KissMeData/044450/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191800,1336203840,9010,9010,9010,9010,1372
20230717,191700,1336203840,9010,9010,9010,9010,0
20230717,191600,1336203840,9010,9010,9010,9010,0
20230717,191500,1336203840,9010,9010,9010,9010,0
20230717,191400,1336203840,9010,9010,9010,9010,0
20230717,191300,1336203840,9010,9010,9010,9010,0
20230717,191200,1336203840,9010,9010,9010,9010,0
20230717,191100,1336203840,9010,9010,9010,9010,0
20230717,191000,1336203840,9010,9010,9010,9010,0
20230717,190900,1336203840,9010,9010,9010,9010,0
20230717,190800,1336203840,9010,9010,9010,9010,0
20230717,190700,1336203840,9010,9010,9010,9010,0
20230717,190600,1336203840,9010,9010,9010,9010,0
20230717,190500,1336203840,9010,9010,9010,9010,0
20230717,190400,1336203840,9010,9010,9010,9010,0
20230717,190300,1336203840,9010,9010,9010,9010,0
20230717,190200,1336203840,9010,9010,9010,9010,0
20230717,190100,1336203840,9010,9010,9010,9010,0
20230717,190000,1336203840,9010,9010,9010,9010,0
20230717,185900,1336203840,9010,9010,9010,9010,0
20230717,185800,1336203840,9010,9010,9010,9010,0
20230717,185700,1336203840,9010,9010,9010,9010,0
20230717,185600,1336203840,9010,9010,9010,9010,0
20230717,185500,1336203840,9010,9010,9010,9010,0
20230717,185400,1336203840,9010,9010,9010,9010,0
20230717,185300,1336203840,9010,9010,9010,9010,0
20230717,185200,1336203840,9010,9010,9010,9010,0
20230717,185100,1336203840,9010,9010,9010,9010,0
20230717,185000,1336203840,9010,9010,9010,9010,0
20230717,184900,1336203840,9010,9010,9010,9010,0
20230717,184800,1336203840,9010,9010,9010,9010,1372
20230717,184700,1336203840,9010,9010,9010,9010,0
20230717,184600,1336203840,9010,9010,9010,9010,0
20230717,184500,1336203840,9010,9010,9010,9010,0
20230717,184400,1336203840,9010,9010,9010,9010,0
20230717,184300,1336203840,9010,9010,9010,9010,0
20230717,184200,1336203840,9010,9010,9010,9010,0
20230717,184100,1336203840,9010,9010,9010,9010,0
20230717,184000,1336203840,9010,9010,9010,9010,0
20230717,183900,1336203840,9010,9010,9010,9010,0
20230717,183800,1336203840,9010,9010,9010,9010,0
20230717,183700,1336203840,9010,9010,9010,9010,0
20230717,183600,1336203840,9010,9010,9010,9010,0
20230717,183500,1336203840,9010,9010,9010,9010,0
20230717,183400,1336203840,9010,9010,9010,9010,0
20230717,183300,1336203840,9010,9010,9010,9010,0
20230717,183200,1336203840,9010,9010,9010,9010,0
20230717,183100,1336203840,9010,9010,9010,9010,0
20230717,183000,1336203840,9010,9010,9010,9010,0
20230717,182900,1336203840,9010,9010,9010,9010,0
20230717,182800,1336203840,9010,9010,9010,9010,0
20230717,182700,1336203840,9010,9010,9010,9010,0
20230717,182600,1336203840,9010,9010,9010,9010,0
20230717,182500,1336203840,9010,9010,9010,9010,0
20230717,182400,1336203840,9010,9010,9010,9010,0
20230717,182300,1336203840,9010,9010,9010,9010,0
20230717,182200,1336203840,9010,9010,9010,9010,0
20230717,182100,1336203840,9010,9010,9010,9010,0
20230717,182000,1336203840,9010,9010,9010,9010,0
20230717,181900,1336203840,9010,9010,9010,9010,0
20230717,181800,1336203840,9010,9010,9010,9010,1372
20230717,181700,1336203840,9010,9010,9010,9010,0
20230717,181600,1336203840,9010,9010,9010,9010,0
20230717,181500,1336203840,9010,9010,9010,9010,0
20230717,181400,1336203840,9010,9010,9010,9010,0
20230717,181300,1336203840,9010,9010,9010,9010,0
20230717,181200,1336203840,9010,9010,9010,9010,0
20230717,181100,1336203840,9010,9010,9010,9010,0
20230717,181000,1336203840,9010,9010,9010,9010,0
20230717,180900,1336203840,9010,9010,9010,9010,0
20230717,180800,1336203840,9010,9010,9010,9010,0
20230717,180700,1336203840,9010,9010,9010,9010,0
20230717,180600,1336203840,9010,9010,9010,9010,0
20230717,180500,1336203840,9010,9010,9010,9010,0
20230717,180400,1336203840,9010,9010,9010,9010,0
20230717,180300,1336203840,9010,9010,9010,9010,0
20230717,180200,1336203840,9010,9010,9010,9010,0
20230717,180100,1336203840,9010,9010,9010,9010,0
20230717,180000,1336203840,9010,9010,9010,9010,0
20230717,175900,1336203840,9010,9010,9010,9010,0
20230717,175800,1336203840,9010,9010,9010,9010,0
20230717,175700,1336203840,9010,9010,9010,9010,0
20230717,175600,1336203840,9010,9010,9010,9010,0
20230717,175500,1336203840,9010,9010,9010,9010,0
20230717,175400,1336203840,9010,9010,9010,9010,0
20230717,175300,1336203840,9010,9010,9010,9010,0
20230717,175200,1336203840,9010,9010,9010,9010,0
20230717,175100,1336203840,9010,9010,9010,9010,0
20230717,175000,1336203840,9010,9010,9010,9010,0
20230717,174900,1336203840,9010,9010,9010,9010,0
20230717,174800,1336203840,9010,9010,9010,9010,1372
20230717,174700,1336203840,9010,9010,9010,9010,0
20230717,174600,1336203840,9010,9010,9010,9010,0
20230717,174500,1336203840,9010,9010,9010,9010,0
20230717,174400,1336203840,9010,9010,9010,9010,0
20230717,174300,1336203840,9010,9010,9010,9010,0
20230717,174200,1336203840,9010,9010,9010,9010,0
20230717,174100,1336203840,9010,9010,9010,9010,0
20230717,174000,1336203840,9010,9010,9010,9010,0
20230717,173900,1336203840,9010,9010,9010,9010,0
20230717,173800,1336203840,9010,9010,9010,9010,0
20230717,173700,1336203840,9010,9010,9010,9010,0
20230717,173600,1336203840,9010,9010,9010,9010,0
20230717,173500,1336203840,9010,9010,9010,9010,0
20230717,173400,1336203840,9010,9010,9010,9010,0
20230717,173300,1336203840,9010,9010,9010,9010,0
20230717,173200,1336203840,9010,9010,9010,9010,0
20230717,173100,1336203840,9010,9010,9010,9010,0
20230717,173000,1336203840,9010,9010,9010,9010,0
20230717,172900,1336203840,9010,9010,9010,9010,0
20230717,172800,1336203840,9010,9010,9010,9010,0
20230717,172700,1336203840,9010,9010,9010,9010,0
20230717,172600,1336203840,9010,9010,9010,9010,0
20230717,172500,1336203840,9010,9010,9010,9010,0
20230717,172400,1336203840,9010,9010,9010,9010,0
20230717,172300,1336203840,9010,9010,9010,9010,0
20230717,172200,1336203840,9010,9010,9010,9010,0
20230717,172100,1336203840,9010,9010,9010,9010,0
20230717,172000,1336203840,9010,9010,9010,9010,0
20230717,171900,1336203840,9010,9010,9010,9010,0
20230717,171800,1336203840,9010,9010,9010,9010,1372
20230717,171700,1336203840,9010,9010,9010,9010,0
20230717,171600,1336203840,9010,9010,9010,9010,0
20230717,171500,1336203840,9010,9010,9010,9010,0
20230717,171400,1336203840,9010,9010,9010,9010,0
20230717,171300,1336203840,9010,9010,9010,9010,0
20230717,171200,1336203840,9010,9010,9010,9010,0
20230717,171100,1336203840,9010,9010,9010,9010,0
20230717,171000,1336203840,9010,9010,9010,9010,0
20230717,170900,1336203840,9010,9010,9010,9010,0
20230717,170800,1336203840,9010,9010,9010,9010,0
20230717,170700,1336203840,9010,9010,9010,9010,0
20230717,170600,1336203840,9010,9010,9010,9010,0
20230717,170500,1336203840,9010,9010,9010,9010,0
20230717,170400,1336203840,9010,9010,9010,9010,0
20230717,170300,1336203840,9010,9010,9010,9010,0
20230717,170200,1336203840,9010,9010,9010,9010,0
20230717,170100,1336203840,9010,9010,9010,9010,0
20230717,170000,1336203840,9010,9010,9010,9010,0
20230717,165900,1336203840,9010,9010,9010,9010,0
20230717,165800,1336203840,9010,9010,9010,9010,0
20230717,165700,1336203840,9010,9010,9010,9010,0
20230717,165600,1336203840,9010,9010,9010,9010,0
20230717,165500,1336203840,9010,9010,9010,9010,0
20230717,165400,1336203840,9010,9010,9010,9010,0
20230717,165300,1336203840,9010,9010,9010,9010,0
20230717,165200,1336203840,9010,9010,9010,9010,0
20230717,165100,1336203840,9010,9010,9010,9010,0
20230717,165000,1336203840,9010,9010,9010,9010,0
20230717,164900,1336203840,9010,9010,9010,9010,0
20230717,164800,1336203840,9010,9010,9010,9010,1372
20230717,164700,1336203840,9010,9010,9010,9010,0
20230717,164600,1336203840,9010,9010,9010,9010,0
20230717,164500,1336203840,9010,9010,9010,9010,0
20230717,164400,1336203840,9010,9010,9010,9010,0
20230717,164300,1336203840,9010,9010,9010,9010,0
20230717,164200,1336203840,9010,9010,9010,9010,0
20230717,164100,1336203840,9010,9010,9010,9010,0
20230717,164000,1336203840,9010,9010,9010,9010,0
20230717,163900,1336203840,9010,9010,9010,9010,0
20230717,163800,1336203840,9010,9010,9010,9010,0
20230717,163700,1336203840,9010,9010,9010,9010,0
20230717,163600,1336203840,9010,9010,9010,9010,0
20230717,163500,1336203840,9010,9010,9010,9010,0
20230717,163400,1336203840,9010,9010,9010,9010,0
20230717,163300,1336203840,9010,9010,9010,9010,0
20230717,163200,1336203840,9010,9010,9010,9010,0
20230717,163100,1336203840,9010,9010,9010,9010,0
20230717,163000,1336203840,9010,9010,9010,9010,0
20230717,162900,1336203840,9010,9010,9010,9010,0
20230717,162800,1336203840,9010,9010,9010,9010,0
20230717,162700,1336203840,9010,9010,9010,9010,0
20230717,162600,1336203840,9010,9010,9010,9010,0
20230717,162500,1336203840,9010,9010,9010,9010,0
20230717,162400,1336203840,9010,9010,9010,9010,0
20230717,162300,1336203840,9010,9010,9010,9010,0
20230717,162200,1336203840,9010,9010,9010,9010,0
20230717,162100,1336203840,9010,9010,9010,9010,0
20230717,162000,1336203840,9010,9010,9010,9010,0
20230717,161900,1336203840,9010,9010,9010,9010,0
20230717,161800,1336203840,9010,9010,9010,9010,1372
20230717,161700,1336203840,9010,9010,9010,9010,0
20230717,161600,1336203840,9010,9010,9010,9010,0
20230717,161500,1336203840,9010,9010,9010,9010,0
20230717,161400,1336203840,9010,9010,9010,9010,0
20230717,161300,1336203840,9010,9010,9010,9010,0
20230717,161200,1336203840,9010,9010,9010,9010,0
20230717,161100,1336203840,9010,9010,9010,9010,0
20230717,161000,1336203840,9010,9010,9010,9010,0
20230717,160900,1336203840,9010,9010,9010,9010,0
20230717,160800,1336203840,9010,9010,9010,9010,0
20230717,160700,1336203840,9010,9010,9010,9010,0
20230717,160600,1336203840,9010,9010,9010,9010,0
20230717,160500,1336203840,9010,9010,9010,9010,0
20230717,160400,1336203840,9010,9010,9010,9010,0
20230717,160300,1336203840,9010,9010,9010,9010,0
20230717,160200,1336203840,9010,9010,9010,9010,0
20230717,160100,1336203840,9010,9010,9010,9010,0
20230717,160000,1336203840,9010,9010,9010,9010,0
20230717,155900,1336203840,9010,9010,9010,9010,0
20230717,155800,1336203840,9010,9010,9010,9010,0
20230717,155700,1336203840,9010,9010,9010,9010,0
20230717,155600,1336203840,9010,9010,9010,9010,0
20230717,155500,1336203840,9010,9010,9010,9010,0
20230717,155400,1336203840,9010,9010,9010,9010,0
20230717,155300,1336203840,9010,9010,9010,9010,0
20230717,155200,1336203840,9010,9010,9010,9010,0
20230717,155100,1336203840,9010,9010,9010,9010,0
20230717,155000,1336203840,9010,9010,9010,9010,0
20230717,154900,1336203840,9010,9010,9010,9010,0
20230717,154800,1336203840,9010,9010,9010,9010,1372
20230717,154700,1336203840,9010,9010,9010,9010,0
20230717,154600,1336203840,9010,9010,9010,9010,0
20230717,154500,1336203840,9010,9010,9010,9010,0
20230717,154400,1336203840,9010,9010,9010,9010,0
20230717,154300,1336203840,9010,9010,9010,9010,0
20230717,154200,1336203840,9010,9010,9010,9010,0
20230717,154100,1336203840,9010,9010,9010,9010,0
20230717,154000,1336203840,9010,9010,9010,9010,0
20230717,153900,1336203840,9010,9010,9010,9010,0
20230717,153800,1336203840,9010,9010,9010,9010,0
20230717,153700,1336203840,9010,9010,9010,9010,0
20230717,153600,1336203840,9010,9010,9010,9010,0
20230717,153500,1336203840,9010,9010,9010,9010,0
20230717,153400,1336203840,9010,9010,9010,9010,0
20230717,153300,1336203840,9010,9010,9010,9010,0
20230717,153200,1336203840,9010,9010,9010,9010,0
20230717,153100,1336203840,9010,9010,9010,9010,0
20230717,153000,1336203840,9010,9010,9010,9010,1372
20230717,152900,1323842120,9040,9040,9040,9040,0
20230717,152800,1323842120,9040,9040,9040,9040,0
20230717,152700,1323842120,9040,9040,9040,9040,0
20230717,152600,1323842120,9040,9040,9040,9040,0
20230717,152500,1323842120,9040,9040,9040,9040,0
20230717,152400,1323842120,9040,9040,9040,9040,0
20230717,152300,1323842120,9040,9040,9040,9040,0
20230717,152200,1323842120,9040,9040,9040,9040,0
20230717,152100,1323842120,9040,9040,9040,9040,0
20230717,152000,1323842120,9040,9040,9040,9040,0
20230717,151900,1323842120,9040,9060,9060,9020,778
20230717,151800,1316813050,9060,9040,9060,9040,653
20230717,151700,1310905180,9040,9030,9040,9030,238
20230717,151600,1308755490,9030,9030,9030,9030,452
20230717,151500,1304673930,9010,9020,9030,9010,175
20230717,151400,1303095170,9010,9020,9020,9010,50
20230717,151300,1302644570,9010,9030,9030,9010,882
20230717,151200,1294685430,9020,9020,9020,9020,551
20230717,151100,1289715410,9020,9020,9020,9020,1
20230717,151000,1289706390,9010,9010,9020,9010,396
20230717,150900,1286138410,9010,9010,9010,9010,189
20230717,150800,1284435520,9010,9010,9010,9010,1484
20230717,150700,1271064680,9010,9010,9020,9010,137
20230717,150600,1269830280,9020,9020,9020,9010,269
20230717,150500,1267405400,9020,9010,9020,9010,876
20230717,150400,1259504960,9010,9010,9010,9010,178
20230717,150300,1257901180,9020,9020,9020,9020,30
20230717,150200,1257630580,9010,9020,9020,9010,302
20230717,150100,1254908550,9020,9030,9030,9020,33
20230717,150000,1254610590,9030,9020,9030,9010,654
20230717,145900,1248707970,9010,9010,9020,9010,153
20230717,145800,1247329340,9040,9020,9040,9010,4862
20230717,145700,1203493350,9020,9020,9030,9020,270
20230717,145600,1201057390,9020,9020,9020,9020,15
20230717,145500,1200922090,9020,9020,9020,9020,95
20230717,145400,1200065190,9020,9030,9030,9020,264
20230717,145300,1197682800,9030,9030,9030,9030,47
20230717,145200,1197258390,9040,9040,9040,9030,687
20230717,145100,1191054440,9040,9030,9040,9030,144
20230717,145000,1189753810,9040,9040,9040,9040,50
20230717,144900,1189301810,9040,9040,9060,9040,399
20230717,144800,1185692210,9040,9040,9040,9040,4
20230717,144700,1185656050,9040,9030,9040,9030,430
20230717,144600,1181771570,9030,9030,9030,9030,104
20230717,144500,1180832450,9030,9040,9040,9030,163
20230717,144400,1179360550,9040,9030,9040,9030,264
20230717,144300,1176976620,9040,9040,9040,9040,51
20230717,144200,1176515580,9030,9040,9040,9030,167
20230717,144100,1175007280,9040,9040,9040,9030,105
20230717,144000,1174059040,9040,9040,9040,9030,188
20230717,143900,1172360700,9030,9030,9030,9030,117
20230717,143800,1171304190,9040,9040,9040,9040,20
20230717,143700,1171123390,9030,9040,9040,9030,72
20230717,143600,1170473210,9030,9030,9030,9030,211
20230717,143500,1168567880,9030,9040,9050,9030,708
20230717,143400,1162164310,9040,9030,9040,9020,663
20230717,143300,1156173640,9030,9030,9040,9030,1932
20230717,143200,1138727630,9030,9040,9040,9030,203
20230717,143100,1136892840,9040,9040,9040,9040,135
20230717,143000,1135672440,9050,9040,9050,9040,78
20230717,142900,1134967290,9050,9050,9050,9040,113
20230717,142800,1133945690,9040,9040,9040,9040,221
20230717,142700,1131947850,9030,9040,9040,9030,292
20230717,142600,1129310090,9040,9030,9040,9030,130
20230717,142500,1128136090,9030,9030,9030,9030,751
20230717,142400,1121354560,9040,9040,9040,9040,411
20230717,142300,1117639120,9040,9050,9050,9040,141
20230717,142200,1116364380,9040,9050,9050,9040,114
20230717,142100,1115333720,9040,9050,9050,9040,197
20230717,142000,1113552730,9050,9050,9050,9040,133
20230717,141900,1112350160,9040,9030,9040,9030,155
20230717,141800,1110950250,9040,9040,9040,9040,79
20230717,141700,1110236090,9040,9040,9040,9040,171
20230717,141600,1108690250,9040,9040,9050,9040,274
20230717,141500,1106213190,9040,9040,9050,9030,196
20230717,141400,1104441700,9040,9040,9040,9040,201
20230717,141300,1102624660,9040,9050,9050,9040,106
20230717,141200,1101666400,9050,9050,9050,9040,156
20230717,141100,1100255900,9050,9040,9050,9040,250
20230717,141000,1097995850,9050,9050,9050,9050,1
20230717,140900,1097986800,9040,9050,9050,9040,152
20230717,140800,1096612400,9040,9050,9050,9040,147
20230717,140700,1095283510,9050,9050,9050,9050,6268
20230717,140600,1038558110,9050,9050,9050,9050,1617
20230717,140500,1023924260,9050,9050,9060,9050,1123
20230717,140400,1013755150,9060,9060,9060,9050,133
20230717,140300,1012550880,9050,9060,9060,9050,128
20230717,140200,1011392140,9050,9060,9060,9050,235
20230717,140100,1009264410,9060,9050,9060,9050,1491
20230717,140000,995770120,9060,9070,9070,9060,97
20230717,135900,994890900,9080,9080,9080,9080,0
20230717,135800,994890900,9080,9080,9080,9080,67
20230717,135700,994282540,9100,9100,9100,9100,0
20230717,135600,994282540,9100,9100,9100,9100,3
20230717,135500,994255240,9100,9100,9100,9100,1
20230717,135400,994246140,9100,9100,9100,9100,0
20230717,135300,994246140,9100,9100,9100,9100,2
20230717,135200,994227940,9100,9100,9100,9100,64
20230717,135100,993645540,9100,9100,9100,9100,0
20230717,135000,993645540,9100,9100,9100,9100,2
20230717,134900,993627340,9100,9100,9100,9100,0
20230717,134800,993627340,9100,9060,9100,9060,265
20230717,134700,991220560,9050,9050,9050,9050,8988
20230717,134600,909879160,9040,9040,9040,9040,0
20230717,134500,909879160,9040,9040,9040,9040,87
20230717,134400,909092680,9040,9050,9050,9040,472
20230717,134300,904821790,9050,9050,9050,9050,11
20230717,134200,904722240,9050,9050,9050,9050,4
20230717,134100,904686040,9050,9050,9050,9050,645
20230717,134000,898848790,9040,9040,9040,9040,24
20230717,133900,898631830,9040,9040,9040,9040,1
20230717,133800,898622790,9040,9040,9040,9040,64
20230717,133700,898044230,9050,9050,9050,9050,100
20230717,133600,897139230,9050,9050,9050,9050,25
20230717,133500,896912980,9040,9040,9040,9040,0
20230717,133400,896912980,9040,9040,9040,9040,90
20230717,133300,896099380,9050,9050,9050,9050,0
20230717,133200,896099380,9050,9050,9050,9050,0
20230717,133100,896099380,9050,9040,9050,9040,34
20230717,133000,895791990,9040,9040,9040,9040,125
20230717,132900,894661990,9040,9040,9040,9040,111
20230717,132800,893658550,9030,9030,9040,9030,211
20230717,132700,891753170,9030,9030,9030,9030,0
20230717,132600,891753170,9030,9030,9030,9030,100
20230717,132500,890850170,9030,9030,9030,9030,50
20230717,132400,890398670,9030,9030,9030,9030,158
20230717,132300,888971930,9040,9040,9040,9040,4
20230717,132200,888935770,9030,9040,9040,9030,132
20230717,132100,887743800,9020,9040,9040,9020,300
20230717,132000,885035180,9040,9030,9040,9030,204
20230717,131900,883192020,9040,9030,9040,9030,222
20230717,131800,881186250,9050,9020,9050,9020,71
20230717,131700,880545800,9020,9030,9050,9020,603
20230717,131600,875103720,9030,9030,9030,9030,10
20230717,131500,875013420,9020,9050,9060,9020,2734
20230717,131400,850287460,9050,9060,9090,9050,879
20230717,131300,842331370,9050,9060,9060,9050,231
20230717,131200,840239220,9060,9060,9060,9060,65
20230717,131100,839650320,9060,9060,9060,9050,259
20230717,131000,837306270,9060,9080,9080,9060,2016
20230717,130900,819024000,9070,9080,9080,9070,117
20230717,130800,817962780,9080,9090,9090,9080,577
20230717,130700,812723570,9080,9080,9080,9080,1
20230717,130600,812714490,9080,9080,9080,9080,600
20230717,130500,807266490,9090,9080,9090,9080,93
20230717,130400,806421950,9090,9090,9090,9090,0
20230717,130300,806421950,9090,9090,9090,9090,3
20230717,130200,806394680,9090,9080,9090,9080,91
20230717,130100,805568200,9090,9090,9090,9090,10
20230717,130000,805477300,9080,9070,9080,9070,39
20230717,125900,805123240,9080,9080,9080,9080,10
20230717,125800,805032440,9080,9080,9080,9080,216
20230717,125700,803071160,9090,9090,9090,9090,0
20230717,125600,803071160,9090,9100,9100,9090,43
20230717,125500,802680270,9100,9100,9100,9100,1
20230717,125400,802671170,9080,9080,9080,9080,0
20230717,125300,802671170,9080,9070,9080,9070,6
20230717,125200,802616730,9080,9090,9090,9080,278
20230717,125100,800090840,9090,9090,9090,9090,0
20230717,125000,800090840,9090,9090,9090,9090,61
20230717,124900,799536350,9090,9090,9090,9090,10
20230717,124800,799445450,9080,9090,9090,9080,212
20230717,124700,797519370,9100,9100,9100,9100,0
20230717,124600,797519370,9100,9100,9100,9100,2
20230717,124500,797501170,9080,9080,9080,9080,111
20230717,124400,796493290,9070,9100,9100,9070,957
20230717,124300,787805000,9090,9090,9090,9090,20
20230717,124200,787623200,9080,9100,9100,9080,7347
20230717,124100,720831910,9110,9110,9110,9110,320
20230717,124000,717916710,9110,9110,9110,9110,0
20230717,123900,717916710,9110,9110,9110,9110,251
20230717,123800,715630100,9110,9110,9110,9110,329
20230717,123700,712632910,9100,9100,9100,9100,0
20230717,123600,712632910,9100,9110,9110,9100,260
20230717,123500,710266610,9110,9110,9110,9110,67
20230717,123400,709656240,9130,9130,9130,9130,0
20230717,123300,709656240,9130,9130,9130,9130,0
20230717,123200,709656240,9130,9130,9130,9130,0
20230717,123100,709656240,9130,9130,9130,9130,0
20230717,123000,709656240,9130,9130,9130,9130,10
20230717,122900,709564940,9110,9110,9110,9110,71
20230717,122800,708918130,9110,9110,9110,9110,0
20230717,122700,708918130,9110,9110,9110,9110,343
20230717,122600,705793400,9110,9110,9110,9110,0
20230717,122500,705793400,9110,9110,9110,9110,71
20230717,122400,705146590,9110,9110,9110,9110,0
20230717,122300,705146590,9110,9110,9110,9110,0
20230717,122200,705146590,9110,9110,9110,9110,70
20230717,122100,704508890,9100,9100,9100,9100,0
20230717,122000,704508890,9100,9110,9120,9100,1362
20230717,121900,692110210,9120,9120,9120,9120,6
20230717,121800,692055490,9120,9120,9120,9120,146
20230717,121700,690723970,9120,9120,9120,9120,11
20230717,121600,690623650,9110,9110,9110,9110,0
20230717,121500,690623650,9110,9120,9120,9110,330
20230717,121400,687617330,9120,9120,9120,9120,0
20230717,121300,687617330,9120,9120,9120,9120,0
20230717,121200,687617330,9120,9120,9120,9120,18
20230717,121100,687453170,9120,9120,9120,9120,43
20230717,121000,687061010,9120,9120,9120,9120,35
20230717,120900,686741810,9120,9120,9120,9120,11
20230717,120800,686641490,9140,9140,9140,9140,0
20230717,120700,686641490,9140,9140,9140,9140,2
20230717,120600,686623210,9140,9140,9140,9140,0
20230717,120500,686623210,9140,9140,9140,9140,0
20230717,120400,686623210,9140,9140,9140,9140,0
20230717,120300,686623210,9140,9140,9140,9140,0
20230717,120200,686623210,9140,9110,9140,9110,212
20230717,120100,684686250,9090,9090,9100,9090,512
20230717,120000,680032070,9090,9090,9090,9090,5
20230717,115900,679986620,9090,9090,9090,9090,153
20230717,115800,678595850,9090,9090,9090,9090,2592
20230717,115700,655034570,9090,9090,9090,9090,2271
20230717,115600,634391180,9090,9080,9090,9080,179
20230717,115500,632765490,9080,9090,9090,9080,32
20230717,115400,632474680,9090,9100,9100,9090,5209
20230717,115300,585083300,9110,9130,9130,9110,4008
20230717,115200,548543270,9130,9130,9130,9130,12
20230717,115100,548433710,9130,9130,9130,9130,571
20230717,115000,543220480,9130,9130,9130,9130,315
20230717,114900,540344530,9130,9130,9130,9130,71
20230717,114800,539696300,9140,9140,9140,9140,0
20230717,114700,539696300,9140,9130,9140,9130,1059
20230717,114600,530027610,9130,9130,9130,9120,223
20230717,114500,527992330,9130,9130,9130,9130,45
20230717,114400,527581480,9130,9130,9130,9130,17
20230717,114300,527426270,9130,9130,9130,9130,240
20230717,114200,525235070,9140,9130,9140,9130,4
20230717,114100,525198530,9130,9130,9130,9130,0
20230717,114000,525198530,9130,9130,9130,9130,6
20230717,113900,525143750,9130,9130,9130,9130,6
20230717,113800,525088970,9140,9130,9140,9130,6
20230717,113700,525034140,9130,9130,9130,9130,1971
20230717,113600,507038910,9130,9140,9140,9130,105
20230717,113500,506079990,9140,9140,9140,9140,20
20230717,113400,505897190,9140,9140,9140,9140,6
20230717,113300,505842350,9140,9140,9140,9130,82
20230717,113200,505093580,9140,9140,9140,9140,31
20230717,113100,504810240,9150,9150,9150,9150,19
20230717,113000,504636390,9150,9150,9150,9150,37
20230717,112900,504297840,9150,9150,9150,9140,74
20230717,112800,503621450,9150,9150,9150,9150,2
20230717,112700,503603150,9140,9150,9150,9140,5
20230717,112600,503557410,9150,9150,9150,9140,56
20230717,112500,503045020,9150,9150,9150,9130,137
20230717,112400,501792100,9150,9150,9150,9150,2
20230717,112300,501773800,9140,9150,9150,9140,546
20230717,112200,496783340,9150,9150,9150,9150,0
20230717,112100,496783340,9150,9150,9150,9150,0
20230717,112000,496783340,9150,9150,9150,9150,129
20230717,111900,495602990,9150,9150,9150,9150,0
20230717,111800,495602990,9150,9150,9150,9150,65
20230717,111700,495008240,9150,9150,9150,9150,80
20230717,111600,494276240,9140,9150,9150,9140,86
20230717,111500,493489410,9150,9150,9150,9150,202
20230717,111400,491641110,9150,9150,9150,9150,0
20230717,111300,491641110,9150,9150,9150,9150,71
20230717,111200,490991460,9140,9170,9170,9140,1000
20230717,111100,481838110,9170,9170,9170,9170,0
20230717,111000,481838110,9170,9180,9180,9170,163
20230717,110900,480342770,9180,9180,9180,9180,4
20230717,110800,480306050,9180,9180,9180,9180,143
20230717,110700,478993310,9170,9170,9170,9170,1
20230717,110600,478984140,9180,9180,9180,9180,1
20230717,110500,478974960,9180,9180,9180,9180,30
20230717,110400,478699560,9180,9180,9180,9180,0
20230717,110300,478699560,9180,9180,9180,9180,3
20230717,110200,478672020,9190,9190,9190,9180,56
20230717,110100,478157680,9180,9180,9180,9180,10
20230717,110000,478065880,9180,9180,9180,9180,114
20230717,105900,477019360,9180,9180,9180,9180,0
20230717,105800,477019360,9180,9180,9180,9180,40
20230717,105700,476652160,9180,9180,9180,9180,200
20230717,105600,474816160,9170,9160,9170,9160,396
20230717,105500,471186800,9150,9150,9150,9150,16
20230717,105400,471040400,9150,9150,9150,9150,752
20230717,105300,464159600,9160,9170,9170,9160,937
20230717,105200,455576580,9170,9170,9180,9170,724
20230717,105100,448937490,9170,9180,9180,9170,8
20230717,105000,448864080,9180,9170,9180,9170,78
20230717,104900,448148810,9180,9190,9190,9180,153
20230717,104800,446743930,9190,9190,9190,9190,0
20230717,104700,446743930,9190,9190,9190,9190,7
20230717,104600,446679600,9190,9190,9190,9190,1
20230717,104500,446670410,9190,9190,9190,9190,20
20230717,104400,446486610,9180,9180,9180,9180,0
20230717,104300,446486610,9180,9180,9180,9180,121
20230717,104200,445375830,9180,9180,9180,9180,0
20230717,104100,445375830,9180,9180,9180,9180,0
20230717,104000,445375830,9180,9210,9210,9180,382
20230717,103900,441869040,9220,9220,9220,9220,200
20230717,103800,440025040,9220,9210,9220,9190,1635
20230717,103700,424980160,9210,9210,9210,9210,70
20230717,103600,424335460,9210,9220,9220,9210,11
20230717,103500,424234140,9220,9220,9220,9220,10
20230717,103400,424141940,9220,9220,9220,9220,20
20230717,103300,423957540,9220,9210,9220,9210,92
20230717,103200,423109920,9210,9210,9210,9210,4
20230717,103100,423073080,9210,9210,9210,9210,5
20230717,103000,423027030,9200,9200,9200,9200,72
20230717,102900,422364630,9200,9200,9200,9200,110
20230717,102800,421352630,9200,9190,9200,9190,101
20230717,102700,420424430,9190,9200,9200,9190,76
20230717,102600,419725940,9200,9200,9200,9200,2
20230717,102500,419707540,9190,9190,9190,9190,100
20230717,102400,418788540,9190,9180,9190,9170,492
20230717,102300,414273090,9170,9180,9180,9170,610
20230717,102200,408675330,9190,9190,9190,9190,79
20230717,102100,407949320,9190,9190,9190,9190,50
20230717,102000,407489820,9200,9190,9200,9190,31
20230717,101900,407204830,9200,9190,9200,9180,149
20230717,101800,405835630,9190,9190,9190,9190,50
20230717,101700,405376130,9180,9180,9180,9180,119
20230717,101600,404283710,9180,9190,9190,9180,100
20230717,101500,403365690,9180,9200,9200,9180,681
20230717,101400,397102620,9200,9200,9200,9200,1
20230717,101300,397093420,9210,9210,9210,9210,7
20230717,101200,397028950,9200,9200,9200,9200,100
20230717,101100,396108950,9200,9210,9210,9200,7
20230717,101000,396044490,9210,9210,9210,9210,9
20230717,100900,395961600,9210,9210,9210,9210,41
20230717,100800,395583990,9220,9220,9220,9220,0
20230717,100700,395583990,9220,9210,9220,9210,101
20230717,100600,394653480,9210,9210,9210,9210,0
20230717,100500,394653480,9210,9210,9210,9210,3
20230717,100400,394625850,9200,9200,9200,9200,71
20230717,100300,393972650,9200,9200,9200,9200,112
20230717,100200,392942250,9220,9220,9220,9220,10
20230717,100100,392850050,9220,9200,9220,9200,240
20230717,100000,390640650,9200,9200,9200,9200,0
20230717,095900,390640650,9200,9200,9200,9200,416
20230717,095800,386813450,9200,9200,9200,9200,0
20230717,095700,386813450,9200,9200,9200,9200,60
20230717,095600,386261450,9200,9200,9200,9200,109
20230717,095500,385258650,9180,9180,9180,9180,3
20230717,095400,385231110,9180,9190,9200,9180,581
20230717,095300,379894390,9190,9190,9190,9190,368
20230717,095200,376512470,9180,9180,9180,9180,401
20230717,095100,372831290,9180,9180,9180,9180,171
20230717,095000,371261510,9180,9180,9180,9180,171
20230717,094900,369691730,9180,9170,9180,9170,177
20230717,094800,368067070,9180,9180,9180,9180,378
20230717,094700,364597030,9190,9220,9220,9190,880
20230717,094600,356503510,9230,9230,9230,9230,8
20230717,094500,356429670,9240,9240,9240,9240,185
20230717,094400,354720270,9240,9240,9240,9240,0
20230717,094300,354720270,9240,9240,9240,9240,0
20230717,094200,354720270,9240,9240,9240,9240,0
20230717,094100,354720270,9240,9240,9240,9240,7
20230717,094000,354655590,9240,9190,9240,9190,417
20230717,093900,350818690,9200,9230,9230,9200,874
20230717,093800,342771660,9230,9260,9260,9230,315
20230717,093700,339863960,9260,9260,9260,9260,24
20230717,093600,339641720,9220,9220,9220,9220,190
20230717,093500,337889920,9220,9220,9220,9220,12
20230717,093400,337779280,9220,9220,9260,9220,306
20230717,093300,334957880,9220,9210,9220,9210,52
20230717,093200,334478940,9210,9210,9210,9200,121
20230717,093100,333364730,9210,9210,9210,9210,301
20230717,093000,330592520,9210,9220,9220,9210,705
20230717,092900,324095290,9220,9220,9220,9220,0
20230717,092800,324095290,9220,9220,9220,9220,100
20230717,092700,323173290,9210,9220,9220,9210,393
20230717,092600,319549860,9220,9220,9220,9220,227
20230717,092500,317456920,9260,9200,9290,9200,771
20230717,092400,310330840,9200,9180,9200,9180,200
20230717,092300,308492840,9160,9170,9170,9160,6636
20230717,092200,247642060,9170,9170,9170,9170,222
20230717,092100,245606320,9170,9250,9250,9170,7655
20230717,092000,175175890,9250,9250,9250,9250,12
20230717,091900,175064890,9250,9250,9250,9250,0
20230717,091800,175064890,9250,9250,9250,9250,10
20230717,091700,174972390,9250,9250,9250,9250,223
20230717,091600,172909640,9250,9240,9250,9240,2235
20230717,091500,152256340,9240,9240,9240,9240,69
20230717,091400,151618780,9240,9250,9250,9230,449
20230717,091300,147466740,9250,9260,9260,9250,373
20230717,091200,144014790,9290,9260,9290,9260,33
20230717,091100,143709180,9260,9230,9260,9230,210
20230717,091000,141769800,9240,9240,9260,9230,502
20230717,090900,137128550,9240,9240,9240,9240,509
20230717,090800,132425390,9220,9220,9220,9220,0
20230717,090700,132425390,9220,9220,9220,9220,258
20230717,090600,130046630,9220,9230,9230,9220,832
20230717,090500,122375160,9230,9280,9280,9230,1040
20230717,090400,112763790,9270,9270,9270,9220,242
20230717,090300,110522750,9270,9220,9270,9190,8895
20230717,090200,28760310,9220,9330,9330,9220,1789
20230717,090100,12162060,9370,9370,9370,9370,101
20230717,090000,11215690,9370,9400,9400,9370,1195