KissMeData/089970/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194900,1490652650,17270,17270,17270,17270,1412
20230712,194800,1490652650,17270,17270,17270,17270,0
20230712,194700,1490652650,17270,17270,17270,17270,0
20230712,194600,1490652650,17270,17270,17270,17270,0
20230712,194500,1490652650,17270,17270,17270,17270,0
20230712,194400,1490652650,17270,17270,17270,17270,0
20230712,194300,1490652650,17270,17270,17270,17270,0
20230712,194200,1490652650,17270,17270,17270,17270,0
20230712,194100,1490652650,17270,17270,17270,17270,0
20230712,194000,1490652650,17270,17270,17270,17270,0
20230712,193900,1490652650,17270,17270,17270,17270,0
20230712,193800,1490652650,17270,17270,17270,17270,0
20230712,193700,1490652650,17270,17270,17270,17270,0
20230712,193600,1490652650,17270,17270,17270,17270,0
20230712,193500,1490652650,17270,17270,17270,17270,0
20230712,193400,1490652650,17270,17270,17270,17270,0
20230712,193300,1490652650,17270,17270,17270,17270,0
20230712,193200,1490652650,17270,17270,17270,17270,0
20230712,193100,1490652650,17270,17270,17270,17270,0
20230712,193000,1490652650,17270,17270,17270,17270,0
20230712,192900,1490652650,17270,17270,17270,17270,0
20230712,192800,1490652650,17270,17270,17270,17270,0
20230712,192700,1490652650,17270,17270,17270,17270,0
20230712,192600,1490652650,17270,17270,17270,17270,0
20230712,192500,1490652650,17270,17270,17270,17270,0
20230712,192400,1490652650,17270,17270,17270,17270,0
20230712,192300,1490652650,17270,17270,17270,17270,0
20230712,192200,1490652650,17270,17270,17270,17270,0
20230712,192100,1490652650,17270,17270,17270,17270,0
20230712,192000,1490652650,17270,17270,17270,17270,0
20230712,191900,1490652650,17270,17270,17270,17270,1412
20230712,191800,1490652650,17270,17270,17270,17270,0
20230712,191700,1490652650,17270,17270,17270,17270,0
20230712,191600,1490652650,17270,17270,17270,17270,0
20230712,191500,1490652650,17270,17270,17270,17270,0
20230712,191400,1490652650,17270,17270,17270,17270,0
20230712,191300,1490652650,17270,17270,17270,17270,0
20230712,191200,1490652650,17270,17270,17270,17270,0
20230712,191100,1490652650,17270,17270,17270,17270,0
20230712,191000,1490652650,17270,17270,17270,17270,0
20230712,190900,1490652650,17270,17270,17270,17270,0
20230712,190800,1490652650,17270,17270,17270,17270,0
20230712,190700,1490652650,17270,17270,17270,17270,0
20230712,190600,1490652650,17270,17270,17270,17270,0
20230712,190500,1490652650,17270,17270,17270,17270,0
20230712,190400,1490652650,17270,17270,17270,17270,0
20230712,190300,1490652650,17270,17270,17270,17270,0
20230712,190200,1490652650,17270,17270,17270,17270,0
20230712,190100,1490652650,17270,17270,17270,17270,0
20230712,190000,1490652650,17270,17270,17270,17270,0
20230712,185900,1490652650,17270,17270,17270,17270,0
20230712,185800,1490652650,17270,17270,17270,17270,0
20230712,185700,1490652650,17270,17270,17270,17270,0
20230712,185600,1490652650,17270,17270,17270,17270,0
20230712,185500,1490652650,17270,17270,17270,17270,0
20230712,185400,1490652650,17270,17270,17270,17270,0
20230712,185300,1490652650,17270,17270,17270,17270,0
20230712,185200,1490652650,17270,17270,17270,17270,0
20230712,185100,1490652650,17270,17270,17270,17270,0
20230712,185000,1490652650,17270,17270,17270,17270,0
20230712,184900,1490652650,17270,17270,17270,17270,1412
20230712,184800,1490652650,17270,17270,17270,17270,0
20230712,184700,1490652650,17270,17270,17270,17270,0
20230712,184600,1490652650,17270,17270,17270,17270,0
20230712,184500,1490652650,17270,17270,17270,17270,0
20230712,184400,1490652650,17270,17270,17270,17270,0
20230712,184300,1490652650,17270,17270,17270,17270,0
20230712,184200,1490652650,17270,17270,17270,17270,0
20230712,184100,1490652650,17270,17270,17270,17270,0
20230712,184000,1490652650,17270,17270,17270,17270,0
20230712,183900,1490652650,17270,17270,17270,17270,0
20230712,183800,1490652650,17270,17270,17270,17270,0
20230712,183700,1490652650,17270,17270,17270,17270,0
20230712,183600,1490652650,17270,17270,17270,17270,0
20230712,183500,1490652650,17270,17270,17270,17270,0
20230712,183400,1490652650,17270,17270,17270,17270,0
20230712,183300,1490652650,17270,17270,17270,17270,0
20230712,183200,1490652650,17270,17270,17270,17270,0
20230712,183100,1490652650,17270,17270,17270,17270,0
20230712,183000,1490652650,17270,17270,17270,17270,0
20230712,182900,1490652650,17270,17270,17270,17270,0
20230712,182800,1490652650,17270,17270,17270,17270,0
20230712,182700,1490652650,17270,17270,17270,17270,0
20230712,182600,1490652650,17270,17270,17270,17270,0
20230712,182500,1490652650,17270,17270,17270,17270,0
20230712,182400,1490652650,17270,17270,17270,17270,0
20230712,182300,1490652650,17270,17270,17270,17270,0
20230712,182200,1490652650,17270,17270,17270,17270,0
20230712,182100,1490652650,17270,17270,17270,17270,0
20230712,182000,1490652650,17270,17270,17270,17270,0
20230712,181900,1490652650,17270,17270,17270,17270,1412
20230712,181800,1490652650,17270,17270,17270,17270,0
20230712,181700,1490652650,17270,17270,17270,17270,0
20230712,181600,1490652650,17270,17270,17270,17270,0
20230712,181500,1490652650,17270,17270,17270,17270,0
20230712,181400,1490652650,17270,17270,17270,17270,0
20230712,181300,1490652650,17270,17270,17270,17270,0
20230712,181200,1490652650,17270,17270,17270,17270,0
20230712,181100,1490652650,17270,17270,17270,17270,0
20230712,181000,1490652650,17270,17270,17270,17270,0
20230712,180900,1490652650,17270,17270,17270,17270,0
20230712,180800,1490652650,17270,17270,17270,17270,0
20230712,180700,1490652650,17270,17270,17270,17270,0
20230712,180600,1490652650,17270,17270,17270,17270,0
20230712,180500,1490652650,17270,17270,17270,17270,0
20230712,180400,1490652650,17270,17270,17270,17270,0
20230712,180300,1490652650,17270,17270,17270,17270,0
20230712,180200,1490652650,17270,17270,17270,17270,0
20230712,180100,1490652650,17270,17270,17270,17270,0
20230712,180000,1490652650,17270,17270,17270,17270,0
20230712,175900,1490652650,17270,17270,17270,17270,0
20230712,175800,1490652650,17270,17270,17270,17270,0
20230712,175700,1490652650,17270,17270,17270,17270,0
20230712,175600,1490652650,17270,17270,17270,17270,0
20230712,175500,1490652650,17270,17270,17270,17270,0
20230712,175400,1490652650,17270,17270,17270,17270,0
20230712,175300,1490652650,17270,17270,17270,17270,0
20230712,175200,1490652650,17270,17270,17270,17270,0
20230712,175100,1490652650,17270,17270,17270,17270,0
20230712,175000,1490652650,17270,17270,17270,17270,0
20230712,174900,1490652650,17270,17270,17270,17270,1412
20230712,174800,1490652650,17270,17270,17270,17270,0
20230712,174700,1490652650,17270,17270,17270,17270,0
20230712,174600,1490652650,17270,17270,17270,17270,0
20230712,174500,1490652650,17270,17270,17270,17270,0
20230712,174400,1490652650,17270,17270,17270,17270,0
20230712,174300,1490652650,17270,17270,17270,17270,0
20230712,174200,1490652650,17270,17270,17270,17270,0
20230712,174100,1490652650,17270,17270,17270,17270,0
20230712,174000,1490652650,17270,17270,17270,17270,0
20230712,173900,1490652650,17270,17270,17270,17270,0
20230712,173800,1490652650,17270,17270,17270,17270,0
20230712,173700,1490652650,17270,17270,17270,17270,0
20230712,173600,1490652650,17270,17270,17270,17270,0
20230712,173500,1490652650,17270,17270,17270,17270,0
20230712,173400,1490652650,17270,17270,17270,17270,0
20230712,173300,1490652650,17270,17270,17270,17270,0
20230712,173200,1490652650,17270,17270,17270,17270,0
20230712,173100,1490652650,17270,17270,17270,17270,0
20230712,173000,1490652650,17270,17270,17270,17270,0
20230712,172900,1490652650,17270,17270,17270,17270,0
20230712,172800,1490652650,17270,17270,17270,17270,0
20230712,172700,1490652650,17270,17270,17270,17270,0
20230712,172600,1490652650,17270,17270,17270,17270,0
20230712,172500,1490652650,17270,17270,17270,17270,0
20230712,172400,1490652650,17270,17270,17270,17270,0
20230712,172300,1490652650,17270,17270,17270,17270,0
20230712,172200,1490652650,17270,17270,17270,17270,0
20230712,172100,1490652650,17270,17270,17270,17270,0
20230712,172000,1490652650,17270,17270,17270,17270,0
20230712,171900,1490652650,17270,17270,17270,17270,1412
20230712,171800,1490652650,17270,17270,17270,17270,0
20230712,171700,1490652650,17270,17270,17270,17270,0
20230712,171600,1490652650,17270,17270,17270,17270,0
20230712,171500,1490652650,17270,17270,17270,17270,0
20230712,171400,1490652650,17270,17270,17270,17270,0
20230712,171300,1490652650,17270,17270,17270,17270,0
20230712,171200,1490652650,17270,17270,17270,17270,0
20230712,171100,1490652650,17270,17270,17270,17270,0
20230712,171000,1490652650,17270,17270,17270,17270,0
20230712,170900,1490652650,17270,17270,17270,17270,0
20230712,170800,1490652650,17270,17270,17270,17270,0
20230712,170700,1490652650,17270,17270,17270,17270,0
20230712,170600,1490652650,17270,17270,17270,17270,0
20230712,170500,1490652650,17270,17270,17270,17270,0
20230712,170400,1490652650,17270,17270,17270,17270,0
20230712,170300,1490652650,17270,17270,17270,17270,0
20230712,170200,1490652650,17270,17270,17270,17270,0
20230712,170100,1490652650,17270,17270,17270,17270,0
20230712,170000,1490652650,17270,17270,17270,17270,0
20230712,165900,1490652650,17270,17270,17270,17270,0
20230712,165800,1490652650,17270,17270,17270,17270,0
20230712,165700,1490652650,17270,17270,17270,17270,0
20230712,165600,1490652650,17270,17270,17270,17270,0
20230712,165500,1490652650,17270,17270,17270,17270,0
20230712,165400,1490652650,17270,17270,17270,17270,0
20230712,165300,1490652650,17270,17270,17270,17270,0
20230712,165200,1490652650,17270,17270,17270,17270,0
20230712,165100,1490652650,17270,17270,17270,17270,0
20230712,165000,1490652650,17270,17270,17270,17270,0
20230712,164900,1490652650,17270,17270,17270,17270,1412
20230712,164800,1490652650,17270,17270,17270,17270,0
20230712,164700,1490652650,17270,17270,17270,17270,0
20230712,164600,1490652650,17270,17270,17270,17270,0
20230712,164500,1490652650,17270,17270,17270,17270,0
20230712,164400,1490652650,17270,17270,17270,17270,0
20230712,164300,1490652650,17270,17270,17270,17270,0
20230712,164200,1490652650,17270,17270,17270,17270,0
20230712,164100,1490652650,17270,17270,17270,17270,0
20230712,164000,1490652650,17270,17270,17270,17270,0
20230712,163900,1490652650,17270,17270,17270,17270,0
20230712,163800,1490652650,17270,17270,17270,17270,0
20230712,163700,1490652650,17270,17270,17270,17270,0
20230712,163600,1490652650,17270,17270,17270,17270,0
20230712,163500,1490652650,17270,17270,17270,17270,0
20230712,163400,1490652650,17270,17270,17270,17270,0
20230712,163300,1490652650,17270,17270,17270,17270,0
20230712,163200,1490652650,17270,17270,17270,17270,0
20230712,163100,1490652650,17270,17270,17270,17270,0
20230712,163000,1490652650,17270,17270,17270,17270,0
20230712,162900,1490652650,17270,17270,17270,17270,0
20230712,162800,1490652650,17270,17270,17270,17270,0
20230712,162700,1490652650,17270,17270,17270,17270,0
20230712,162600,1490652650,17270,17270,17270,17270,0
20230712,162500,1490652650,17270,17270,17270,17270,0
20230712,162400,1490652650,17270,17270,17270,17270,0
20230712,162300,1490652650,17270,17270,17270,17270,0
20230712,162200,1490652650,17270,17270,17270,17270,0
20230712,162100,1490652650,17270,17270,17270,17270,0
20230712,162000,1490652650,17270,17270,17270,17270,0
20230712,161900,1490652650,17270,17270,17270,17270,1412
20230712,161800,1490652650,17270,17270,17270,17270,0
20230712,161700,1490652650,17270,17270,17270,17270,0
20230712,161600,1490652650,17270,17270,17270,17270,0
20230712,161500,1490652650,17270,17270,17270,17270,0
20230712,161400,1490652650,17270,17270,17270,17270,0
20230712,161300,1490652650,17270,17270,17270,17270,0
20230712,161200,1490652650,17270,17270,17270,17270,0
20230712,161100,1490652650,17270,17270,17270,17270,0
20230712,161000,1490652650,17270,17270,17270,17270,0
20230712,160900,1490652650,17270,17270,17270,17270,0
20230712,160800,1490652650,17270,17270,17270,17270,0
20230712,160700,1490652650,17270,17270,17270,17270,0
20230712,160600,1490652650,17270,17270,17270,17270,0
20230712,160500,1490652650,17270,17270,17270,17270,0
20230712,160400,1490652650,17270,17270,17270,17270,0
20230712,160300,1490652650,17270,17270,17270,17270,0
20230712,160200,1490652650,17270,17270,17270,17270,0
20230712,160100,1490652650,17270,17270,17270,17270,0
20230712,160000,1490652650,17270,17270,17270,17270,0
20230712,155900,1490652650,17270,17270,17270,17270,0
20230712,155800,1490652650,17270,17270,17270,17270,0
20230712,155700,1490652650,17270,17270,17270,17270,0
20230712,155600,1490652650,17270,17270,17270,17270,0
20230712,155500,1490652650,17270,17270,17270,17270,0
20230712,155400,1490652650,17270,17270,17270,17270,0
20230712,155300,1490652650,17270,17270,17270,17270,0
20230712,155200,1490652650,17270,17270,17270,17270,0
20230712,155100,1490652650,17270,17270,17270,17270,0
20230712,155000,1490652650,17270,17270,17270,17270,0
20230712,154900,1490652650,17270,17270,17270,17270,1412
20230712,154800,1490652650,17270,17270,17270,17270,0
20230712,154700,1490652650,17270,17270,17270,17270,0
20230712,154600,1490652650,17270,17270,17270,17270,0
20230712,154500,1490652650,17270,17270,17270,17270,0
20230712,154400,1490652650,17270,17270,17270,17270,0
20230712,154300,1490652650,17270,17270,17270,17270,0
20230712,154200,1490652650,17270,17270,17270,17270,0
20230712,154100,1490652650,17270,17270,17270,17270,0
20230712,154000,1490652650,17270,17270,17270,17270,0
20230712,153900,1490652650,17270,17270,17270,17270,0
20230712,153800,1490652650,17270,17270,17270,17270,0
20230712,153700,1490652650,17270,17270,17270,17270,0
20230712,153600,1490652650,17270,17270,17270,17270,0
20230712,153500,1490652650,17270,17270,17270,17270,0
20230712,153400,1490652650,17270,17270,17270,17270,0
20230712,153300,1490652650,17270,17270,17270,17270,0
20230712,153200,1490652650,17270,17270,17270,17270,0
20230712,153100,1490652650,17270,17270,17270,17270,0
20230712,153000,1490652650,17270,17270,17270,17270,1412
20230712,152900,1466267410,17340,17340,17340,17340,0
20230712,152800,1466267410,17340,17340,17340,17340,0
20230712,152700,1466267410,17340,17340,17340,17340,0
20230712,152600,1466267410,17340,17340,17340,17340,0
20230712,152500,1466267410,17340,17340,17340,17340,0
20230712,152400,1466267410,17340,17340,17340,17340,0
20230712,152300,1466267410,17340,17340,17340,17340,0
20230712,152200,1466267410,17340,17340,17340,17340,0
20230712,152100,1466267410,17340,17340,17340,17340,0
20230712,152000,1466267410,17340,17340,17340,17340,0
20230712,151900,1466267410,17340,17290,17340,17290,1020
20230712,151800,1448582410,17310,17310,17320,17290,755
20230712,151700,1435507610,17310,17310,17310,17290,133
20230712,151600,1433206470,17310,17300,17310,17280,579
20230712,151500,1423185380,17280,17300,17300,17280,619
20230712,151400,1412478020,17300,17280,17300,17280,329
20230712,151300,1406790960,17270,17270,17270,17270,0
20230712,151200,1406790960,17270,17270,17270,17270,63
20230712,151100,1405702950,17270,17280,17280,17270,66
20230712,151000,1404563070,17270,17270,17270,17270,156
20230712,150900,1401868950,17270,17270,17270,17270,71
20230712,150800,1400642780,17270,17270,17270,17270,59
20230712,150700,1399623850,17300,17300,17300,17300,7
20230712,150600,1399502750,17300,17290,17300,17290,259
20230712,150500,1395024420,17270,17270,17270,17270,76
20230712,150400,1393711900,17270,17270,17270,17270,174
20230712,150300,1390706920,17260,17260,17260,17260,0
20230712,150200,1390706920,17260,17260,17260,17260,55
20230712,150100,1389757620,17270,17270,17270,17270,285
20230712,150000,1384835670,17270,17270,17270,17270,52
20230712,145900,1383937630,17270,17280,17280,17270,213
20230712,145800,1380258820,17280,17280,17280,17280,135
20230712,145700,1377926020,17280,17280,17280,17280,62
20230712,145600,1376854660,17310,17280,17310,17280,176
20230712,145500,1373808280,17270,17300,17310,17270,217
20230712,145400,1370055990,17300,17250,17300,17250,96
20230712,145300,1368397740,17310,17240,17310,17240,1033
20230712,145200,1350532190,17240,17240,17240,17240,210
20230712,145100,1346911790,17230,17180,17230,17180,164
20230712,145000,1344089270,17180,17180,17180,17180,1
20230712,144900,1344072090,17170,17160,17220,17160,468
20230712,144800,1336035330,17150,17160,17160,17150,56
20230712,144700,1335074520,17220,17150,17220,17150,527
20230712,144600,1326014950,17150,17150,17150,17150,0
20230712,144500,1326014950,17150,17150,17160,17150,88
20230712,144400,1324505640,17150,17150,17150,17150,164
20230712,144300,1321693040,17150,17150,17150,17150,106
20230712,144200,1319875140,17150,17150,17150,17150,64
20230712,144100,1318777540,17150,17150,17150,17150,198
20230712,144000,1315381840,17150,17150,17150,17150,157
20230712,143900,1312689290,17150,17150,17150,17150,57
20230712,143800,1311711740,17150,17150,17150,17150,64
20230712,143700,1310614140,17150,17150,17150,17150,262
20230712,143600,1306120840,17150,17150,17150,17150,98
20230712,143500,1304440140,17150,17150,17150,17150,58
20230712,143400,1303445440,17170,17150,17170,17150,144
20230712,143300,1300974920,17150,17150,17150,17150,0
20230712,143200,1300974920,17150,17150,17150,17150,65
20230712,143100,1299860170,17150,17150,17150,17150,58
20230712,143000,1298865470,17150,17150,17150,17150,52
20230712,142900,1297973670,17150,17160,17160,17150,46
20230712,142800,1297184380,17160,17160,17160,17160,251
20230712,142700,1292877220,17150,17150,17150,17150,17
20230712,142600,1292585670,17150,17150,17150,17150,58
20230712,142500,1291590970,17160,17140,17160,17140,119
20230712,142400,1289550160,17140,17140,17150,17140,69
20230712,142300,1288367390,17150,17150,17150,17150,7
20230712,142200,1288247340,17150,17160,17160,17150,58
20230712,142100,1287252580,17160,17170,17170,17160,54
20230712,142000,1286325510,17160,17160,17160,17160,83
20230712,141900,1284901230,17140,17140,17140,17140,75
20230712,141800,1283615730,17140,17140,17140,17140,58
20230712,141700,1282621610,17160,17140,17160,17140,8
20230712,141600,1282484470,17140,17140,17140,17140,58
20230712,141500,1281490350,17140,17140,17140,17140,118
20230712,141400,1279467830,17140,17140,17140,17140,103
20230712,141300,1277702410,17140,17140,17140,17140,0
20230712,141200,1277702410,17140,17140,17140,17140,85
20230712,141100,1276245510,17140,17110,17140,17110,92
20230712,141000,1274668860,17110,17080,17110,17080,8
20230712,140900,1274532190,17080,17080,17080,17080,158
20230712,140800,1271833550,17070,17070,17070,17070,66
20230712,140700,1270706930,17080,17100,17100,17080,104
20230712,140600,1268928610,17070,17090,17090,17070,908
20230712,140500,1253420300,17100,17100,17120,17100,771
20230712,140400,1240235600,17100,17110,17110,17100,8
20230712,140300,1240098790,17110,17120,17120,17110,41
20230712,140200,1239397270,17110,17110,17140,17110,68
20230712,140100,1238233700,17110,17110,17110,17100,58
20230712,140000,1237241350,17110,17100,17110,17100,14
20230712,135900,1237001940,17110,17110,17110,17110,57
20230712,135800,1236026670,17110,17100,17110,17100,59
20230712,135700,1235017760,17110,17140,17140,17110,17
20230712,135600,1234726710,17140,17130,17140,17130,237
20230712,135500,1230666470,17110,17100,17110,17100,87
20230712,135400,1229178480,17100,17100,17100,17100,0
20230712,135300,1229178480,17100,17110,17110,17100,64
20230712,135200,1228084020,17100,17110,17110,17100,58
20230712,135100,1227091980,17110,17120,17120,17110,65
20230712,135000,1225979250,17120,17120,17120,17120,0
20230712,134900,1225979250,17120,17120,17120,17120,65
20230712,134800,1224866450,17110,17130,17130,17110,57
20230712,134700,1223890700,17120,17120,17120,17120,7
20230712,134600,1223770860,17110,17110,17170,17110,620
20230712,134500,1213132120,17100,17100,17100,17100,65
20230712,134400,1212020620,17160,17160,17160,17160,86
20230712,134300,1210544860,17100,17100,17100,17100,58
20230712,134200,1209553060,17100,17100,17100,17100,66
20230712,134100,1208424460,17100,17070,17100,17070,60
20230712,134000,1207400220,17080,17080,17080,17070,157
20230712,133900,1204719380,17080,17080,17080,17080,58
20230712,133800,1203728740,17090,17090,17090,17090,65
20230712,133700,1202617890,17080,17080,17080,17080,0
20230712,133600,1202617890,17080,17080,17080,17070,425
20230712,133500,1195358950,17070,17080,17080,17070,58
20230712,133400,1194368550,17080,17090,17090,17080,197
20230712,133300,1191003780,17070,17080,17080,17070,58
20230712,133200,1190013390,17090,17100,17100,17090,63
20230712,133100,1188936660,17090,17090,17090,17090,0
20230712,133000,1188936660,17090,17090,17090,17090,83
20230712,132900,1187518190,17090,17090,17090,17080,41
20230712,132800,1186817780,17140,17080,17140,17080,76
20230712,132700,1185518500,17080,17080,17080,17080,7
20230712,132600,1185398940,17070,17140,17140,17070,1472
20230712,132500,1160253710,17100,17140,17140,17100,23
20230712,132400,1159860370,17200,17140,17200,17140,59
20230712,132300,1158848180,17090,17100,17100,17090,66
20230712,132200,1157719650,17090,17100,17100,17090,57
20230712,132100,1156745250,17090,17090,17090,17090,876
20230712,132000,1141774410,17090,17100,17100,17090,489
20230712,131900,1133413090,17110,17110,17110,17090,765
20230712,131800,1120325240,17090,17090,17090,17090,58
20230712,131700,1119334020,17090,17090,17090,17090,8
20230712,131600,1119197300,17080,17140,17140,17080,59
20230712,131500,1118189520,17100,17070,17100,17070,387
20230712,131400,1111573770,17070,17070,17070,17070,0
20230712,131300,1111573770,17070,17070,17070,17070,65
20230712,131200,1110464220,17070,17070,17070,17070,58
20230712,131100,1109474160,17070,17070,17070,17070,39
20230712,131000,1108808430,17060,17060,17060,17060,66
20230712,130900,1107682470,17060,17090,17200,17050,567
20230712,130800,1097967530,17050,17040,17050,17040,65
20230712,130700,1096859860,17040,17040,17040,17040,0
20230712,130600,1096859860,17040,17080,17080,17040,68
20230712,130500,1095701020,17080,17090,17090,17040,68
20230712,130400,1094541890,17090,17040,17090,17040,95
20230712,130300,1092918740,17040,17040,17040,17040,258
20230712,130200,1088522420,17050,17050,17050,17040,65
20230712,130100,1087414240,17050,17050,17050,17050,1
20230712,130000,1087397190,17050,17050,17050,17050,65
20230712,125900,1086288940,17050,17050,17050,17050,73
20230712,125800,1085044290,17100,17050,17100,17050,8
20230712,125700,1084907840,17050,17060,17060,17050,58
20230712,125600,1083918610,17060,17060,17060,17060,58
20230712,125500,1082929130,17060,17070,17070,17060,65
20230712,125400,1081820110,17070,17070,17070,17060,112
20230712,125300,1079908290,17070,17070,17070,17060,59
20230712,125200,1078901230,17120,17070,17120,17070,59
20230712,125100,1077894050,17110,17100,17120,17100,28
20230712,125000,1077415150,17100,17120,17120,17100,56
20230712,124900,1076457270,17110,17120,17120,17100,51
20230712,124800,1075584510,17100,17070,17100,17070,3
20230712,124700,1075533270,17070,17210,17210,17070,67
20230712,124600,1074388820,17110,17120,17220,17100,123
20230712,124500,1072281260,17120,17120,17120,17050,238
20230712,124400,1068216930,17120,17080,17150,17080,5
20230712,124300,1068131380,17070,17070,17080,17070,280
20230712,124200,1063351720,17120,17060,17120,17060,68
20230712,124100,1062191040,17060,17060,17060,17060,0
20230712,124000,1062191040,17060,17110,17110,17060,66
20230712,123900,1061064450,17130,17050,17180,17050,67
20230712,123800,1059921000,17050,17050,17050,17050,8
20230712,123700,1059784600,17060,17060,17060,17060,59
20230712,123600,1058778060,17050,17100,17100,17050,65
20230712,123500,1057669240,17170,17060,17170,17060,60
20230712,123400,1056645480,17060,17060,17060,17060,7
20230712,123300,1056526060,17050,17100,17100,17050,58
20230712,123200,1055535510,17160,17010,17160,17000,1065
20230712,123100,1037291890,17040,17040,17040,17040,0
20230712,123000,1037291890,17040,17040,17040,17040,255
20230712,122900,1032946690,17040,17040,17040,17040,58
20230712,122800,1031958370,17040,17040,17040,17040,7
20230712,122700,1031839090,17040,17040,17040,17040,58
20230712,122600,1030850770,17040,17040,17040,17040,58
20230712,122500,1029862450,17040,17010,17040,17010,572
20230712,122400,1020115630,17010,17010,17050,17010,28
20230712,122300,1019639280,17000,17000,17000,17000,66
20230712,122200,1018517280,17000,17000,17000,17000,59
20230712,122100,1017514280,17000,17000,17000,17000,7
20230712,122000,1017395280,17000,17000,17000,17000,60
20230712,121900,1016375280,17010,17000,17010,17000,66
20230712,121800,1015253220,17000,17000,17000,17000,200
20230712,121700,1011853220,17000,17080,17080,17000,74
20230712,121600,1010594660,17080,17080,17090,17080,90
20230712,121500,1009057360,17090,17080,17090,17080,28
20230712,121400,1008579100,17080,17050,17080,17050,638
20230712,121300,997687090,17080,17000,17080,17000,279
20230712,121200,992942640,17000,17000,17000,17000,343
20230712,121100,987111640,17010,17010,17010,17010,107
20230712,121000,985291570,17010,17010,17010,17010,81
20230712,120900,983913760,17070,17010,17070,17010,62
20230712,120800,982859080,17010,17010,17010,17010,7
20230712,120700,982740010,17010,17010,17010,17010,61
20230712,120600,981702400,17010,17010,17010,17000,192
20230712,120500,978436860,17000,17000,17000,17000,0
20230712,120400,978436860,17000,17060,17060,17000,749
20230712,120300,965663000,17060,17060,17060,17060,61
20230712,120200,964622340,17070,17070,17070,17060,55
20230712,120100,963683560,17070,17070,17070,17070,19
20230712,120000,963359230,17060,17060,17060,17060,90
20230712,115900,961823830,17080,17060,17080,17060,114
20230712,115800,959878330,17060,17010,17060,17010,250
20230712,115700,955613730,17010,17010,17010,17000,61
20230712,115600,954576170,17060,17010,17060,17010,73
20230712,115500,953334190,17060,17020,17060,17020,7
20230712,115400,953215010,17020,17020,17060,17000,85
20230712,115300,951769270,17000,17000,17000,17000,68
20230712,115200,950613270,17010,17010,17010,17010,0
20230712,115100,950613270,17010,17000,17020,17000,660
20230712,115000,939392060,16980,17000,17000,16980,91
20230712,114900,937846280,16990,16970,16990,16970,396
20230712,114800,931121070,16970,16970,16970,16970,0
20230712,114700,931121070,16970,16970,16970,16970,70
20230712,114600,929933170,16960,16960,16960,16960,62
20230712,114500,928881650,16980,16980,16980,16980,138
20230712,114400,926538410,16980,16980,16980,16980,83
20230712,114300,925129070,16990,17000,17000,16990,106
20230712,114200,923327710,17000,16990,17000,16990,68
20230712,114100,922172380,16990,16990,16990,16990,51
20230712,114000,921305890,16990,16990,16990,16990,62
20230712,113900,920252510,16990,16990,16990,16990,83
20230712,113800,918842340,16990,16990,16990,16990,7
20230712,113700,918723410,16990,16990,16990,16990,62
20230712,113600,917670030,16990,16990,16990,16990,69
20230712,113500,916497720,16990,17000,17000,16990,385
20230712,113400,909954620,17000,17010,17010,17000,738
20230712,113300,897408560,17010,17020,17020,17010,1117
20230712,113200,878408130,17020,17020,17020,17020,7
20230712,113100,878288990,17010,17010,17010,17010,63
20230712,113000,877217360,17010,17010,17010,17010,379
20230712,112900,870770570,17010,17010,17010,17010,63
20230712,112800,869698940,17010,17010,17010,17010,7
20230712,112700,869579870,17020,17020,17020,17020,225
20230712,112600,865750370,17030,17030,17030,17020,78
20230712,112500,864422730,17030,17030,17030,17030,27
20230712,112400,863962920,17030,17040,17040,17030,94
20230712,112300,862361980,17040,17040,17040,17040,63
20230712,112200,861288460,17040,17040,17040,17040,1
20230712,112100,861271420,17040,17040,17040,17040,71
20230712,112000,860061580,17040,17040,17040,17040,63
20230712,111900,858988060,17030,17030,17030,17030,7
20230712,111800,858868850,17020,17020,17040,17020,89
20230712,111700,857354010,17020,17030,17030,17020,690
20230712,111600,845607440,17020,17030,17030,17020,63
20230712,111500,844534870,17040,17040,17040,17040,6
20230712,111400,844432630,17030,17030,17030,17030,63
20230712,111300,843359740,17050,17050,17050,17020,107
20230712,111200,841536860,17020,17020,17020,17020,0
20230712,111100,841536860,17020,17020,17020,17020,436
20230712,111000,834116140,17020,17080,17080,17020,289
20230712,110900,829181390,17130,17120,17130,17080,2729
20230712,110800,782481110,17130,17130,17130,17120,316
20230712,110700,777068880,17130,17140,17140,17120,1457
20230712,110600,752107680,17140,17140,17140,17140,71
20230712,110500,750890740,17140,17160,17160,17140,1479
20230712,110400,725532760,17160,17160,17160,17160,73
20230712,110300,724280080,17160,17160,17170,17160,87
20230712,110200,722787110,17160,17170,17170,17160,1307
20230712,110100,700356310,17170,17170,17190,17170,1037
20230712,110000,682546980,17170,17210,17210,17170,1428
20230712,105900,657980080,17220,17230,17230,17220,1835
20230712,105800,626378380,17230,17220,17230,17220,46
20230712,105700,625585870,17220,17240,17240,17220,349
20230712,105600,619570430,17230,17240,17240,17220,990
20230712,105500,602510320,17240,17250,17250,17240,58
20230712,105400,601509870,17250,17250,17250,17250,73
20230712,105300,600250620,17250,17260,17260,17250,33
20230712,105200,599681120,17240,17240,17240,17240,0
20230712,105100,599681120,17240,17250,17250,17240,214
20230712,105000,595989870,17250,17250,17250,17250,137
20230712,104900,593626620,17250,17250,17250,17250,7
20230712,104800,593505870,17260,17260,17260,17260,84
20230712,104700,592056030,17260,17270,17390,17260,193
20230712,104600,588723400,17270,17270,17270,17270,0
20230712,104500,588723400,17270,17280,17280,17270,76
20230712,104400,587410780,17280,17280,17280,17280,86
20230712,104300,585924700,17280,17280,17280,17280,354
20230712,104200,579807580,17280,17280,17280,17280,0
20230712,104100,579807580,17280,17300,17300,17280,76
20230712,104000,578494180,17340,17340,17340,17310,66
20230712,103900,577349890,17420,17310,17420,17310,136
20230712,103800,574987520,17300,17300,17300,17290,185
20230712,103700,571788340,17310,17310,17310,17310,81
20230712,103600,570386230,17320,17320,17320,17320,0
20230712,103500,570386230,17320,17370,17370,17320,158
20230712,103400,567646670,17320,17320,17320,17320,67
20230712,103300,566486230,17370,17370,17370,17370,0
20230712,103200,566486230,17370,17370,17370,17370,0
20230712,103100,566486230,17370,17370,17370,17370,5
20230712,103000,566399380,17370,17370,17370,17370,0
20230712,102900,566399380,17370,17370,17370,17370,0
20230712,102800,566399380,17370,17370,17370,17350,141
20230712,102700,563950270,17370,17380,17380,17370,30
20230712,102600,563428970,17400,17400,17400,17400,89
20230712,102500,561880370,17400,17410,17480,17400,1775
20230712,102400,530965910,17420,17420,17420,17410,223
20230712,102300,527081480,17420,17420,17420,17420,0
20230712,102200,527081480,17420,17420,17420,17420,0
20230712,102100,527081480,17420,17420,17420,17420,100
20230712,102000,525339480,17480,17480,17480,17480,0
20230712,101900,525339480,17480,17480,17480,17480,0
20230712,101800,525339480,17480,17480,17480,17480,0
20230712,101700,525339480,17480,17480,17480,17480,5
20230712,101600,525252080,17480,17480,17490,17480,228
20230712,101500,521264950,17490,17500,17500,17490,109
20230712,101400,519358040,17500,17370,17500,17370,3571
20230712,101300,457154870,17370,17370,17370,17370,0
20230712,101200,457154870,17370,17370,17370,17370,26
20230712,101100,456703250,17370,17370,17370,17370,0
20230712,101000,456703250,17370,17370,17370,17370,5
20230712,100900,456616400,17330,17330,17330,17330,1
20230712,100800,456599070,17330,17360,17370,17330,3
20230712,100700,456547010,17280,17280,17280,17280,24
20230712,100600,456132290,17270,17270,17270,17270,0
20230712,100500,456132290,17270,17320,17320,17270,200
20230712,100400,452675700,17320,17320,17320,17320,1
20230712,100300,452658380,17290,17390,17400,17290,28
20230712,100200,452171850,17390,17390,17390,17390,1
20230712,100100,452154460,17390,17390,17390,17390,1
20230712,100000,452137070,17230,17430,17480,17210,3295
20230712,095900,394783500,17450,17400,17450,17400,501
20230712,095800,386066050,17400,17420,17430,17400,1727
20230712,095700,355993030,17420,17420,17420,17420,114
20230712,095600,354007150,17400,17400,17400,17400,7
20230712,095500,353885350,17400,17350,17400,17350,1469
20230712,095400,328335840,17340,17160,17340,17160,3549
20230712,095300,267017620,17150,17150,17150,17150,146
20230712,095200,264513720,17150,17150,17150,17150,0
20230712,095100,264513720,17150,17150,17150,17150,0
20230712,095000,264513720,17150,17150,17150,17150,59
20230712,094900,263501870,17150,17150,17150,17150,3
20230712,094800,263450420,17150,17150,17150,17150,0
20230712,094700,263450420,17150,17160,17160,17150,1522
20230712,094600,237347750,17160,17140,17160,17140,506
20230712,094500,228669510,17150,17150,17150,17150,30
20230712,094400,228155010,17150,17150,17150,17150,770
20230712,094300,214949510,17160,17160,17160,17160,268
20230712,094200,210350630,17160,17160,17160,17160,3
20230712,094100,210299150,17200,17200,17200,17200,0
20230712,094000,210299150,17200,17170,17200,17170,364
20230712,093900,204040150,17160,17160,17160,17160,112
20230712,093800,202118230,17160,17160,17160,17160,2
20230712,093700,202083910,17160,17160,17160,17160,0
20230712,093600,202083910,17160,17160,17160,17160,166
20230712,093500,199235350,17170,17170,17170,17170,0
20230712,093400,199235350,17170,17170,17170,17170,11
20230712,093300,199046480,17120,17170,17180,17120,10
20230712,093200,198875020,17170,17140,17170,17140,647
20230712,093100,187779150,17140,17110,17140,17110,101
20230712,093000,186049210,17110,17110,17110,17110,17
20230712,092900,185758340,17160,17160,17160,17160,0
20230712,092800,185758340,17160,17160,17160,17160,37
20230712,092700,185123420,17080,17080,17080,17080,510
20230712,092600,176412620,17080,17080,17080,17080,0
20230712,092500,176412620,17080,17080,17080,17080,0
20230712,092400,176412620,17080,17080,17080,17080,50
20230712,092300,175558620,17080,17100,17100,17080,1226
20230712,092200,154596220,17110,17110,17120,17110,387
20230712,092100,147973620,17110,17110,17110,17110,70
20230712,092000,146775920,17120,17120,17120,17120,0
20230712,091900,146775920,17120,17120,17120,17120,97
20230712,091800,145115280,17110,17110,17110,17110,1166
20230712,091700,125165020,17110,17110,17110,17110,7
20230712,091600,125045250,17120,17160,17160,17120,135
20230712,091500,122731220,17160,17100,17160,17100,1546
20230712,091400,96291860,17100,17100,17100,17100,39
20230712,091300,95624960,17150,17200,17200,17150,1171
20230712,091200,75519280,17200,17210,17210,17200,161
20230712,091100,72749790,17200,17200,17200,17200,215
20230712,091000,69051790,17240,17240,17240,17240,42
20230712,090900,68327710,17200,17200,17200,17200,5
20230712,090800,68241710,17200,17200,17200,17200,0
20230712,090700,68241710,17200,17200,17200,17200,7
20230712,090600,68121310,17200,17200,17200,17160,911
20230712,090500,52462450,17200,17220,17220,17200,437
20230712,090400,44942650,17220,17220,17220,17220,23
20230712,090300,44546590,17290,17300,17300,17210,3
20230712,090200,44494790,17310,17300,17340,17160,109
20230712,090100,42608340,17300,17240,17330,17240,2100
20230712,090000,6325830,17250,17250,17250,17100,367