KissMeData/024110/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190200,6082496000,10260,10260,10260,10260,44677
20230717,190100,6082496000,10260,10260,10260,10260,0
20230717,190000,6082496000,10260,10260,10260,10260,0
20230717,185900,6082496000,10260,10260,10260,10260,0
20230717,185800,6082496000,10260,10260,10260,10260,0
20230717,185700,6082496000,10260,10260,10260,10260,0
20230717,185600,6082496000,10260,10260,10260,10260,0
20230717,185500,6082496000,10260,10260,10260,10260,0
20230717,185400,6082496000,10260,10260,10260,10260,0
20230717,185300,6082496000,10260,10260,10260,10260,0
20230717,185200,6082496000,10260,10260,10260,10260,0
20230717,185100,6082496000,10260,10260,10260,10260,0
20230717,185000,6082496000,10260,10260,10260,10260,0
20230717,184900,6082496000,10260,10260,10260,10260,0
20230717,184800,6082496000,10260,10260,10260,10260,0
20230717,184700,6082496000,10260,10260,10260,10260,0
20230717,184600,6082496000,10260,10260,10260,10260,0
20230717,184500,6082496000,10260,10260,10260,10260,0
20230717,184400,6082496000,10260,10260,10260,10260,0
20230717,184300,6082496000,10260,10260,10260,10260,0
20230717,184200,6082496000,10260,10260,10260,10260,0
20230717,184100,6082496000,10260,10260,10260,10260,0
20230717,184000,6082496000,10260,10260,10260,10260,0
20230717,183900,6082496000,10260,10260,10260,10260,0
20230717,183800,6082496000,10260,10260,10260,10260,0
20230717,183700,6082496000,10260,10260,10260,10260,0
20230717,183600,6082496000,10260,10260,10260,10260,0
20230717,183500,6082496000,10260,10260,10260,10260,0
20230717,183400,6082496000,10260,10260,10260,10260,0
20230717,183300,6082496000,10260,10260,10260,10260,0
20230717,183200,6082496000,10260,10260,10260,10260,44677
20230717,183100,6082496000,10260,10260,10260,10260,0
20230717,183000,6082496000,10260,10260,10260,10260,0
20230717,182900,6082496000,10260,10260,10260,10260,0
20230717,182800,6082496000,10260,10260,10260,10260,0
20230717,182700,6082496000,10260,10260,10260,10260,0
20230717,182600,6082496000,10260,10260,10260,10260,0
20230717,182500,6082496000,10260,10260,10260,10260,0
20230717,182400,6082496000,10260,10260,10260,10260,0
20230717,182300,6082496000,10260,10260,10260,10260,0
20230717,182200,6082496000,10260,10260,10260,10260,0
20230717,182100,6082496000,10260,10260,10260,10260,0
20230717,182000,6082496000,10260,10260,10260,10260,0
20230717,181900,6082496000,10260,10260,10260,10260,0
20230717,181800,6082496000,10260,10260,10260,10260,0
20230717,181700,6082496000,10260,10260,10260,10260,0
20230717,181600,6082496000,10260,10260,10260,10260,0
20230717,181500,6082496000,10260,10260,10260,10260,0
20230717,181400,6082496000,10260,10260,10260,10260,0
20230717,181300,6082496000,10260,10260,10260,10260,0
20230717,181200,6082496000,10260,10260,10260,10260,0
20230717,181100,6082496000,10260,10260,10260,10260,0
20230717,181000,6082496000,10260,10260,10260,10260,0
20230717,180900,6082496000,10260,10260,10260,10260,0
20230717,180800,6082496000,10260,10260,10260,10260,0
20230717,180700,6082496000,10260,10260,10260,10260,0
20230717,180600,6082496000,10260,10260,10260,10260,0
20230717,180500,6082496000,10260,10260,10260,10260,0
20230717,180400,6082496000,10260,10260,10260,10260,0
20230717,180300,6082496000,10260,10260,10260,10260,0
20230717,180200,6082496000,10260,10260,10260,10260,44677
20230717,180100,6082496000,10260,10260,10260,10260,0
20230717,180000,6082496000,10260,10260,10260,10260,0
20230717,175900,6082496000,10260,10260,10260,10260,0
20230717,175800,6082496000,10260,10260,10260,10260,0
20230717,175700,6082496000,10260,10260,10260,10260,0
20230717,175600,6082496000,10260,10260,10260,10260,0
20230717,175500,6082496000,10260,10260,10260,10260,0
20230717,175400,6082496000,10260,10260,10260,10260,0
20230717,175300,6082496000,10260,10260,10260,10260,0
20230717,175200,6082496000,10260,10260,10260,10260,0
20230717,175100,6082496000,10260,10260,10260,10260,0
20230717,175000,6082496000,10260,10260,10260,10260,0
20230717,174900,6082496000,10260,10260,10260,10260,0
20230717,174800,6082496000,10260,10260,10260,10260,0
20230717,174700,6082496000,10260,10260,10260,10260,0
20230717,174600,6082496000,10260,10260,10260,10260,0
20230717,174500,6082496000,10260,10260,10260,10260,0
20230717,174400,6082496000,10260,10260,10260,10260,0
20230717,174300,6082496000,10260,10260,10260,10260,0
20230717,174200,6082496000,10260,10260,10260,10260,0
20230717,174100,6082496000,10260,10260,10260,10260,0
20230717,174000,6082496000,10260,10260,10260,10260,0
20230717,173900,6082496000,10260,10260,10260,10260,0
20230717,173800,6082496000,10260,10260,10260,10260,0
20230717,173700,6082496000,10260,10260,10260,10260,0
20230717,173600,6082496000,10260,10260,10260,10260,0
20230717,173500,6082496000,10260,10260,10260,10260,0
20230717,173400,6082496000,10260,10260,10260,10260,0
20230717,173300,6082496000,10260,10260,10260,10260,0
20230717,173200,6082496000,10260,10260,10260,10260,44677
20230717,173100,6082496000,10260,10260,10260,10260,0
20230717,173000,6082496000,10260,10260,10260,10260,0
20230717,172900,6082496000,10260,10260,10260,10260,0
20230717,172800,6082496000,10260,10260,10260,10260,0
20230717,172700,6082496000,10260,10260,10260,10260,0
20230717,172600,6082496000,10260,10260,10260,10260,0
20230717,172500,6082496000,10260,10260,10260,10260,0
20230717,172400,6082496000,10260,10260,10260,10260,0
20230717,172300,6082496000,10260,10260,10260,10260,0
20230717,172200,6082496000,10260,10260,10260,10260,0
20230717,172100,6082496000,10260,10260,10260,10260,0
20230717,172000,6082496000,10260,10260,10260,10260,0
20230717,171900,6082496000,10260,10260,10260,10260,0
20230717,171800,6082496000,10260,10260,10260,10260,0
20230717,171700,6082496000,10260,10260,10260,10260,0
20230717,171600,6082496000,10260,10260,10260,10260,0
20230717,171500,6082496000,10260,10260,10260,10260,0
20230717,171400,6082496000,10260,10260,10260,10260,0
20230717,171300,6082496000,10260,10260,10260,10260,0
20230717,171200,6082496000,10260,10260,10260,10260,0
20230717,171100,6082496000,10260,10260,10260,10260,0
20230717,171000,6082496000,10260,10260,10260,10260,0
20230717,170900,6082496000,10260,10260,10260,10260,0
20230717,170800,6082496000,10260,10260,10260,10260,0
20230717,170700,6082496000,10260,10260,10260,10260,0
20230717,170600,6082496000,10260,10260,10260,10260,0
20230717,170500,6082496000,10260,10260,10260,10260,0
20230717,170400,6082496000,10260,10260,10260,10260,0
20230717,170300,6082496000,10260,10260,10260,10260,0
20230717,170200,6082496000,10260,10260,10260,10260,44677
20230717,170100,6082496000,10260,10260,10260,10260,0
20230717,170000,6082496000,10260,10260,10260,10260,0
20230717,165900,6082496000,10260,10260,10260,10260,0
20230717,165800,6082496000,10260,10260,10260,10260,0
20230717,165700,6082496000,10260,10260,10260,10260,0
20230717,165600,6082496000,10260,10260,10260,10260,0
20230717,165500,6082496000,10260,10260,10260,10260,0
20230717,165400,6082496000,10260,10260,10260,10260,0
20230717,165300,6082496000,10260,10260,10260,10260,0
20230717,165200,6082496000,10260,10260,10260,10260,0
20230717,165100,6082496000,10260,10260,10260,10260,0
20230717,165000,6082496000,10260,10260,10260,10260,0
20230717,164900,6082496000,10260,10260,10260,10260,0
20230717,164800,6082496000,10260,10260,10260,10260,0
20230717,164700,6082496000,10260,10260,10260,10260,0
20230717,164600,6082496000,10260,10260,10260,10260,0
20230717,164500,6082496000,10260,10260,10260,10260,0
20230717,164400,6082496000,10260,10260,10260,10260,0
20230717,164300,6082496000,10260,10260,10260,10260,0
20230717,164200,6082496000,10260,10260,10260,10260,0
20230717,164100,6082496000,10260,10260,10260,10260,0
20230717,164000,6082496000,10260,10260,10260,10260,0
20230717,163900,6082496000,10260,10260,10260,10260,0
20230717,163800,6082496000,10260,10260,10260,10260,0
20230717,163700,6082496000,10260,10260,10260,10260,0
20230717,163600,6082496000,10260,10260,10260,10260,0
20230717,163500,6082496000,10260,10260,10260,10260,0
20230717,163400,6082496000,10260,10260,10260,10260,0
20230717,163300,6082496000,10260,10260,10260,10260,0
20230717,163200,6082496000,10260,10260,10260,10260,44677
20230717,163100,6082496000,10260,10260,10260,10260,0
20230717,163000,6082496000,10260,10260,10260,10260,0
20230717,162900,6082496000,10260,10260,10260,10260,0
20230717,162800,6082496000,10260,10260,10260,10260,0
20230717,162700,6082496000,10260,10260,10260,10260,0
20230717,162600,6082496000,10260,10260,10260,10260,0
20230717,162500,6082496000,10260,10260,10260,10260,0
20230717,162400,6082496000,10260,10260,10260,10260,0
20230717,162300,6082496000,10260,10260,10260,10260,0
20230717,162200,6082496000,10260,10260,10260,10260,0
20230717,162100,6082496000,10260,10260,10260,10260,0
20230717,162000,6082496000,10260,10260,10260,10260,0
20230717,161900,6082496000,10260,10260,10260,10260,0
20230717,161800,6082496000,10260,10260,10260,10260,0
20230717,161700,6082496000,10260,10260,10260,10260,0
20230717,161600,6082496000,10260,10260,10260,10260,0
20230717,161500,6082496000,10260,10260,10260,10260,0
20230717,161400,6082496000,10260,10260,10260,10260,0
20230717,161300,6082496000,10260,10260,10260,10260,0
20230717,161200,6082496000,10260,10260,10260,10260,0
20230717,161100,6082496000,10260,10260,10260,10260,0
20230717,161000,6082496000,10260,10260,10260,10260,0
20230717,160900,6082496000,10260,10260,10260,10260,0
20230717,160800,6082496000,10260,10260,10260,10260,0
20230717,160700,6082496000,10260,10260,10260,10260,0
20230717,160600,6082496000,10260,10260,10260,10260,0
20230717,160500,6082496000,10260,10260,10260,10260,0
20230717,160400,6082496000,10260,10260,10260,10260,0
20230717,160300,6082496000,10260,10260,10260,10260,0
20230717,160200,6082496000,10260,10260,10260,10260,44677
20230717,160100,6082496000,10260,10260,10260,10260,0
20230717,160000,6082496000,10260,10260,10260,10260,0
20230717,155900,6082496000,10260,10260,10260,10260,0
20230717,155800,6082496000,10260,10260,10260,10260,0
20230717,155700,6082496000,10260,10260,10260,10260,0
20230717,155600,6082496000,10260,10260,10260,10260,0
20230717,155500,6082496000,10260,10260,10260,10260,0
20230717,155400,6082496000,10260,10260,10260,10260,0
20230717,155300,6082496000,10260,10260,10260,10260,0
20230717,155200,6082496000,10260,10260,10260,10260,0
20230717,155100,6082496000,10260,10260,10260,10260,0
20230717,155000,6082496000,10260,10260,10260,10260,0
20230717,154900,6082496000,10260,10260,10260,10260,0
20230717,154800,6082496000,10260,10260,10260,10260,0
20230717,154700,6082496000,10260,10260,10260,10260,0
20230717,154600,6082496000,10260,10260,10260,10260,0
20230717,154500,6082496000,10260,10260,10260,10260,0
20230717,154400,6082496000,10260,10260,10260,10260,0
20230717,154300,6082496000,10260,10260,10260,10260,0
20230717,154200,6082496000,10260,10260,10260,10260,0
20230717,154100,6082496000,10260,10260,10260,10260,0
20230717,154000,6082496000,10260,10260,10260,10260,0
20230717,153900,6082496000,10260,10260,10260,10260,0
20230717,153800,6082496000,10260,10260,10260,10260,0
20230717,153700,6082496000,10260,10260,10260,10260,0
20230717,153600,6082496000,10260,10260,10260,10260,0
20230717,153500,6082496000,10260,10260,10260,10260,0
20230717,153400,6082496000,10260,10260,10260,10260,0
20230717,153300,6082496000,10260,10260,10260,10260,0
20230717,153200,6082496000,10260,10260,10260,10260,44677
20230717,153100,6082496000,10260,10260,10260,10260,0
20230717,153000,6082496000,10260,10260,10260,10260,44677
20230717,152900,5624109980,10250,10250,10250,10250,0
20230717,152800,5624109980,10250,10250,10250,10250,0
20230717,152700,5624109980,10250,10250,10250,10250,0
20230717,152600,5624109980,10250,10250,10250,10250,0
20230717,152500,5624109980,10250,10250,10250,10250,0
20230717,152400,5624109980,10250,10250,10250,10250,0
20230717,152300,5624109980,10250,10250,10250,10250,0
20230717,152200,5624109980,10250,10250,10250,10250,0
20230717,152100,5624109980,10250,10250,10250,10250,0
20230717,152000,5624109980,10250,10250,10250,10250,0
20230717,151900,5624109980,10250,10260,10270,10250,3758
20230717,151800,5585555390,10260,10260,10270,10260,7281
20230717,151700,5510850050,10270,10260,10270,10260,942
20230717,151600,5501182290,10260,10270,10270,10260,2379
20230717,151500,5476752130,10270,10260,10270,10260,2791
20230717,151400,5448102520,10270,10260,10270,10260,1238
20230717,151300,5435395710,10270,10260,10270,10260,817
20230717,151200,5427011220,10270,10260,10270,10260,839
20230717,151100,5418400390,10270,10260,10270,10260,899
20230717,151000,5409173450,10270,10270,10270,10260,452
20230717,150900,5404532060,10260,10260,10270,10260,383
20230717,150800,5400600170,10270,10260,10270,10260,197
20230717,150700,5398578650,10270,10260,10270,10260,224
20230717,150600,5396279960,10270,10260,10270,10260,307
20230717,150500,5393128200,10260,10260,10270,10260,332
20230717,150400,5389721660,10260,10270,10270,10260,281
20230717,150300,5386838380,10260,10260,10270,10260,303
20230717,150200,5383729440,10270,10260,10270,10260,125
20230717,150100,5382446770,10270,10260,10270,10260,141
20230717,150000,5380999070,10270,10270,10270,10260,480
20230717,145900,5376071240,10270,10270,10270,10260,238
20230717,145800,5373628470,10270,10260,10270,10260,376
20230717,145700,5369768580,10270,10270,10270,10260,322
20230717,145600,5366463850,10270,10260,10270,10260,993
20230717,145500,5356267730,10270,10260,10270,10260,156
20230717,145400,5354666010,10270,10270,10270,10260,321
20230717,145300,5351371070,10260,10260,10270,10260,314
20230717,145200,5348148620,10270,10260,10270,10260,557
20230717,145100,5342429790,10270,10270,10270,10260,190
20230717,145000,5340478880,10260,10260,10270,10260,360
20230717,144900,5336784230,10260,10260,10270,10260,88
20230717,144800,5335880730,10260,10270,10270,10260,41
20230717,144700,5335459880,10260,10260,10270,10260,95
20230717,144600,5334485100,10260,10260,10270,10260,128
20230717,144500,5333171810,10270,10260,10270,10260,132
20230717,144400,5331817440,10260,10260,10270,10260,347
20230717,144300,5328254770,10260,10260,10260,10260,0
20230717,144200,5328254770,10260,10260,10270,10260,10
20230717,144100,5328152160,10270,10260,10270,10260,87
20230717,144000,5327259450,10260,10270,10270,10260,621
20230717,143900,5320881790,10280,10280,10280,10270,513
20230717,143800,5315612830,10270,10270,10280,10270,1120
20230717,143700,5304100430,10270,10270,10280,10270,237
20230717,143600,5301666430,10280,10260,10280,10260,3606
20230717,143500,5264632810,10260,10260,10270,10260,2388
20230717,143400,5240131360,10260,10270,10270,10260,27
20230717,143300,5239854300,10260,10260,10270,10260,2007
20230717,143200,5219262470,10270,10260,10270,10260,62
20230717,143100,5218626330,10260,10270,10270,10260,23
20230717,143000,5218390340,10260,10270,10270,10260,15
20230717,142900,5218236360,10260,10270,10270,10260,4207
20230717,142800,5175038210,10270,10260,10270,10260,36
20230717,142700,5174668530,10260,10270,10270,10260,526
20230717,142600,5169270840,10260,10270,10270,10260,195
20230717,142500,5167269000,10270,10270,10270,10260,3595
20230717,142400,5130362860,10260,10270,10270,10260,2145
20230717,142300,5108334230,10260,10270,10270,10260,747
20230717,142200,5100669230,10270,10270,10270,10260,3010
20230717,142100,5069765430,10260,10260,10270,10260,478
20230717,142000,5064860510,10260,10260,10270,10260,3180
20230717,141900,5032233020,10260,10260,10270,10260,216
20230717,141800,5030015770,10270,10270,10270,10260,344
20230717,141700,5026485820,10260,10270,10270,10260,67
20230717,141600,5025798390,10270,10260,10270,10260,587
20230717,141500,5019775580,10260,10260,10260,10260,109
20230717,141400,5018657240,10260,10250,10270,10250,2312
20230717,141300,4994940540,10250,10250,10250,10250,53
20230717,141200,4994397290,10250,10260,10260,10250,49
20230717,141100,4993895030,10250,10260,10260,10250,2765
20230717,141000,4965533620,10250,10240,10260,10240,5315
20230717,140900,4911054790,10240,10240,10250,10240,1551
20230717,140800,4895160990,10240,10240,10250,10240,1232
20230717,140700,4882535120,10240,10240,10250,10240,757
20230717,140600,4874783430,10240,10250,10250,10240,1115
20230717,140500,4863365820,10240,10250,10250,10240,186
20230717,140400,4861461170,10240,10250,10250,10240,416
20230717,140300,4857201230,10250,10250,10250,10240,976
20230717,140200,4847197280,10240,10250,10250,10240,3590
20230717,140100,4810415370,10250,10250,10250,10240,178
20230717,140000,4808592620,10240,10240,10240,10240,456
20230717,135900,4803923180,10240,10240,10250,10240,412
20230717,135800,4799704280,10240,10250,10250,10240,854
20230717,135700,4790959300,10250,10240,10250,10240,112
20230717,135600,4789811320,10250,10240,10250,10240,598
20230717,135500,4783685200,10240,10240,10250,10240,734
20230717,135400,4776168820,10240,10240,10250,10240,128
20230717,135300,4774858000,10240,10240,10250,10240,954
20230717,135200,4765088930,10250,10240,10250,10240,530
20230717,135100,4759658880,10240,10250,10250,10240,559
20230717,135000,4753933610,10240,10240,10250,10240,1525
20230717,134900,4738306990,10240,10240,10250,10240,662
20230717,134800,4731528100,10240,10240,10250,10240,2202
20230717,134700,4708969150,10250,10250,10250,10240,128
20230717,134600,4707658320,10250,10240,10250,10240,378
20230717,134500,4703787470,10250,10250,10250,10240,94
20230717,134400,4702824040,10250,10240,10250,10240,1602
20230717,134300,4686411540,10240,10250,10250,10240,108
20230717,134200,4685304570,10240,10240,10250,10240,324
20230717,134100,4681986790,10240,10250,10250,10240,280
20230717,134000,4679117590,10240,10250,10250,10240,101
20230717,133900,4678082410,10250,10250,10250,10240,4788
20230717,133800,4629005610,10250,10240,10250,10240,311
20230717,133700,4625820850,10240,10240,10240,10240,694
20230717,133600,4618714290,10250,10240,10250,10240,408
20230717,133500,4614534330,10240,10240,10240,10240,970
20230717,133400,4604601530,10240,10240,10250,10240,481
20230717,133300,4599676080,10250,10240,10250,10240,1164
20230717,133200,4587756670,10240,10240,10250,10240,548
20230717,133100,4582144680,10250,10240,10250,10240,256
20230717,133000,4579523030,10240,10240,10240,10240,1098
20230717,132900,4568279510,10240,10240,10250,10240,428
20230717,132800,4563896770,10240,10240,10250,10240,663
20230717,132700,4557107550,10250,10250,10250,10240,192
20230717,132600,4555141210,10240,10250,10250,10240,858
20230717,132500,4546354690,10240,10240,10250,10240,32
20230717,132400,4546027000,10240,10250,10250,10240,30
20230717,132300,4545719550,10240,10240,10250,10240,1372
20230717,132200,4531660260,10250,10250,10250,10240,753
20230717,132100,4523949320,10250,10240,10250,10240,621
20230717,132000,4517590250,10240,10230,10240,10230,23978
20230717,131900,4272098120,10230,10240,10240,10230,617
20230717,131800,4265786020,10230,10240,10240,10230,712
20230717,131700,4258497220,10240,10230,10240,10230,1063
20230717,131600,4247621700,10230,10240,10240,10230,187
20230717,131500,4245708680,10230,10240,10240,10230,1244
20230717,131400,4232982530,10230,10240,10240,10230,420
20230717,131300,4228685910,10240,10240,10240,10230,157
20230717,131200,4227079530,10230,10230,10230,10230,808
20230717,131100,4218813690,10230,10230,10240,10230,1735
20230717,131000,4201064440,10240,10240,10240,10230,593
20230717,130900,4194998020,10230,10230,10240,10230,23
20230717,130800,4194762720,10230,10230,10240,10230,1642
20230717,130700,4177958470,10230,10240,10240,10230,329
20230717,130600,4174590160,10230,10240,10240,10230,264
20230717,130500,4171887410,10240,10230,10240,10230,2233
20230717,130400,4149029520,10240,10230,10240,10230,219
20230717,130300,4146789090,10230,10230,10240,10230,750
20230717,130200,4139116490,10240,10240,10240,10230,236
20230717,130100,4136701760,10240,10230,10240,10230,631
20230717,130000,4130246610,10240,10230,10240,10230,1258
20230717,125900,4117372030,10240,10230,10240,10230,499
20230717,125800,4112263850,10230,10240,10240,10230,963
20230717,125700,4102412330,10230,10230,10230,10230,2
20230717,125600,4102391870,10230,10240,10240,10230,618
20230717,125500,4096069620,10230,10240,10240,10230,1260
20230717,125400,4083168560,10230,10240,10240,10230,1002
20230717,125300,4072917990,10240,10240,10240,10230,276
20230717,125200,4070094080,10240,10230,10240,10230,488
20230717,125100,4065101830,10230,10230,10240,10230,125
20230717,125000,4063823050,10230,10240,10240,10230,551
20230717,124900,4058185770,10240,10230,10240,10230,740
20230717,124800,4050615060,10230,10230,10240,10230,232
20230717,124700,4048241620,10230,10230,10240,10230,722
20230717,124600,4040854990,10230,10230,10230,10230,138
20230717,124500,4039443250,10230,10230,10240,10230,1372
20230717,124400,4025407680,10230,10230,10230,10230,103
20230717,124300,4024353990,10230,10230,10240,10230,29
20230717,124200,4024057110,10230,10240,10240,10230,309
20230717,124100,4020895610,10240,10240,10240,10230,557
20230717,124000,4015195180,10230,10240,10240,10230,1840
20230717,123900,3996360660,10240,10230,10240,10230,4633
20230717,123800,3948925970,10230,10230,10240,10230,1073
20230717,123700,3937945990,10230,10240,10240,10230,359
20230717,123600,3934271510,10240,10230,10240,10230,758
20230717,123500,3926517070,10230,10240,10240,10230,270
20230717,123400,3923754880,10230,10230,10240,10230,135
20230717,123300,3922373820,10230,10230,10240,10230,530
20230717,123200,3916951520,10240,10240,10240,10230,148
20230717,123100,3915437460,10240,10240,10240,10230,556
20230717,123000,3909749500,10240,10240,10240,10230,932
20230717,122900,3900205850,10230,10240,10240,10230,584
20230717,122800,3894231380,10240,10240,10240,10240,641
20230717,122700,3887667540,10240,10230,10240,10230,614
20230717,122600,3881386290,10230,10240,10240,10230,88
20230717,122500,3880486020,10240,10230,10240,10230,17
20230717,122400,3880311970,10230,10240,10240,10230,414
20230717,122300,3876076740,10240,10240,10250,10230,5599
20230717,122200,3818735410,10240,10240,10240,10230,753
20230717,122100,3811031600,10240,10240,10240,10230,35
20230717,122000,3810673240,10230,10240,10240,10230,501
20230717,121900,3805547010,10240,10230,10240,10230,515
20230717,121800,3800278430,10230,10230,10240,10230,4279
20230717,121700,3756487490,10230,10240,10240,10230,1281
20230717,121600,3743376320,10240,10240,10240,10230,2449
20230717,121500,3718298590,10240,10240,10260,10230,15574
20230717,121400,3558772750,10240,10230,10240,10230,224
20230717,121300,3556481200,10230,10230,10240,10230,1081
20230717,121200,3545422560,10230,10240,10240,10230,50
20230717,121100,3544910780,10230,10230,10240,10230,972
20230717,121000,3534965210,10230,10240,10240,10230,800
20230717,120900,3526777070,10230,10230,10240,10230,176
20230717,120800,3524976580,10230,10230,10230,10230,850
20230717,120700,3516281080,10230,10240,10240,10230,377
20230717,120600,3512424340,10240,10230,10240,10230,1395
20230717,120500,3498149510,10230,10230,10240,10230,445
20230717,120400,3493594820,10240,10230,10240,10230,773
20230717,120300,3485687020,10240,10240,10240,10240,179
20230717,120200,3483854060,10230,10230,10240,10230,450
20230717,120100,3479250540,10230,10230,10230,10230,10
20230717,120000,3479148240,10240,10230,10240,10230,11735
20230717,115900,3359098990,10220,10220,10220,10220,808
20230717,115800,3350841230,10220,10220,10230,10220,144
20230717,115700,3349369520,10220,10220,10230,10220,584
20230717,115600,3343400960,10220,10220,10230,10220,435
20230717,115500,3338954740,10220,10230,10230,10220,1071
20230717,115400,3328005020,10220,10230,10230,10220,329
20230717,115300,3324640400,10220,10220,10220,10220,427
20230717,115200,3320276460,10220,10220,10230,10220,680
20230717,115100,3313326760,10220,10230,10230,10220,156
20230717,115000,3311732320,10230,10220,10230,10220,1267
20230717,114900,3298778350,10230,10220,10230,10220,262
20230717,114800,3296100700,10220,10230,10230,10220,1026
20230717,114700,3285614970,10220,10220,10230,10220,422
20230717,114600,3281302120,10220,10230,10230,10220,1296
20230717,114500,3268056970,10230,10230,10230,10220,27
20230717,114400,3267780790,10220,10220,10230,10220,440
20230717,114300,3263283890,10230,10220,10230,10220,619
20230717,114200,3256957700,10220,10230,10230,10220,407
20230717,114100,3252797960,10230,10220,10230,10220,1476
20230717,114000,3237710190,10230,10220,10230,10220,585
20230717,113900,3231728530,10230,10220,10230,10220,713
20230717,113800,3224441530,10230,10220,10230,10220,221
20230717,113700,3222182800,10220,10230,10230,10220,12722
20230717,113600,3092159540,10230,10230,10230,10220,1993
20230717,113500,3071780220,10230,10230,10230,10220,446
20230717,113400,3067221620,10230,10230,10230,10220,1064
20230717,113300,3056344070,10220,10220,10230,10220,368
20230717,113200,3052583050,10220,10220,10230,10220,1020
20230717,113100,3042158380,10220,10220,10230,10220,763
20230717,113000,3034360390,10230,10220,10230,10220,1123
20230717,112900,3022882320,10230,10230,10230,10220,603
20230717,112800,3016719230,10230,10230,10230,10220,643
20230717,112700,3010145870,10230,10220,10230,10220,1104
20230717,112600,2998862770,10230,10230,10230,10220,903
20230717,112500,2989633610,10220,10230,10230,10220,908
20230717,112400,2980353820,10230,10230,10230,10220,471
20230717,112300,2975539480,10220,10230,10230,10220,1628
20230717,112200,2958896300,10220,10220,10230,10220,584
20230717,112100,2952927760,10220,10220,10230,10220,947
20230717,112000,2943249120,10220,10220,10230,10220,507
20230717,111900,2938067070,10220,10220,10230,10220,708
20230717,111800,2930831180,10220,10220,10230,10220,1209
20230717,111700,2918474840,10220,10220,10230,10220,1902
20230717,111600,2899036300,10220,10230,10240,10220,10883
20230717,111500,2787704180,10240,10230,10240,10230,7803
20230717,111400,2707866460,10230,10250,10250,10230,1165
20230717,111300,2695947390,10240,10240,10250,10240,1991
20230717,111200,2675558950,10240,10250,10250,10240,2201
20230717,111100,2653020550,10240,10250,10250,10240,782
20230717,111000,2645012820,10240,10240,10250,10240,1667
20230717,110900,2627942730,10250,10240,10250,10240,3725
20230717,110800,2589798690,10240,10230,10240,10230,522
20230717,110700,2584458020,10240,10230,10240,10230,1775
20230717,110600,2566291300,10230,10240,10240,10230,1562
20230717,110500,2550298460,10240,10240,10240,10230,3260
20230717,110400,2516924170,10230,10240,10240,10230,674
20230717,110300,2510027160,10240,10240,10240,10230,2382
20230717,110200,2485639120,10230,10240,10240,10230,6052
20230717,110100,2423672210,10240,10240,10250,10240,370
20230717,110000,2419882390,10240,10260,10260,10240,21425
20230717,105900,2200403680,10260,10250,10260,10250,1896
20230717,105800,2180960790,10250,10260,10260,10250,542
20230717,105700,2175405180,10260,10270,10270,10250,759
20230717,105600,2167620190,10270,10260,10270,10250,1272
20230717,105500,2154565160,10250,10250,10260,10250,5020
20230717,105400,2103067140,10250,10260,10260,10250,167
20230717,105300,2101355260,10250,10270,10270,10250,3122
20230717,105200,2069354540,10260,10270,10270,10260,3257
20230717,105100,2035937700,10270,10260,10270,10260,1774
20230717,105000,2017725700,10270,10270,10270,10270,7
20230717,104900,2017653810,10260,10270,10270,10260,1914
20230717,104800,1998000950,10270,10270,10270,10270,1203
20230717,104700,1985646140,10270,10260,10270,10260,218
20230717,104600,1983407360,10270,10260,10270,10260,793
20230717,104500,1975269030,10270,10270,10270,10270,2542
20230717,104400,1949162690,10270,10260,10270,10260,349
20230717,104300,1945581750,10260,10270,10270,10260,1083
20230717,104200,1934460170,10260,10270,10270,10260,98
20230717,104100,1933454250,10270,10270,10270,10260,665
20230717,104000,1926630880,10270,10270,10270,10260,3049
20230717,103900,1895317660,10270,10270,10270,10270,1973
20230717,103800,1875054950,10270,10270,10270,10260,2214
20230717,103700,1852324350,10260,10270,10270,10260,2044
20230717,103600,1831348540,10270,10270,10270,10260,1497
20230717,103500,1815985200,10260,10260,10270,10260,160
20230717,103400,1814343510,10260,10270,10270,10260,441
20230717,103300,1809818520,10270,10270,10270,10260,1292
20230717,103200,1796561560,10260,10260,10270,10260,384
20230717,103100,1792621710,10260,10260,10270,10260,783
20230717,103000,1784585520,10260,10260,10270,10260,730
20230717,102900,1777095710,10270,10270,10270,10270,220
20230717,102800,1774836310,10270,10280,10280,10260,2871
20230717,102700,1745351860,10280,10270,10280,10270,839
20230717,102600,1736735320,10270,10280,10280,10270,231
20230717,102500,1734360650,10280,10280,10280,10270,1114
20230717,102400,1722919800,10280,10270,10280,10270,310
20230717,102300,1719734100,10270,10280,10280,10270,452
20230717,102200,1715089040,10280,10280,10280,10280,52
20230717,102100,1714554480,10280,10290,10290,10280,1372
20230717,102000,1700443500,10290,10280,10290,10280,2066
20230717,101900,1679203780,10280,10280,10280,10270,1179
20230717,101800,1667084400,10280,10260,10280,10260,3320
20230717,101700,1632979930,10260,10260,10260,10260,2072
20230717,101600,1611721210,10260,10270,10270,10250,1473
20230717,101500,1596607790,10270,10260,10270,10260,984
20230717,101400,1586510660,10260,10260,10260,10260,1389
20230717,101300,1572259520,10260,10250,10260,10250,6284
20230717,101200,1507791780,10250,10260,10260,10250,378
20230717,101100,1503914610,10260,10260,10260,10250,654
20230717,101000,1497208270,10260,10260,10260,10250,2905
20230717,100900,1467422970,10260,10260,10260,10260,14
20230717,100800,1467279330,10260,10260,10260,10250,2018
20230717,100700,1446574810,10250,10250,10250,10250,2274
20230717,100600,1423266310,10250,10270,10270,10250,28045
20230717,100500,1135677800,10270,10270,10270,10270,1022
20230717,100400,1125181860,10270,10270,10270,10260,1978
20230717,100300,1104876580,10270,10270,10270,10270,272
20230717,100200,1102083140,10270,10280,10280,10270,241
20230717,100100,1099607960,10270,10270,10280,10270,1321
20230717,100000,1086041140,10280,10270,10280,10270,1185
20230717,095900,1073871090,10270,10260,10270,10260,4919
20230717,095800,1023354160,10270,10260,10270,10260,279
20230717,095700,1020490110,10270,10260,10270,10260,2506
20230717,095600,994755240,10270,10280,10280,10260,5786
20230717,095500,935337070,10280,10280,10280,10270,190
20230717,095400,933385250,10280,10270,10280,10270,345
20230717,095300,929841800,10280,10280,10280,10270,579
20230717,095200,923894920,10280,10280,10280,10280,217
20230717,095100,921664160,10280,10280,10280,10270,498
20230717,095000,916549670,10280,10280,10280,10280,58
20230717,094900,915953430,10280,10280,10280,10280,126
20230717,094800,914658150,10280,10280,10280,10270,716
20230717,094700,907297720,10280,10280,10280,10280,79
20230717,094600,906485600,10280,10270,10280,10270,305
20230717,094500,903353240,10270,10270,10280,10260,1951
20230717,094400,883314100,10270,10270,10270,10270,1405
20230717,094300,868884750,10270,10270,10270,10260,5152
20230717,094200,815978270,10280,10280,10280,10270,348
20230717,094100,812402900,10280,10280,10280,10270,408
20230717,094000,808208670,10280,10270,10280,10270,45
20230717,093900,807746150,10270,10280,10280,10270,2377
20230717,093800,783333820,10280,10280,10280,10280,180
20230717,093700,781483420,10280,10280,10290,10280,2740
20230717,093600,753316040,10280,10280,10280,10270,172
20230717,093500,751548930,10280,10280,10280,10270,118
20230717,093400,750336790,10280,10280,10280,10270,73
20230717,093300,749586590,10270,10280,10280,10270,71
20230717,093200,748856810,10280,10280,10280,10270,2916
20230717,093100,718909050,10280,10270,10280,10260,2486
20230717,093000,693378080,10270,10270,10270,10260,2472
20230717,092900,667994650,10270,10290,10290,10270,3275
20230717,092800,634342280,10290,10290,10290,10290,120
20230717,092700,633107480,10290,10280,10290,10280,1044
20230717,092600,622374720,10290,10290,10290,10290,1292
20230717,092500,609080040,10290,10270,10290,10270,3152
20230717,092400,576676970,10270,10280,10280,10270,368
20230717,092300,572895130,10280,10280,10280,10270,2381
20230717,092200,548439610,10280,10270,10280,10270,280
20230717,092100,545563600,10270,10280,10280,10270,2873
20230717,092000,516047630,10280,10270,10280,10260,847
20230717,091900,507347080,10270,10270,10280,10260,3110
20230717,091800,475408680,10270,10270,10270,10270,80
20230717,091700,474587080,10270,10270,10270,10270,0
20230717,091600,474587080,10270,10280,10280,10270,2603
20230717,091500,447849140,10280,10270,10280,10260,2504
20230717,091400,422120730,10260,10270,10280,10260,1864
20230717,091300,402978960,10270,10280,10280,10270,1167
20230717,091200,390992360,10280,10280,10290,10270,5121
20230717,091100,338359680,10280,10290,10290,10280,582
20230717,091000,332374600,10300,10300,10300,10290,1228
20230717,090900,319738410,10290,10300,10300,10280,4769
20230717,090800,270692680,10300,10300,10300,10290,1225
20230717,090700,258079590,10300,10310,10320,10290,2203
20230717,090600,235375760,10310,10310,10320,10310,45
20230717,090500,234911690,10320,10320,10330,10320,8686
20230717,090400,145269540,10330,10320,10330,10320,137
20230717,090300,143855520,10320,10330,10340,10310,935
20230717,090200,134200520,10340,10350,10350,10320,5299
20230717,090100,79462000,10350,10330,10350,10320,1525
20230717,090000,63700860,10330,10310,10340,10310,6177