20230711,173900,1358470271,1536,1536,1536,1536,0
20230711,173800,1358470271,1536,1536,1536,1536,16460
20230711,173700,1358470271,1536,1536,1536,1536,0
20230711,173600,1358470271,1536,1536,1536,1536,0
20230711,173500,1358470271,1536,1536,1536,1536,0
20230711,173400,1358470271,1536,1536,1536,1536,0
20230711,173300,1358470271,1536,1536,1536,1536,0
20230711,173200,1358470271,1536,1536,1536,1536,0
20230711,173100,1358470271,1536,1536,1536,1536,0
20230711,173000,1358470271,1536,1536,1536,1536,0
20230711,172900,1358470271,1536,1536,1536,1536,0
20230711,172800,1358470271,1536,1536,1536,1536,0
20230711,172700,1358470271,1536,1536,1536,1536,0
20230711,172600,1358470271,1536,1536,1536,1536,0
20230711,172500,1358470271,1536,1536,1536,1536,0
20230711,172400,1358470271,1536,1536,1536,1536,0
20230711,172300,1358470271,1536,1536,1536,1536,0
20230711,172200,1358470271,1536,1536,1536,1536,0
20230711,172100,1358470271,1536,1536,1536,1536,0
20230711,172000,1358470271,1536,1536,1536,1536,0
20230711,171900,1358470271,1536,1536,1536,1536,0
20230711,171800,1358470271,1536,1536,1536,1536,0
20230711,171700,1358470271,1536,1536,1536,1536,0
20230711,171600,1358470271,1536,1536,1536,1536,0
20230711,171500,1358470271,1536,1536,1536,1536,0
20230711,171400,1358470271,1536,1536,1536,1536,0
20230711,171300,1358470271,1536,1536,1536,1536,0
20230711,171200,1358470271,1536,1536,1536,1536,0
20230711,171100,1358470271,1536,1536,1536,1536,0
20230711,171000,1358470271,1536,1536,1536,1536,0
20230711,170900,1358470271,1536,1536,1536,1536,0
20230711,170800,1358470271,1536,1536,1536,1536,16460
20230711,170700,1358470271,1536,1536,1536,1536,0
20230711,170600,1358470271,1536,1536,1536,1536,0
20230711,170500,1358470271,1536,1536,1536,1536,0
20230711,170400,1358470271,1536,1536,1536,1536,0
20230711,170300,1358470271,1536,1536,1536,1536,0
20230711,170200,1358470271,1536,1536,1536,1536,0
20230711,170100,1358470271,1536,1536,1536,1536,0
20230711,170000,1358470271,1536,1536,1536,1536,0
20230711,165900,1358470271,1536,1536,1536,1536,0
20230711,165800,1358470271,1536,1536,1536,1536,0
20230711,165700,1358470271,1536,1536,1536,1536,0
20230711,165600,1358470271,1536,1536,1536,1536,0
20230711,165500,1358470271,1536,1536,1536,1536,0
20230711,165400,1358470271,1536,1536,1536,1536,0
20230711,165300,1358470271,1536,1536,1536,1536,0
20230711,165200,1358470271,1536,1536,1536,1536,0
20230711,165100,1358470271,1536,1536,1536,1536,0
20230711,165000,1358470271,1536,1536,1536,1536,0
20230711,164900,1358470271,1536,1536,1536,1536,0
20230711,164800,1358470271,1536,1536,1536,1536,0
20230711,164700,1358470271,1536,1536,1536,1536,0
20230711,164600,1358470271,1536,1536,1536,1536,0
20230711,164500,1358470271,1536,1536,1536,1536,0
20230711,164400,1358470271,1536,1536,1536,1536,0
20230711,164300,1358470271,1536,1536,1536,1536,0
20230711,164200,1358470271,1536,1536,1536,1536,0
20230711,164100,1358470271,1536,1536,1536,1536,0
20230711,164000,1358470271,1536,1536,1536,1536,0
20230711,163900,1358470271,1536,1536,1536,1536,0
20230711,163800,1358470271,1536,1536,1536,1536,16460
20230711,163700,1358470271,1536,1536,1536,1536,0
20230711,163600,1358470271,1536,1536,1536,1536,0
20230711,163500,1358470271,1536,1536,1536,1536,0
20230711,163400,1358470271,1536,1536,1536,1536,0
20230711,163300,1358470271,1536,1536,1536,1536,0
20230711,163200,1358470271,1536,1536,1536,1536,0
20230711,163100,1358470271,1536,1536,1536,1536,0
20230711,163000,1358470271,1536,1536,1536,1536,0
20230711,162900,1358470271,1536,1536,1536,1536,0
20230711,162800,1358470271,1536,1536,1536,1536,0
20230711,162700,1358470271,1536,1536,1536,1536,0
20230711,162600,1358470271,1536,1536,1536,1536,0
20230711,162500,1358470271,1536,1536,1536,1536,0
20230711,162400,1358470271,1536,1536,1536,1536,0
20230711,162300,1358470271,1536,1536,1536,1536,0
20230711,162200,1358470271,1536,1536,1536,1536,0
20230711,162100,1358470271,1536,1536,1536,1536,0
20230711,162000,1358470271,1536,1536,1536,1536,0
20230711,161900,1358470271,1536,1536,1536,1536,0
20230711,161800,1358470271,1536,1536,1536,1536,0
20230711,161700,1358470271,1536,1536,1536,1536,0
20230711,161600,1358470271,1536,1536,1536,1536,0
20230711,161500,1358470271,1536,1536,1536,1536,0
20230711,161400,1358470271,1536,1536,1536,1536,0
20230711,161300,1358470271,1536,1536,1536,1536,0
20230711,161200,1358470271,1536,1536,1536,1536,0
20230711,161100,1358470271,1536,1536,1536,1536,0
20230711,161000,1358470271,1536,1536,1536,1536,0
20230711,160900,1358470271,1536,1536,1536,1536,0
20230711,160800,1358470271,1536,1536,1536,1536,16460
20230711,160700,1358470271,1536,1536,1536,1536,0
20230711,160600,1358470271,1536,1536,1536,1536,0
20230711,160500,1358470271,1536,1536,1536,1536,0
20230711,160400,1358470271,1536,1536,1536,1536,0
20230711,160300,1358470271,1536,1536,1536,1536,0
20230711,160200,1358470271,1536,1536,1536,1536,0
20230711,160100,1358470271,1536,1536,1536,1536,0
20230711,160000,1358470271,1536,1536,1536,1536,0
20230711,155900,1358470271,1536,1536,1536,1536,0
20230711,155800,1358470271,1536,1536,1536,1536,0
20230711,155700,1358470271,1536,1536,1536,1536,0
20230711,155600,1358470271,1536,1536,1536,1536,0
20230711,155500,1358470271,1536,1536,1536,1536,0
20230711,155400,1358470271,1536,1536,1536,1536,0
20230711,155300,1358470271,1536,1536,1536,1536,0
20230711,155200,1358470271,1536,1536,1536,1536,0
20230711,155100,1358470271,1536,1536,1536,1536,0
20230711,155000,1358470271,1536,1536,1536,1536,0
20230711,154900,1358470271,1536,1536,1536,1536,0
20230711,154800,1358470271,1536,1536,1536,1536,0
20230711,154700,1358470271,1536,1536,1536,1536,0
20230711,154600,1358470271,1536,1536,1536,1536,0
20230711,154500,1358470271,1536,1536,1536,1536,0
20230711,154400,1358470271,1536,1536,1536,1536,0
20230711,154300,1358470271,1536,1536,1536,1536,0
20230711,154200,1358470271,1536,1536,1536,1536,0
20230711,154100,1358470271,1536,1536,1536,1536,0
20230711,154000,1358470271,1536,1536,1536,1536,0
20230711,153900,1358470271,1536,1536,1536,1536,0
20230711,153800,1358470271,1536,1536,1536,1536,16460
20230711,153700,1358470271,1536,1536,1536,1536,0
20230711,153600,1358470271,1536,1536,1536,1536,0
20230711,153500,1358470271,1536,1536,1536,1536,0
20230711,153400,1358470271,1536,1536,1536,1536,0
20230711,153300,1358470271,1536,1536,1536,1536,0
20230711,153200,1358470271,1536,1536,1536,1536,0
20230711,153100,1358470271,1536,1536,1536,1536,0
20230711,153000,1358470271,1536,1536,1536,1536,16460
20230711,152900,1333187711,1537,1537,1537,1537,0
20230711,152800,1333187711,1537,1537,1537,1537,0
20230711,152700,1333187711,1537,1537,1537,1537,0
20230711,152600,1333187711,1537,1537,1537,1537,0
20230711,152500,1333187711,1537,1537,1537,1537,0
20230711,152400,1333187711,1537,1537,1537,1537,0
20230711,152300,1333187711,1537,1537,1537,1537,0
20230711,152200,1333187711,1537,1537,1537,1537,0
20230711,152100,1333187711,1537,1537,1537,1537,0
20230711,152000,1333187711,1537,1537,1537,1537,0
20230711,151900,1333187711,1537,1532,1537,1532,10617
20230711,151800,1316894872,1532,1533,1534,1532,3524
20230711,151700,1311494044,1533,1535,1535,1533,2955
20230711,151600,1306961075,1535,1535,1535,1534,2054
20230711,151500,1303808214,1535,1536,1536,1535,886
20230711,151400,1302447703,1537,1537,1537,1536,3158
20230711,151300,1297595857,1537,1538,1538,1537,1957
20230711,151200,1294586218,1538,1535,1538,1535,4038
20230711,151100,1288375969,1535,1534,1538,1533,11846
20230711,151000,1270181260,1534,1534,1534,1534,1285
20230711,150900,1268210070,1534,1533,1534,1533,2341
20230711,150800,1264621315,1532,1532,1533,1532,742
20230711,150700,1263484560,1532,1532,1533,1532,1311
20230711,150600,1261476105,1533,1533,1533,1533,857
20230711,150500,1260162324,1532,1532,1533,1531,1591
20230711,150400,1257724343,1532,1532,1533,1532,13276
20230711,150300,1237373929,1532,1532,1532,1532,683
20230711,150200,1236327573,1532,1532,1532,1532,450
20230711,150100,1235638173,1532,1532,1532,1532,3743
20230711,150000,1229903897,1532,1531,1532,1531,1393
20230711,145900,1227770472,1531,1531,1533,1531,1656
20230711,145800,1225232496,1533,1533,1533,1532,629
20230711,145700,1224268839,1530,1530,1530,1530,8
20230711,145600,1224256599,1533,1533,1533,1532,4156
20230711,145500,1217887451,1533,1530,1533,1530,10896
20230711,145400,1201201213,1531,1529,1531,1529,2194
20230711,145300,1197844696,1530,1530,1530,1530,0
20230711,145200,1197844696,1530,1530,1530,1530,14
20230711,145100,1197823276,1531,1530,1531,1530,1458
20230711,145000,1195591896,1530,1531,1531,1530,319
20230711,144900,1195103508,1530,1529,1530,1529,1272
20230711,144800,1193157372,1530,1530,1530,1530,0
20230711,144700,1193157372,1530,1531,1531,1530,5852
20230711,144600,1184201812,1531,1530,1531,1530,3249
20230711,144500,1179227693,1530,1529,1530,1529,4123
20230711,144400,1172922126,1530,1531,1531,1530,1213
20230711,144300,1171066226,1531,1528,1531,1528,8453
20230711,144200,1158135339,1527,1529,1529,1527,4009
20230711,144100,1152010964,1530,1528,1530,1528,15629
20230711,144000,1128118785,1528,1527,1528,1527,1080
20230711,143900,1126468625,1528,1528,1528,1528,307
20230711,143800,1125999529,1528,1528,1528,1528,10
20230711,143700,1125984249,1527,1527,1527,1527,16
20230711,143600,1125959817,1527,1527,1527,1527,1164
20230711,143500,1124182389,1527,1527,1527,1527,201
20230711,143400,1123875462,1527,1527,1527,1526,1002
20230711,143300,1122345409,1526,1527,1527,1526,301
20230711,143200,1121885907,1527,1527,1527,1527,2558
20230711,143100,1117979841,1527,1527,1528,1527,1819
20230711,143000,1115202206,1526,1523,1526,1523,4971
20230711,142900,1107624265,1523,1522,1523,1522,1170
20230711,142800,1105842525,1522,1522,1522,1522,1762
20230711,142700,1103160761,1522,1523,1523,1522,1023
20230711,142600,1101602755,1522,1522,1522,1522,1
20230711,142500,1101601233,1520,1520,1520,1520,0
20230711,142400,1101601233,1520,1523,1523,1520,11
20230711,142300,1101584483,1520,1519,1522,1519,1254
20230711,142200,1099676171,1520,1520,1520,1520,119
20230711,142100,1099495291,1520,1523,1523,1520,4745
20230711,142000,1092281023,1521,1522,1522,1521,930
20230711,141900,1090865964,1521,1522,1522,1521,425
20230711,141800,1090219116,1522,1522,1522,1522,13
20230711,141700,1090199330,1522,1522,1522,1522,35
20230711,141600,1090146060,1522,1522,1522,1521,770
20230711,141500,1088974589,1521,1521,1521,1521,600
20230711,141400,1088061989,1522,1522,1522,1522,271
20230711,141300,1087649527,1523,1523,1523,1523,0
20230711,141200,1087649527,1523,1523,1523,1523,1
20230711,141100,1087648004,1523,1523,1523,1523,0
20230711,141000,1087648004,1523,1523,1523,1523,2
20230711,140900,1087644958,1523,1521,1523,1521,40
20230711,140800,1087584098,1520,1522,1522,1520,911
20230711,140700,1086199226,1522,1522,1522,1522,979
20230711,140600,1084709188,1521,1521,1521,1521,110
20230711,140500,1084541878,1520,1520,1520,1520,600
20230711,140400,1083629878,1520,1520,1520,1520,2170
20230711,140300,1080331478,1520,1520,1520,1520,1020
20230711,140200,1078781078,1522,1522,1522,1522,52
20230711,140100,1078701934,1522,1522,1522,1522,66
20230711,140000,1078601482,1522,1521,1522,1520,2945
20230711,135900,1074124124,1520,1520,1520,1520,535
20230711,135800,1073310924,1521,1521,1521,1521,147
20230711,135700,1073087337,1521,1521,1521,1521,200
20230711,135600,1072783137,1521,1522,1522,1521,1910
20230711,135500,1069878017,1522,1522,1522,1522,1077
20230711,135400,1068238823,1522,1522,1522,1522,0
20230711,135300,1068238823,1522,1524,1524,1522,8442
20230711,135200,1055381763,1525,1525,1525,1525,209
20230711,135100,1055063038,1525,1524,1525,1524,1153
20230711,135000,1053305856,1524,1524,1524,1524,652
20230711,134900,1052312208,1524,1524,1524,1524,2335
20230711,134800,1048753668,1524,1525,1525,1524,85
20230711,134700,1048624123,1524,1523,1524,1523,1457
20230711,134600,1046404557,1523,1522,1523,1522,1198
20230711,134500,1044580103,1523,1522,1523,1522,11
20230711,134400,1044563351,1522,1522,1522,1522,0
20230711,134300,1044563351,1522,1523,1523,1522,160
20230711,134200,1044319771,1522,1522,1522,1522,359
20230711,134100,1043773373,1522,1521,1522,1521,31
20230711,134000,1043726192,1521,1521,1521,1521,1
20230711,133900,1043724671,1520,1520,1520,1520,0
20230711,133800,1043724671,1520,1520,1520,1520,1
20230711,133700,1043723151,1520,1522,1522,1520,21
20230711,133600,1043691229,1520,1520,1520,1520,0
20230711,133500,1043691229,1520,1520,1520,1520,0
20230711,133400,1043691229,1520,1520,1520,1520,0
20230711,133300,1043691229,1520,1521,1522,1520,3156
20230711,133200,1038889990,1522,1521,1522,1521,51
20230711,133100,1038812369,1520,1520,1522,1520,84
20230711,133000,1038684669,1520,1521,1521,1520,227
20230711,132900,1038339422,1521,1521,1521,1521,24
20230711,132800,1038302918,1521,1522,1522,1521,501
20230711,132700,1037540397,1521,1521,1521,1521,275
20230711,132600,1037122122,1519,1519,1519,1519,349
20230711,132500,1036591991,1519,1520,1520,1519,558
20230711,132400,1035744388,1519,1519,1519,1519,0
20230711,132300,1035744388,1519,1520,1520,1519,7
20230711,132200,1035733749,1519,1520,1520,1519,511
20230711,132100,1034957030,1518,1518,1518,1517,143
20230711,132000,1034739957,1517,1518,1518,1517,842
20230711,131900,1033461803,1517,1518,1518,1517,3202
20230711,131800,1028601168,1518,1519,1519,1518,201
20230711,131700,1028295850,1518,1519,1519,1518,2476
20230711,131600,1024535751,1520,1519,1520,1519,186
20230711,131500,1024253033,1520,1520,1520,1520,2351
20230711,131400,1020679513,1521,1521,1521,1521,105
20230711,131300,1020519808,1521,1520,1521,1520,1802
20230711,131200,1017780766,1521,1521,1521,1521,793
20230711,131100,1016574613,1520,1520,1520,1520,0
20230711,131000,1016574613,1520,1521,1521,1520,180
20230711,130900,1016300979,1521,1521,1521,1521,2
20230711,130800,1016297937,1521,1521,1521,1521,500
20230711,130700,1015537437,1522,1522,1522,1522,0
20230711,130600,1015537437,1522,1522,1522,1522,0
20230711,130500,1015537437,1522,1522,1522,1522,100
20230711,130400,1015385237,1521,1521,1521,1521,107
20230711,130300,1015222490,1521,1522,1522,1521,35
20230711,130200,1015169223,1522,1521,1522,1521,144
20230711,130100,1014950198,1520,1522,1522,1520,2213
20230711,130000,1011584119,1522,1522,1522,1522,593
20230711,125900,1010681573,1522,1522,1522,1522,2
20230711,125800,1010678529,1522,1522,1522,1522,10
20230711,125700,1010663309,1521,1521,1521,1521,1097
20230711,125600,1008994772,1521,1521,1521,1521,145
20230711,125500,1008774227,1521,1521,1521,1521,0
20230711,125400,1008774227,1521,1521,1521,1521,613
20230711,125300,1007841854,1521,1521,1521,1521,0
20230711,125200,1007841854,1521,1521,1521,1521,628
20230711,125100,1006886666,1520,1520,1520,1520,165
20230711,125000,1006635866,1521,1520,1521,1520,254
20230711,124900,1006249707,1520,1519,1520,1519,1787
20230711,124800,1003535054,1521,1519,1521,1519,3284
20230711,124700,998546618,1519,1521,1521,1519,10000
20230711,124600,983345619,1521,1522,1522,1521,206
20230711,124500,983032287,1521,1521,1522,1521,18
20230711,124400,983004908,1521,1521,1522,1521,75
20230711,124300,982890832,1522,1522,1522,1522,11
20230711,124200,982874090,1522,1522,1522,1522,0
20230711,124100,982874090,1522,1522,1522,1522,6
20230711,124000,982864958,1522,1522,1522,1522,153
20230711,123900,982632092,1522,1522,1522,1522,111
20230711,123800,982463150,1522,1522,1522,1522,5
20230711,123700,982455540,1522,1521,1522,1520,12178
20230711,123600,963941394,1521,1521,1521,1521,89
20230711,123500,963806025,1522,1521,1522,1521,2266
20230711,123400,960359334,1523,1522,1523,1522,40
20230711,123300,960298424,1522,1523,1523,1522,1278
20230711,123200,958353100,1523,1522,1523,1522,2618
20230711,123100,954367848,1523,1523,1523,1523,119
20230711,123000,954186611,1523,1521,1523,1521,1087
20230711,122900,952532210,1522,1522,1522,1522,436
20230711,122800,951868618,1523,1523,1523,1523,5
20230711,122700,951861003,1523,1523,1523,1523,5
20230711,122600,951853388,1521,1523,1523,1521,233
20230711,122500,951498531,1523,1523,1523,1523,3
20230711,122400,951493962,1523,1523,1523,1523,0
20230711,122300,951493962,1523,1525,1525,1523,574
20230711,122200,950619510,1525,1525,1525,1525,363
20230711,122100,950065935,1525,1525,1525,1525,282
20230711,122000,949635885,1524,1525,1525,1524,76
20230711,121900,949520040,1524,1524,1524,1524,5
20230711,121800,949512420,1524,1523,1524,1523,4775
20230711,121700,942239790,1523,1523,1523,1523,0
20230711,121600,942239790,1523,1521,1523,1520,2114
20230711,121500,939026250,1521,1521,1521,1521,987
20230711,121400,937525023,1522,1522,1522,1522,132
20230711,121300,937324119,1522,1521,1522,1521,1362
20230711,121200,935251655,1522,1522,1522,1522,100
20230711,121100,935099455,1522,1522,1522,1522,1538
20230711,121000,932758619,1522,1522,1522,1522,300
20230711,120900,932302019,1522,1522,1522,1522,50
20230711,120800,932225919,1522,1522,1522,1522,200
20230711,120700,931921519,1522,1521,1522,1521,75
20230711,120600,931807439,1522,1522,1522,1522,36
20230711,120500,931752647,1521,1521,1521,1521,334
20230711,120400,931244633,1521,1521,1521,1521,222
20230711,120300,930906971,1521,1521,1521,1521,1191
20230711,120200,929095460,1520,1521,1521,1520,6966
20230711,120100,918505665,1521,1521,1521,1521,808
20230711,120000,917276697,1521,1521,1521,1521,290
20230711,115900,916835607,1522,1522,1522,1522,10
20230711,115800,916820387,1522,1522,1522,1521,560
20230711,115700,915968612,1522,1521,1522,1521,13
20230711,115600,915948827,1522,1523,1523,1522,1888
20230711,115500,913075286,1523,1523,1523,1523,3230
20230711,115400,908155996,1524,1525,1525,1524,2140
20230711,115300,904893182,1525,1525,1525,1525,0
20230711,115200,904893182,1525,1527,1527,1525,1302
20230711,115100,902907530,1525,1525,1525,1525,0
20230711,115000,902907530,1525,1525,1525,1525,447
20230711,114900,902225855,1525,1525,1525,1524,249
20230711,114800,901846131,1525,1525,1525,1525,100
20230711,114700,901693631,1525,1525,1525,1525,0
20230711,114600,901693631,1525,1525,1525,1525,405
20230711,114500,901076006,1527,1527,1527,1527,311
20230711,114400,900601109,1527,1527,1527,1527,106
20230711,114300,900439247,1525,1525,1525,1525,0
20230711,114200,900439247,1525,1525,1525,1525,2355
20230711,114100,896847872,1526,1526,1526,1526,150
20230711,114000,896618972,1527,1528,1528,1527,149
20230711,113900,896391439,1527,1527,1527,1527,100
20230711,113800,896238739,1527,1527,1527,1527,0
20230711,113700,896238739,1527,1527,1527,1527,2000
20230711,113600,893184739,1528,1528,1528,1528,0
20230711,113500,893184739,1528,1527,1528,1527,21
20230711,113400,893152652,1528,1528,1528,1528,1
20230711,113300,893151124,1527,1527,1527,1527,0
20230711,113200,893151124,1527,1528,1528,1527,402
20230711,113100,892537268,1528,1528,1528,1528,165
20230711,113000,892285148,1528,1528,1528,1528,17
20230711,112900,892259172,1528,1528,1528,1528,1056
20230711,112800,890645604,1527,1527,1527,1527,1
20230711,112700,890644077,1528,1528,1528,1528,478
20230711,112600,889913693,1528,1528,1528,1528,129
20230711,112500,889716581,1528,1528,1528,1528,1
20230711,112400,889715053,1527,1527,1527,1527,51
20230711,112300,889637176,1527,1527,1527,1527,29
20230711,112200,889592893,1528,1527,1528,1527,306
20230711,112100,889125627,1527,1527,1527,1527,212
20230711,112000,888801903,1527,1526,1528,1526,78
20230711,111900,888682741,1525,1529,1529,1525,8371
20230711,111800,875914279,1529,1529,1529,1529,501
20230711,111700,875148250,1528,1528,1528,1528,308
20230711,111600,874677626,1528,1530,1530,1528,2300
20230711,111500,871162626,1530,1530,1530,1528,39
20230711,111400,871102986,1530,1530,1530,1530,210
20230711,111300,870781686,1530,1530,1530,1530,1201
20230711,111200,868944156,1530,1530,1530,1530,0
20230711,111100,868944156,1530,1530,1530,1530,12
20230711,111000,868925796,1530,1530,1530,1530,10
20230711,110900,868910496,1531,1531,1531,1531,50
20230711,110800,868833946,1531,1533,1533,1531,805
20230711,110700,867601380,1532,1528,1533,1528,13007
20230711,110600,847698911,1527,1525,1527,1525,6283
20230711,110500,838110984,1525,1525,1525,1525,1
20230711,110400,838109459,1525,1526,1526,1525,1274
20230711,110300,836165435,1526,1526,1526,1526,40
20230711,110200,836104395,1526,1526,1526,1526,842
20230711,110100,834819503,1526,1525,1526,1525,526
20230711,110000,834017265,1526,1526,1526,1526,6
20230711,105900,834008109,1526,1526,1526,1526,0
20230711,105800,834008109,1526,1526,1526,1526,0
20230711,105700,834008109,1526,1526,1527,1526,109
20230711,105600,833841766,1526,1525,1526,1525,757
20230711,105500,832687310,1520,1520,1520,1520,0
20230711,105400,832687310,1520,1524,1524,1520,1983
20230711,105300,829669507,1524,1525,1525,1524,1029
20230711,105200,828100283,1525,1526,1526,1525,8650
20230711,105100,814900533,1526,1526,1526,1526,267
20230711,105000,814493091,1526,1529,1529,1526,5878
20230711,104900,805508818,1528,1528,1528,1528,1100
20230711,104800,803828018,1525,1528,1528,1525,4271
20230711,104700,797310446,1528,1528,1529,1528,105
20230711,104600,797149956,1526,1529,1529,1526,725
20230711,104500,796042396,1529,1529,1529,1526,277
20230711,104400,795618923,1528,1529,1529,1528,2919
20230711,104300,791156667,1528,1524,1528,1524,13148
20230711,104200,771079295,1524,1523,1524,1523,11
20230711,104100,771062532,1523,1520,1523,1520,1371
20230711,104000,768978597,1522,1520,1522,1520,5267
20230711,103900,760962883,1520,1520,1520,1520,1620
20230711,103800,758500483,1522,1521,1522,1520,3088
20230711,103700,753802615,1521,1521,1521,1521,1
20230711,103600,753801094,1521,1522,1522,1521,311
20230711,103500,753327863,1522,1524,1524,1522,5812
20230711,103400,744473286,1524,1524,1524,1524,1
20230711,103300,744471762,1524,1524,1525,1524,108
20230711,103200,744307067,1525,1523,1526,1523,9021
20230711,103100,730548430,1523,1522,1523,1522,537
20230711,103000,729730749,1522,1522,1522,1522,326
20230711,102900,729234577,1523,1523,1524,1523,3192
20230711,102800,724371609,1522,1522,1522,1522,8
20230711,102700,724359433,1522,1523,1523,1522,338
20230711,102600,723844981,1523,1519,1523,1519,84
20230711,102500,723717089,1523,1519,1523,1519,9876
20230711,102400,708698852,1518,1517,1518,1517,1192
20230711,102300,706889496,1518,1518,1518,1518,0
20230711,102200,706889496,1518,1513,1518,1513,12
20230711,102100,706871335,1513,1512,1513,1512,9
20230711,102000,706857725,1520,1520,1520,1520,0
20230711,101900,706857725,1520,1512,1520,1511,3126
20230711,101800,702111335,1510,1511,1511,1510,51365
20230711,101700,624540816,1511,1511,1511,1511,0
20230711,101600,624540816,1511,1511,1511,1511,2360
20230711,101500,620974856,1510,1510,1510,1510,0
20230711,101400,620974856,1510,1512,1518,1510,16651
20230711,101300,595828458,1516,1518,1518,1516,70
20230711,101200,595722336,1518,1516,1518,1516,3
20230711,101100,595717784,1519,1519,1519,1519,30
20230711,101000,595672214,1510,1513,1513,1510,50000
20230711,100900,520149980,1514,1515,1515,1514,596
20230711,100800,519247339,1515,1515,1515,1515,3
20230711,100700,519242794,1514,1515,1515,1513,53438
20230711,100600,438353574,1513,1513,1513,1513,0
20230711,100500,438353574,1513,1515,1515,1512,4413
20230711,100400,431668382,1515,1515,1515,1515,450
20230711,100300,430986632,1515,1513,1515,1510,9589
20230711,100200,416479434,1515,1515,1515,1515,1501
20230711,100100,414205419,1513,1520,1520,1513,5001
20230711,100000,406634352,1515,1523,1523,1514,3036
20230711,095900,402034806,1516,1516,1517,1516,1230
20230711,095800,400170125,1516,1514,1516,1514,1827
20230711,095700,397403148,1514,1511,1514,1511,636
20230711,095600,396442074,1514,1520,1520,1511,25536
20230711,095500,357742630,1520,1521,1521,1520,707
20230711,095400,356667980,1522,1521,1522,1521,266
20230711,095300,356263162,1521,1523,1523,1520,2644
20230711,095200,352241995,1523,1523,1523,1523,0
20230711,095100,352241995,1523,1522,1525,1522,300
20230711,095000,351785106,1522,1525,1525,1522,23
20230711,094900,351750034,1525,1525,1525,1517,9005
20230711,094800,338058339,1525,1524,1525,1524,340
20230711,094700,337540164,1526,1526,1526,1526,0
20230711,094600,337540164,1526,1526,1526,1524,1138
20230711,094500,335804581,1526,1527,1527,1526,1770
20230711,094400,333102624,1527,1527,1527,1527,1082
20230711,094300,331450410,1527,1525,1527,1525,3227
20230711,094200,326527424,1524,1523,1524,1523,903
20230711,094100,325151455,1523,1524,1524,1523,2044
20230711,094000,322036400,1523,1523,1523,1523,713
20230711,093900,320950501,1523,1523,1524,1523,901
20230711,093800,319577828,1524,1523,1524,1523,3538
20230711,093700,314189104,1525,1524,1525,1522,1021
20230711,093600,312632239,1523,1522,1523,1522,2
20230711,093500,312629194,1520,1525,1525,1520,70
20230711,093400,312522453,1525,1525,1525,1525,3
20230711,093300,312517878,1520,1525,1525,1520,846
20230711,093200,311231893,1525,1525,1525,1525,46
20230711,093100,311161743,1525,1525,1525,1525,661
20230711,093000,310153718,1520,1520,1520,1520,489
20230711,092900,309410438,1518,1519,1519,1518,652
20230711,092800,308420492,1518,1526,1526,1518,383
20230711,092700,307836232,1526,1517,1526,1517,871
20230711,092600,306513977,1517,1523,1523,1517,23096
20230711,092500,271408977,1524,1524,1524,1524,1451
20230711,092400,269197653,1525,1527,1527,1525,2015
20230711,092300,266122304,1527,1529,1529,1527,1702
20230711,092200,263523216,1529,1529,1529,1529,211
20230711,092100,263200597,1530,1530,1531,1530,16665
20230711,092000,237695894,1530,1526,1530,1526,8615
20230711,091900,224523673,1526,1524,1526,1524,3965
20230711,091800,218478605,1523,1525,1526,1523,6348
20230711,091700,208798689,1524,1523,1524,1523,5687
20230711,091600,200131801,1523,1521,1523,1521,2301
20230711,091500,196629980,1521,1520,1524,1520,2727
20230711,091400,192474732,1520,1519,1524,1519,5205
20230711,091300,184564312,1519,1521,1524,1517,5897
20230711,091200,175603349,1521,1525,1526,1521,7073
20230711,091100,164827855,1525,1519,1527,1519,11653
20230711,091000,147063591,1519,1520,1520,1519,4893
20230711,090900,139628550,1520,1517,1520,1517,4200
20230711,090800,133247138,1517,1516,1517,1516,597
20230711,090700,132341686,1515,1515,1515,1515,277
20230711,090600,131922031,1515,1515,1515,1515,580
20230711,090500,131043331,1515,1515,1515,1515,2803
20230711,090400,126796786,1515,1524,1524,1515,4312
20230711,090300,120242576,1525,1527,1527,1525,5462
20230711,090200,111909566,1527,1526,1533,1525,19387
20230711,090100,82266037,1528,1515,1530,1515,29897
20230711,090000,36749817,1520,1507,1521,1507,24286