KissMeData/033170/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191100,3443720108,1606,1606,1606,1606,16506
20230713,191000,3443720108,1606,1606,1606,1606,0
20230713,190900,3443720108,1606,1606,1606,1606,0
20230713,190800,3443720108,1606,1606,1606,1606,0
20230713,190700,3443720108,1606,1606,1606,1606,0
20230713,190600,3443720108,1606,1606,1606,1606,0
20230713,190500,3443720108,1606,1606,1606,1606,0
20230713,190400,3443720108,1606,1606,1606,1606,0
20230713,190300,3443720108,1606,1606,1606,1606,0
20230713,190200,3443720108,1606,1606,1606,1606,0
20230713,190100,3443720108,1606,1606,1606,1606,0
20230713,190000,3443720108,1606,1606,1606,1606,0
20230713,185900,3443720108,1606,1606,1606,1606,0
20230713,185800,3443720108,1606,1606,1606,1606,0
20230713,185700,3443720108,1606,1606,1606,1606,0
20230713,185600,3443720108,1606,1606,1606,1606,0
20230713,185500,3443720108,1606,1606,1606,1606,0
20230713,185400,3443720108,1606,1606,1606,1606,0
20230713,185300,3443720108,1606,1606,1606,1606,0
20230713,185200,3443720108,1606,1606,1606,1606,0
20230713,185100,3443720108,1606,1606,1606,1606,0
20230713,185000,3443720108,1606,1606,1606,1606,0
20230713,184900,3443720108,1606,1606,1606,1606,0
20230713,184800,3443720108,1606,1606,1606,1606,0
20230713,184700,3443720108,1606,1606,1606,1606,0
20230713,184600,3443720108,1606,1606,1606,1606,0
20230713,184500,3443720108,1606,1606,1606,1606,0
20230713,184400,3443720108,1606,1606,1606,1606,0
20230713,184300,3443720108,1606,1606,1606,1606,0
20230713,184200,3443720108,1606,1606,1606,1606,0
20230713,184100,3443720108,1606,1606,1606,1606,16506
20230713,184000,3443720108,1606,1606,1606,1606,0
20230713,183900,3443720108,1606,1606,1606,1606,0
20230713,183800,3443720108,1606,1606,1606,1606,0
20230713,183700,3443720108,1606,1606,1606,1606,0
20230713,183600,3443720108,1606,1606,1606,1606,0
20230713,183500,3443720108,1606,1606,1606,1606,0
20230713,183400,3443720108,1606,1606,1606,1606,0
20230713,183300,3443720108,1606,1606,1606,1606,0
20230713,183200,3443720108,1606,1606,1606,1606,0
20230713,183100,3443720108,1606,1606,1606,1606,0
20230713,183000,3443720108,1606,1606,1606,1606,0
20230713,182900,3443720108,1606,1606,1606,1606,0
20230713,182800,3443720108,1606,1606,1606,1606,0
20230713,182700,3443720108,1606,1606,1606,1606,0
20230713,182600,3443720108,1606,1606,1606,1606,0
20230713,182500,3443720108,1606,1606,1606,1606,0
20230713,182400,3443720108,1606,1606,1606,1606,0
20230713,182300,3443720108,1606,1606,1606,1606,0
20230713,182200,3443720108,1606,1606,1606,1606,0
20230713,182100,3443720108,1606,1606,1606,1606,0
20230713,182000,3443720108,1606,1606,1606,1606,0
20230713,181900,3443720108,1606,1606,1606,1606,0
20230713,181800,3443720108,1606,1606,1606,1606,0
20230713,181700,3443720108,1606,1606,1606,1606,0
20230713,181600,3443720108,1606,1606,1606,1606,0
20230713,181500,3443720108,1606,1606,1606,1606,0
20230713,181400,3443720108,1606,1606,1606,1606,0
20230713,181300,3443720108,1606,1606,1606,1606,0
20230713,181200,3443720108,1606,1606,1606,1606,0
20230713,181100,3443720108,1606,1606,1606,1606,16506
20230713,181000,3443720108,1606,1606,1606,1606,0
20230713,180900,3443720108,1606,1606,1606,1606,0
20230713,180800,3443720108,1606,1606,1606,1606,0
20230713,180700,3443720108,1606,1606,1606,1606,0
20230713,180600,3443720108,1606,1606,1606,1606,0
20230713,180500,3443720108,1606,1606,1606,1606,0
20230713,180400,3443720108,1606,1606,1606,1606,0
20230713,180300,3443720108,1606,1606,1606,1606,0
20230713,180200,3443720108,1606,1606,1606,1606,0
20230713,180100,3443720108,1606,1606,1606,1606,0
20230713,180000,3443720108,1606,1606,1606,1606,0
20230713,175900,3443720108,1606,1606,1606,1606,0
20230713,175800,3443720108,1606,1606,1606,1606,0
20230713,175700,3443720108,1606,1606,1606,1606,0
20230713,175600,3443720108,1606,1606,1606,1606,0
20230713,175500,3443720108,1606,1606,1606,1606,0
20230713,175400,3443720108,1606,1606,1606,1606,0
20230713,175300,3443720108,1606,1606,1606,1606,0
20230713,175200,3443720108,1606,1606,1606,1606,0
20230713,175100,3443720108,1606,1606,1606,1606,0
20230713,175000,3443720108,1606,1606,1606,1606,0
20230713,174900,3443720108,1606,1606,1606,1606,0
20230713,174800,3443720108,1606,1606,1606,1606,0
20230713,174700,3443720108,1606,1606,1606,1606,0
20230713,174600,3443720108,1606,1606,1606,1606,0
20230713,174500,3443720108,1606,1606,1606,1606,0
20230713,174400,3443720108,1606,1606,1606,1606,0
20230713,174300,3443720108,1606,1606,1606,1606,0
20230713,174200,3443720108,1606,1606,1606,1606,0
20230713,174100,3443720108,1606,1606,1606,1606,16506
20230713,174000,3443720108,1606,1606,1606,1606,0
20230713,173900,3443720108,1606,1606,1606,1606,0
20230713,173800,3443720108,1606,1606,1606,1606,0
20230713,173700,3443720108,1606,1606,1606,1606,0
20230713,173600,3443720108,1606,1606,1606,1606,0
20230713,173500,3443720108,1606,1606,1606,1606,0
20230713,173400,3443720108,1606,1606,1606,1606,0
20230713,173300,3443720108,1606,1606,1606,1606,0
20230713,173200,3443720108,1606,1606,1606,1606,0
20230713,173100,3443720108,1606,1606,1606,1606,0
20230713,173000,3443720108,1606,1606,1606,1606,0
20230713,172900,3443720108,1606,1606,1606,1606,0
20230713,172800,3443720108,1606,1606,1606,1606,0
20230713,172700,3443720108,1606,1606,1606,1606,0
20230713,172600,3443720108,1606,1606,1606,1606,0
20230713,172500,3443720108,1606,1606,1606,1606,0
20230713,172400,3443720108,1606,1606,1606,1606,0
20230713,172300,3443720108,1606,1606,1606,1606,0
20230713,172200,3443720108,1606,1606,1606,1606,0
20230713,172100,3443720108,1606,1606,1606,1606,0
20230713,172000,3443720108,1606,1606,1606,1606,0
20230713,171900,3443720108,1606,1606,1606,1606,0
20230713,171800,3443720108,1606,1606,1606,1606,0
20230713,171700,3443720108,1606,1606,1606,1606,0
20230713,171600,3443720108,1606,1606,1606,1606,0
20230713,171500,3443720108,1606,1606,1606,1606,0
20230713,171400,3443720108,1606,1606,1606,1606,0
20230713,171300,3443720108,1606,1606,1606,1606,0
20230713,171200,3443720108,1606,1606,1606,1606,0
20230713,171100,3443720108,1606,1606,1606,1606,16506
20230713,171000,3443720108,1606,1606,1606,1606,0
20230713,170900,3443720108,1606,1606,1606,1606,0
20230713,170800,3443720108,1606,1606,1606,1606,0
20230713,170700,3443720108,1606,1606,1606,1606,0
20230713,170600,3443720108,1606,1606,1606,1606,0
20230713,170500,3443720108,1606,1606,1606,1606,0
20230713,170400,3443720108,1606,1606,1606,1606,0
20230713,170300,3443720108,1606,1606,1606,1606,0
20230713,170200,3443720108,1606,1606,1606,1606,0
20230713,170100,3443720108,1606,1606,1606,1606,0
20230713,170000,3443720108,1606,1606,1606,1606,0
20230713,165900,3443720108,1606,1606,1606,1606,0
20230713,165800,3443720108,1606,1606,1606,1606,0
20230713,165700,3443720108,1606,1606,1606,1606,0
20230713,165600,3443720108,1606,1606,1606,1606,0
20230713,165500,3443720108,1606,1606,1606,1606,0
20230713,165400,3443720108,1606,1606,1606,1606,0
20230713,165300,3443720108,1606,1606,1606,1606,0
20230713,165200,3443720108,1606,1606,1606,1606,0
20230713,165100,3443720108,1606,1606,1606,1606,0
20230713,165000,3443720108,1606,1606,1606,1606,0
20230713,164900,3443720108,1606,1606,1606,1606,0
20230713,164800,3443720108,1606,1606,1606,1606,0
20230713,164700,3443720108,1606,1606,1606,1606,0
20230713,164600,3443720108,1606,1606,1606,1606,0
20230713,164500,3443720108,1606,1606,1606,1606,0
20230713,164400,3443720108,1606,1606,1606,1606,0
20230713,164300,3443720108,1606,1606,1606,1606,0
20230713,164200,3443720108,1606,1606,1606,1606,0
20230713,164100,3443720108,1606,1606,1606,1606,16506
20230713,164000,3443720108,1606,1606,1606,1606,0
20230713,163900,3443720108,1606,1606,1606,1606,0
20230713,163800,3443720108,1606,1606,1606,1606,0
20230713,163700,3443720108,1606,1606,1606,1606,0
20230713,163600,3443720108,1606,1606,1606,1606,0
20230713,163500,3443720108,1606,1606,1606,1606,0
20230713,163400,3443720108,1606,1606,1606,1606,0
20230713,163300,3443720108,1606,1606,1606,1606,0
20230713,163200,3443720108,1606,1606,1606,1606,0
20230713,163100,3443720108,1606,1606,1606,1606,0
20230713,163000,3443720108,1606,1606,1606,1606,0
20230713,162900,3443720108,1606,1606,1606,1606,0
20230713,162800,3443720108,1606,1606,1606,1606,0
20230713,162700,3443720108,1606,1606,1606,1606,0
20230713,162600,3443720108,1606,1606,1606,1606,0
20230713,162500,3443720108,1606,1606,1606,1606,0
20230713,162400,3443720108,1606,1606,1606,1606,0
20230713,162300,3443720108,1606,1606,1606,1606,0
20230713,162200,3443720108,1606,1606,1606,1606,0
20230713,162100,3443720108,1606,1606,1606,1606,0
20230713,162000,3443720108,1606,1606,1606,1606,0
20230713,161900,3443720108,1606,1606,1606,1606,0
20230713,161800,3443720108,1606,1606,1606,1606,0
20230713,161700,3443720108,1606,1606,1606,1606,0
20230713,161600,3443720108,1606,1606,1606,1606,0
20230713,161500,3443720108,1606,1606,1606,1606,0
20230713,161400,3443720108,1606,1606,1606,1606,0
20230713,161300,3443720108,1606,1606,1606,1606,0
20230713,161200,3443720108,1606,1606,1606,1606,0
20230713,161100,3443720108,1606,1606,1606,1606,16506
20230713,161000,3443720108,1606,1606,1606,1606,0
20230713,160900,3443720108,1606,1606,1606,1606,0
20230713,160800,3443720108,1606,1606,1606,1606,0
20230713,160700,3443720108,1606,1606,1606,1606,0
20230713,160600,3443720108,1606,1606,1606,1606,0
20230713,160500,3443720108,1606,1606,1606,1606,0
20230713,160400,3443720108,1606,1606,1606,1606,0
20230713,160300,3443720108,1606,1606,1606,1606,0
20230713,160200,3443720108,1606,1606,1606,1606,0
20230713,160100,3443720108,1606,1606,1606,1606,0
20230713,160000,3443720108,1606,1606,1606,1606,0
20230713,155900,3443720108,1606,1606,1606,1606,0
20230713,155800,3443720108,1606,1606,1606,1606,0
20230713,155700,3443720108,1606,1606,1606,1606,0
20230713,155600,3443720108,1606,1606,1606,1606,0
20230713,155500,3443720108,1606,1606,1606,1606,0
20230713,155400,3443720108,1606,1606,1606,1606,0
20230713,155300,3443720108,1606,1606,1606,1606,0
20230713,155200,3443720108,1606,1606,1606,1606,0
20230713,155100,3443720108,1606,1606,1606,1606,0
20230713,155000,3443720108,1606,1606,1606,1606,0
20230713,154900,3443720108,1606,1606,1606,1606,0
20230713,154800,3443720108,1606,1606,1606,1606,0
20230713,154700,3443720108,1606,1606,1606,1606,0
20230713,154600,3443720108,1606,1606,1606,1606,0
20230713,154500,3443720108,1606,1606,1606,1606,0
20230713,154400,3443720108,1606,1606,1606,1606,0
20230713,154300,3443720108,1606,1606,1606,1606,0
20230713,154200,3443720108,1606,1606,1606,1606,0
20230713,154100,3443720108,1606,1606,1606,1606,16506
20230713,154000,3443720108,1606,1606,1606,1606,0
20230713,153900,3443720108,1606,1606,1606,1606,0
20230713,153800,3443720108,1606,1606,1606,1606,0
20230713,153700,3443720108,1606,1606,1606,1606,0
20230713,153600,3443720108,1606,1606,1606,1606,0
20230713,153500,3443720108,1606,1606,1606,1606,0
20230713,153400,3443720108,1606,1606,1606,1606,0
20230713,153300,3443720108,1606,1606,1606,1606,0
20230713,153200,3443720108,1606,1606,1606,1606,0
20230713,153100,3443720108,1606,1606,1606,1606,0
20230713,153000,3443720108,1606,1606,1606,1606,16506
20230713,152900,3417211472,1606,1606,1606,1606,0
20230713,152800,3417211472,1606,1606,1606,1606,0
20230713,152700,3417211472,1606,1606,1606,1606,0
20230713,152600,3417211472,1606,1606,1606,1606,0
20230713,152500,3417211472,1606,1606,1606,1606,0
20230713,152400,3417211472,1606,1606,1606,1606,0
20230713,152300,3417211472,1606,1606,1606,1606,0
20230713,152200,3417211472,1606,1606,1606,1606,0
20230713,152100,3417211472,1606,1606,1606,1606,0
20230713,152000,3417211472,1606,1606,1606,1606,0
20230713,151900,3417211472,1606,1605,1606,1602,7517
20230713,151800,3405162535,1606,1606,1606,1606,199
20230713,151700,3404842941,1606,1603,1606,1603,12675
20230713,151600,3384523046,1604,1604,1604,1603,6818
20230713,151500,3373588004,1604,1604,1604,1604,3221
20230713,151400,3368421520,1604,1604,1604,1604,279
20230713,151300,3367974004,1602,1602,1603,1602,455
20230713,151200,3367245085,1602,1602,1602,1602,945
20230713,151100,3365731195,1602,1602,1602,1602,100
20230713,151000,3365570995,1602,1606,1606,1602,586
20230713,150900,3364632139,1606,1606,1606,1602,962
20230713,150800,3363087201,1606,1602,1606,1602,175
20230713,150700,3362806167,1606,1601,1606,1601,1076
20230713,150600,3361078465,1602,1602,1602,1602,2306
20230713,150500,3357384253,1602,1603,1603,1602,651
20230713,150400,3356341342,1603,1603,1603,1603,2228
20230713,150300,3352769858,1607,1604,1607,1600,9055
20230713,150200,3338246715,1604,1599,1604,1599,4061
20230713,150100,3331733081,1603,1600,1603,1599,2679
20230713,150000,3327440164,1600,1597,1600,1597,5227
20230713,145900,3319081330,1597,1597,1597,1597,920
20230713,145800,3317612090,1597,1597,1600,1597,7133
20230713,145700,3306205746,1597,1600,1600,1597,3701
20230713,145600,3300291546,1602,1602,1602,1602,0
20230713,145500,3300291546,1602,1602,1602,1602,5
20230713,145400,3300283536,1602,1598,1602,1598,2
20230713,145300,3300280336,1602,1602,1602,1602,1
20230713,145200,3300278734,1597,1597,1597,1597,23
20230713,145100,3300242003,1597,1598,1598,1597,6940
20230713,145000,3289157389,1597,1599,1603,1597,3107
20230713,144900,3284186694,1599,1599,1602,1599,1353
20230713,144800,3282019606,1602,1602,1602,1599,679
20230713,144700,3280933878,1600,1602,1602,1600,203
20230713,144600,3280609071,1602,1600,1602,1600,554
20230713,144500,3279721667,1600,1600,1600,1600,1118
20230713,144400,3277932867,1600,1600,1600,1600,315
20230713,144300,3277428867,1600,1600,1600,1600,2828
20230713,144200,3272904067,1600,1600,1600,1600,1600
20230713,144100,3270344067,1600,1600,1600,1600,701
20230713,144000,3269222467,1600,1600,1600,1600,27
20230713,143900,3269179267,1600,1600,1600,1600,0
20230713,143800,3269179267,1600,1600,1600,1600,2000
20230713,143700,3265979267,1600,1600,1600,1600,300
20230713,143600,3265499267,1600,1600,1600,1600,180
20230713,143500,3265211267,1600,1598,1600,1598,710
20230713,143400,3264075585,1597,1600,1600,1597,15566
20230713,143300,3239189162,1600,1602,1605,1600,3499
20230713,143200,3233582701,1602,1602,1602,1602,271
20230713,143100,3233148559,1602,1602,1602,1602,523
20230713,143000,3232310713,1602,1605,1605,1602,7195
20230713,142900,3220782123,1604,1604,1604,1604,1200
20230713,142800,3218857323,1602,1602,1602,1602,50
20230713,142700,3218777223,1602,1601,1602,1601,4202
20230713,142600,3212045876,1600,1602,1602,1600,880
20230713,142500,3210637708,1602,1602,1602,1600,2074
20230713,142400,3207319294,1602,1601,1602,1600,2355
20230713,142300,3203549333,1603,1602,1603,1601,1128
20230713,142200,3201742586,1603,1603,1603,1603,3
20230713,142100,3201737777,1602,1604,1604,1602,1402
20230713,142000,3199490342,1604,1604,1605,1604,142
20230713,141900,3199262573,1604,1605,1605,1604,202
20230713,141800,3198938461,1603,1604,1604,1603,908
20230713,141700,3197482036,1604,1605,1605,1604,183
20230713,141600,3197188500,1604,1602,1604,1602,5768
20230713,141500,3187940630,1602,1604,1604,1602,3135
20230713,141400,3182918350,1604,1604,1604,1604,107
20230713,141300,3182746722,1605,1605,1605,1605,206
20230713,141200,3182416092,1605,1603,1605,1602,352
20230713,141100,3181852062,1603,1603,1603,1603,300
20230713,141000,3181371162,1605,1607,1607,1603,1026
20230713,140900,3179725162,1603,1603,1607,1603,854
20230713,140800,3178356184,1607,1607,1607,1607,4
20230713,140700,3178349756,1602,1602,1602,1602,905
20230713,140600,3176899946,1602,1608,1610,1602,1501
20230713,140500,3174495286,1602,1604,1604,1602,1290
20230713,140400,3172427479,1604,1603,1604,1603,1007
20230713,140300,3170812452,1603,1605,1605,1603,2722
20230713,140200,3166446480,1605,1605,1605,1605,1000
20230713,140100,3164841480,1605,1605,1606,1605,2649
20230713,140000,3160589150,1605,1606,1606,1605,1695
20230713,135900,3157868655,1606,1606,1606,1606,262
20230713,135800,3157447883,1606,1606,1606,1606,640
20230713,135700,3156420043,1606,1608,1612,1606,8072
20230713,135600,3143452612,1608,1609,1609,1608,498
20230713,135500,3142651818,1613,1610,1613,1608,2260
20230713,135400,3139016599,1610,1610,1610,1610,5
20230713,135300,3139008549,1610,1613,1613,1609,5881
20230713,135200,3129538256,1613,1613,1613,1613,1
20230713,135100,3129536643,1614,1610,1614,1610,1005
20230713,135000,3127918573,1615,1615,1615,1610,1602
20230713,134900,3125338918,1615,1610,1615,1610,417
20230713,134800,3124665493,1615,1610,1615,1610,1035
20230713,134700,3122999118,1615,1612,1616,1608,4379
20230713,134600,3115938333,1616,1616,1616,1615,2736
20230713,134500,3111518288,1616,1616,1618,1616,747
20230713,134400,3110310159,1617,1614,1617,1614,1525
20230713,134300,3107846728,1615,1612,1615,1612,4612
20230713,134200,3100407873,1612,1612,1612,1612,1715
20230713,134100,3097643293,1611,1612,1612,1611,693
20230713,134000,3096526269,1612,1612,1612,1612,123
20230713,133900,3096327993,1612,1612,1612,1612,106
20230713,133800,3096157121,1608,1610,1610,1608,3010
20230713,133700,3091312600,1610,1614,1615,1610,1642
20230713,133600,3088665214,1615,1614,1615,1614,1528
20230713,133500,3086198214,1614,1613,1614,1613,259
20230713,133400,3085780288,1613,1613,1613,1613,0
20230713,133300,3085780288,1613,1613,1613,1613,1015
20230713,133200,3084143093,1613,1614,1614,1613,1274
20230713,133100,3082088127,1613,1613,1613,1613,101
20230713,133000,3081925214,1614,1613,1614,1613,2801
20230713,132900,3077405941,1612,1612,1612,1611,658
20230713,132800,3076345295,1612,1612,1612,1611,3715
20230713,132700,3070360415,1612,1613,1613,1612,226
20230713,132600,3069996099,1609,1609,1609,1609,0
20230713,132500,3069996099,1609,1609,1610,1609,500
20230713,132400,3069191421,1610,1610,1610,1610,392
20230713,132300,3068560301,1610,1611,1611,1610,1500
20230713,132200,3066144540,1611,1611,1611,1611,72
20230713,132100,3066028548,1611,1611,1613,1611,225
20230713,132000,3065666069,1612,1612,1612,1611,3101
20230713,131900,3060667361,1611,1613,1613,1611,504
20230713,131800,3059854916,1613,1612,1613,1612,1059
20230713,131700,3058146794,1612,1612,1612,1610,850
20230713,131600,3056776815,1610,1610,1610,1610,1051
20230713,131500,3055084705,1610,1611,1612,1610,3045
20230713,131400,3050180634,1611,1612,1612,1611,526
20230713,131300,3049332728,1612,1613,1613,1612,659
20230713,131200,3048270416,1613,1613,1613,1612,985
20230713,131100,3046681617,1614,1612,1614,1612,1312
20230713,131000,3044564564,1612,1612,1612,1612,2961
20230713,130900,3039791432,1612,1612,1612,1612,51
20230713,130800,3039709220,1612,1614,1614,1612,2939
20230713,130700,3034968449,1614,1614,1614,1614,3
20230713,130600,3034963607,1614,1614,1614,1614,1723
20230713,130500,3032182685,1614,1614,1614,1614,93
20230713,130400,3032032583,1614,1615,1616,1614,1518
20230713,130300,3029581132,1616,1616,1617,1615,2091
20230713,130200,3026201512,1616,1612,1616,1612,9335
20230713,130100,3011134361,1612,1612,1612,1611,297
20230713,130000,3010655697,1612,1612,1612,1609,1270
20230713,125900,3008609626,1612,1612,1612,1609,3248
20230713,125800,3003382604,1609,1614,1614,1609,2768
20230713,125700,2998920811,1614,1615,1615,1614,975
20230713,125600,2997346309,1614,1611,1614,1610,7451
20230713,125500,2985335801,1610,1612,1612,1610,600
20230713,125400,2984369505,1610,1611,1611,1610,6293
20230713,125300,2974237411,1616,1616,1616,1616,501
20230713,125200,2973427795,1617,1617,1617,1617,324
20230713,125100,2972903887,1617,1615,1617,1615,1850
20230713,125000,2969915437,1615,1611,1615,1611,3130
20230713,124900,2964868487,1610,1610,1610,1610,100
20230713,124800,2964707487,1609,1610,1610,1609,2068
20230713,124700,2961379824,1610,1610,1612,1610,9001
20230713,124600,2946888212,1610,1610,1610,1610,2460
20230713,124500,2942927612,1610,1611,1611,1610,6796
20230713,124400,2931983928,1611,1611,1611,1611,75
20230713,124300,2931863103,1611,1611,1611,1611,1282
20230713,124200,2929797801,1611,1616,1617,1611,4059
20230713,124100,2923254244,1614,1614,1614,1614,1141
20230713,124000,2921412670,1614,1613,1614,1613,953
20230713,123900,2919874681,1613,1615,1615,1613,350
20230713,123800,2919309768,1615,1615,1615,1615,434
20230713,123700,2918608858,1615,1615,1615,1615,1
20230713,123600,2918607243,1615,1615,1615,1615,10
20230713,123500,2918591093,1614,1612,1614,1612,609
20230713,123400,2917609201,1614,1614,1615,1614,361
20230713,123300,2917026545,1615,1614,1615,1613,835
20230713,123200,2915678779,1614,1617,1617,1614,1379
20230713,123100,2913451878,1617,1618,1618,1617,206
20230713,123000,2913118766,1617,1618,1618,1617,527
20230713,122900,2912266604,1618,1617,1618,1617,594
20230713,122800,2911306104,1617,1617,1617,1617,386
20230713,122700,2910681942,1617,1617,1617,1617,19
20230713,122600,2910651219,1617,1615,1617,1615,3122
20230713,122500,2905606145,1614,1614,1616,1614,586
20230713,122400,2904660339,1614,1614,1614,1614,1515
20230713,122300,2902215129,1614,1609,1614,1609,3333
20230713,122200,2896843205,1609,1613,1613,1609,592
20230713,122100,2895889485,1613,1614,1614,1609,221
20230713,122000,2895533868,1615,1616,1616,1608,535
20230713,121900,2894673432,1616,1612,1616,1609,5445
20230713,121800,2885905610,1612,1617,1617,1612,300
20230713,121700,2885421980,1618,1618,1618,1618,0
20230713,121600,2885421980,1618,1612,1618,1612,2205
20230713,121500,2881867184,1611,1614,1614,1611,9001
20230713,121400,2867348162,1614,1618,1618,1614,789
20230713,121300,2866074656,1618,1614,1618,1614,436
20230713,121200,2865370944,1614,1620,1620,1614,151
20230713,121100,2865126978,1614,1620,1620,1614,6827
20230713,121000,2854080231,1623,1620,1623,1619,2576
20230713,120900,2849906702,1620,1619,1620,1618,5657
20230713,120800,2840742552,1620,1623,1624,1620,1333
20230713,120700,2838580540,1623,1624,1624,1617,3289
20230713,120600,2833248033,1625,1622,1625,1617,5461
20230713,120500,2824381541,1622,1616,1622,1616,22872
20230713,120400,2787345397,1613,1616,1617,1613,1140
20230713,120300,2785504923,1616,1619,1619,1616,1088
20230713,120200,2783744017,1617,1616,1618,1616,6967
20230713,120100,2772482983,1615,1614,1615,1614,4173
20230713,120000,2765746617,1614,1613,1614,1613,1513
20230713,115900,2763305385,1613,1615,1615,1613,1934
20230713,115800,2760182017,1615,1617,1617,1615,720
20230713,115700,2759018842,1617,1617,1619,1616,2179
20230713,115600,2755492725,1617,1615,1617,1615,6
20230713,115500,2755483033,1615,1615,1618,1615,1516
20230713,115400,2753031693,1613,1611,1619,1611,14038
20230713,115300,2730363023,1611,1611,1611,1610,2876
20230713,115200,2725730007,1611,1611,1612,1611,1358
20230713,115100,2723542264,1611,1610,1611,1610,165
20230713,115000,2723276481,1610,1612,1612,1610,128
20230713,114900,2723070386,1612,1612,1613,1607,1172
20230713,114800,2721184741,1613,1605,1614,1605,9642
20230713,114700,2705645230,1605,1605,1605,1605,80
20230713,114600,2705516830,1605,1605,1605,1605,1885
20230713,114500,2702491405,1605,1604,1614,1604,10405
20230713,114400,2685759779,1599,1599,1603,1599,2184
20230713,114300,2682265295,1599,1600,1600,1599,4219
20230713,114200,2675517314,1600,1601,1601,1600,1150
20230713,114100,2673676759,1601,1603,1603,1601,136
20230713,114000,2673458951,1603,1602,1604,1602,328
20230713,113900,2672933239,1601,1601,1602,1601,1007
20230713,113800,2671320421,1602,1603,1604,1602,1453
20230713,113700,2668991500,1603,1602,1603,1602,764
20230713,113600,2667766915,1603,1597,1603,1594,4350
20230713,113500,2660828761,1605,1601,1605,1595,1576
20230713,113400,2658302082,1601,1600,1601,1595,2096
20230713,113300,2654952806,1600,1596,1600,1594,3078
20230713,113200,2650045353,1595,1599,1599,1595,19053
20230713,113100,2619643586,1598,1600,1600,1598,3640
20230713,113000,2613821297,1601,1601,1601,1600,90
20230713,112900,2613677222,1601,1604,1604,1601,5376
20230713,112800,2605069182,1604,1602,1604,1601,1835
20230713,112700,2602128961,1603,1603,1603,1603,3016
20230713,112600,2597294313,1604,1605,1605,1601,18804
20230713,112500,2567164002,1605,1604,1605,1603,2835
20230713,112400,2562617680,1605,1606,1606,1604,2117
20230713,112300,2559219226,1607,1606,1607,1606,1825
20230713,112200,2556286731,1607,1597,1607,1597,5633
20230713,112100,2547256921,1597,1598,1602,1595,10592
20230713,112000,2530345136,1598,1602,1602,1598,19845
20230713,111900,2498599810,1602,1603,1603,1601,7373
20230713,111800,2486791620,1603,1602,1604,1602,5077
20230713,111700,2478654436,1602,1606,1607,1602,27187
20230713,111600,2435050395,1609,1609,1610,1607,4054
20230713,111500,2428535112,1607,1607,1609,1607,1942
20230713,111400,2425414278,1610,1610,1610,1607,3312
20230713,111300,2420088899,1610,1614,1614,1610,161
20230713,111200,2419829677,1606,1607,1615,1606,6709
20230713,111100,2409032895,1607,1609,1614,1606,24843
20230713,111000,2369084576,1609,1612,1615,1609,20661
20230713,110900,2335831000,1612,1614,1616,1610,21373
20230713,110800,2301360772,1614,1616,1617,1610,10486
20230713,110700,2284444446,1615,1617,1617,1609,9624
20230713,110600,2268937189,1614,1614,1615,1607,65673
20230713,110500,2163207075,1613,1636,1636,1613,74389
20230713,110400,2042433836,1637,1620,1637,1620,79532
20230713,110300,1912668129,1622,1636,1639,1616,146468
20230713,110200,1674854438,1635,1630,1650,1625,260362
20230713,110100,1247722723,1630,1599,1630,1599,123069
20230713,110000,1048803994,1600,1592,1600,1591,17034
20230713,105900,1021626336,1592,1593,1593,1592,4320
20230713,105800,1014748396,1594,1593,1594,1592,2229
20230713,105700,1011199208,1593,1593,1593,1593,488
20230713,105600,1010421824,1594,1592,1594,1592,6000
20230713,105500,1000858824,1594,1594,1594,1592,3499
20230713,105400,995285571,1594,1594,1594,1594,70
20230713,105300,995173991,1595,1595,1599,1595,550
20230713,105200,994296705,1595,1595,1595,1595,7000
20230713,105100,983131705,1595,1595,1596,1595,887
20230713,105000,981716929,1599,1599,1600,1599,6685
20230713,104900,971027610,1599,1599,1599,1595,206
20230713,104800,970698220,1599,1599,1599,1599,1
20230713,104700,970696621,1599,1599,1599,1599,5
20230713,104600,970688626,1600,1600,1600,1600,212
20230713,104500,970349426,1600,1600,1600,1600,134
20230713,104400,970135026,1600,1600,1600,1599,1243
20230713,104300,968146231,1601,1600,1601,1592,494
20230713,104200,967356221,1600,1600,1600,1600,968
20230713,104100,965807421,1600,1599,1600,1599,5620
20230713,104000,956817571,1592,1599,1599,1592,524
20230713,103900,955983223,1600,1599,1602,1591,8552
20230713,103800,942343199,1604,1599,1604,1599,717
20230713,103700,941196586,1599,1602,1606,1599,6929
20230713,103600,930087221,1602,1600,1604,1600,884
20230713,103500,928670815,1605,1600,1605,1600,7417
20230713,103400,916770059,1604,1600,1604,1600,176
20230713,103300,916487830,1600,1601,1604,1600,1288
20230713,103200,914423974,1603,1601,1604,1601,557
20230713,103100,913530752,1604,1601,1604,1600,2384
20230713,103000,909708802,1602,1600,1603,1596,8763
20230713,102900,895680445,1600,1595,1600,1595,1268
20230713,102800,893657936,1595,1600,1601,1595,4574
20230713,102700,886356325,1600,1600,1601,1594,7171
20230713,102600,874899468,1600,1598,1600,1598,976
20230713,102500,873339804,1598,1600,1600,1598,2456
20230713,102400,869411268,1600,1600,1602,1600,2631
20230713,102300,865199815,1601,1601,1602,1601,1086
20230713,102200,863461079,1603,1596,1603,1596,9416
20230713,102100,848407876,1595,1596,1597,1594,6397
20230713,102000,838203337,1597,1598,1598,1597,1215
20230713,101900,836262630,1599,1598,1599,1598,1080
20230713,101800,834536409,1598,1597,1599,1597,2652
20230713,101700,830298653,1597,1599,1599,1597,2648
20230713,101600,826067154,1599,1599,1600,1598,1056
20230713,101500,824378743,1599,1603,1603,1598,17195
20230713,101400,796852086,1603,1603,1604,1602,6452
20230713,101300,786510155,1604,1603,1604,1603,4185
20230713,101200,779798067,1603,1599,1603,1599,17276
20230713,101100,752145005,1599,1599,1600,1599,13210
20230713,101000,731012493,1599,1598,1600,1598,9909
20230713,100900,715169530,1598,1597,1601,1597,33478
20230713,100800,661642468,1597,1588,1597,1588,40810
20230713,100700,596669892,1587,1587,1587,1587,1397
20230713,100600,594452853,1585,1585,1585,1585,200
20230713,100500,594135853,1585,1585,1585,1585,281
20230713,100400,593690468,1585,1585,1586,1585,2508
20230713,100300,589714226,1583,1585,1585,1583,325
20230713,100200,589199501,1585,1584,1585,1583,1703
20230713,100100,586502464,1584,1586,1586,1584,3273
20230713,100000,581315440,1586,1587,1587,1586,10805
20230713,095900,564177577,1587,1584,1587,1584,1562
20230713,095800,561701194,1584,1585,1585,1584,679
20230713,095700,560625398,1585,1589,1589,1585,317
20230713,095600,560122945,1589,1585,1589,1584,1454
20230713,095500,557818990,1585,1587,1587,1585,371
20230713,095400,557230595,1589,1586,1589,1586,3309
20230713,095300,551979476,1586,1585,1588,1585,13104
20230713,095200,531197995,1584,1581,1584,1581,4474
20230713,095100,524114752,1580,1580,1580,1580,729
20230713,095000,522962932,1580,1581,1582,1580,8301
20230713,094900,509841689,1583,1582,1583,1582,2755
20230713,094800,505480534,1582,1580,1582,1580,701
20230713,094700,504372552,1580,1582,1582,1580,517
20230713,094600,503554692,1580,1579,1580,1578,9183
20230713,094500,489053747,1579,1579,1579,1578,2382
20230713,094400,485292619,1578,1579,1579,1578,13186
20230713,094300,464481072,1579,1579,1579,1578,3341
20230713,094200,459206028,1579,1579,1580,1579,6461
20230713,094100,449003901,1580,1581,1581,1579,3695
20230713,094000,443168706,1582,1580,1582,1579,1142
20230713,093900,441365233,1583,1583,1583,1583,163
20230713,093800,441107204,1583,1584,1584,1579,12970
20230713,093700,420594639,1584,1583,1584,1583,601
20230713,093600,419642670,1584,1584,1584,1581,1188
20230713,093500,417763496,1581,1581,1584,1580,101
20230713,093400,417603840,1580,1579,1584,1579,889
20230713,093300,416199222,1579,1580,1580,1579,1564
20230713,093200,413729413,1580,1585,1585,1580,3919
20230713,093100,407536702,1581,1583,1583,1581,2327
20230713,093000,403855388,1583,1582,1585,1582,2969
20230713,092900,399156773,1582,1582,1583,1582,3520
20230713,092800,393588123,1586,1585,1586,1580,1171
20230713,092700,391734029,1584,1583,1584,1581,7275
20230713,092600,380232118,1586,1586,1586,1586,116
20230713,092500,380048142,1587,1587,1587,1581,4200
20230713,092400,373397729,1587,1585,1587,1585,6016
20230713,092300,363854950,1584,1583,1585,1583,2555
20230713,092200,359808290,1583,1583,1585,1583,1100
20230713,092100,358066940,1583,1583,1587,1583,6794
20230713,092000,347299376,1587,1580,1587,1580,6195
20230713,091900,337497879,1580,1579,1580,1579,5646
20230713,091800,328582285,1580,1583,1583,1579,8216
20230713,091700,315598746,1582,1583,1583,1580,10350
20230713,091600,299238201,1583,1582,1584,1582,5581
20230713,091500,290399857,1583,1584,1584,1582,2001
20230713,091400,287233386,1584,1588,1589,1584,24691
20230713,091300,248081231,1588,1590,1590,1588,3954
20230713,091200,241795221,1593,1592,1594,1590,27094
20230713,091100,198658797,1591,1588,1594,1588,47737
20230713,091000,122735223,1592,1580,1592,1574,23880
20230713,090900,84872765,1573,1573,1580,1573,11155
20230713,090800,67273053,1573,1572,1573,1572,1806
20230713,090700,64432715,1572,1571,1580,1569,6489
20230713,090600,54205596,1571,1571,1571,1570,1024
20230713,090500,52597173,1571,1571,1572,1570,4245
20230713,090400,45926640,1570,1570,1570,1570,479
20230713,090300,45174610,1569,1568,1570,1567,617
20230713,090200,44206829,1568,1571,1571,1565,3161
20230713,090100,39252498,1572,1572,1573,1570,2690
20230713,090000,35024097,1575,1580,1580,1572,22187