KissMeData/246720/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,202500,884585410,9180,9180,9180,9180,2067
20230817,202400,884585410,9180,9180,9180,9180,0
20230817,202300,884585410,9180,9180,9180,9180,0
20230817,202200,884585410,9180,9180,9180,9180,0
20230817,202100,884585410,9180,9180,9180,9180,0
20230817,202000,884585410,9180,9180,9180,9180,0
20230817,201900,884585410,9180,9180,9180,9180,0
20230817,201800,884585410,9180,9180,9180,9180,0
20230817,201700,884585410,9180,9180,9180,9180,0
20230817,201600,884585410,9180,9180,9180,9180,0
20230817,201500,884585410,9180,9180,9180,9180,0
20230817,201400,884585410,9180,9180,9180,9180,0
20230817,201300,884585410,9180,9180,9180,9180,0
20230817,201200,884585410,9180,9180,9180,9180,0
20230817,201100,884585410,9180,9180,9180,9180,0
20230817,201000,884585410,9180,9180,9180,9180,0
20230817,200900,884585410,9180,9180,9180,9180,0
20230817,200800,884585410,9180,9180,9180,9180,0
20230817,200700,884585410,9180,9180,9180,9180,0
20230817,200600,884585410,9180,9180,9180,9180,0
20230817,200500,884585410,9180,9180,9180,9180,0
20230817,200400,884585410,9180,9180,9180,9180,0
20230817,200300,884585410,9180,9180,9180,9180,0
20230817,200200,884585410,9180,9180,9180,9180,0
20230817,200100,884585410,9180,9180,9180,9180,0
20230817,200000,884585410,9180,9180,9180,9180,0
20230817,195900,884585410,9180,9180,9180,9180,0
20230817,195800,884585410,9180,9180,9180,9180,0
20230817,195700,884585410,9180,9180,9180,9180,0
20230817,195600,884585410,9180,9180,9180,9180,0
20230817,195500,884585410,9180,9180,9180,9180,2067
20230817,195400,884585410,9180,9180,9180,9180,0
20230817,195300,884585410,9180,9180,9180,9180,0
20230817,195200,884585410,9180,9180,9180,9180,0
20230817,195100,884585410,9180,9180,9180,9180,0
20230817,195000,884585410,9180,9180,9180,9180,0
20230817,194900,884585410,9180,9180,9180,9180,0
20230817,194800,884585410,9180,9180,9180,9180,0
20230817,194700,884585410,9180,9180,9180,9180,0
20230817,194600,884585410,9180,9180,9180,9180,0
20230817,194500,884585410,9180,9180,9180,9180,0
20230817,194400,884585410,9180,9180,9180,9180,0
20230817,194300,884585410,9180,9180,9180,9180,0
20230817,194200,884585410,9180,9180,9180,9180,0
20230817,194100,884585410,9180,9180,9180,9180,0
20230817,194000,884585410,9180,9180,9180,9180,0
20230817,193900,884585410,9180,9180,9180,9180,0
20230817,193800,884585410,9180,9180,9180,9180,0
20230817,193700,884585410,9180,9180,9180,9180,0
20230817,193600,884585410,9180,9180,9180,9180,0
20230817,193500,884585410,9180,9180,9180,9180,0
20230817,193400,884585410,9180,9180,9180,9180,0
20230817,193300,884585410,9180,9180,9180,9180,0
20230817,193200,884585410,9180,9180,9180,9180,0
20230817,193100,884585410,9180,9180,9180,9180,0
20230817,193000,884585410,9180,9180,9180,9180,0
20230817,192900,884585410,9180,9180,9180,9180,0
20230817,192800,884585410,9180,9180,9180,9180,0
20230817,192700,884585410,9180,9180,9180,9180,0
20230817,192600,884585410,9180,9180,9180,9180,0
20230817,192500,884585410,9180,9180,9180,9180,2067
20230817,192400,884585410,9180,9180,9180,9180,0
20230817,192300,884585410,9180,9180,9180,9180,0
20230817,192200,884585410,9180,9180,9180,9180,0
20230817,192100,884585410,9180,9180,9180,9180,0
20230817,192000,884585410,9180,9180,9180,9180,0
20230817,191900,884585410,9180,9180,9180,9180,0
20230817,191800,884585410,9180,9180,9180,9180,0
20230817,191700,884585410,9180,9180,9180,9180,0
20230817,191600,884585410,9180,9180,9180,9180,0
20230817,191500,884585410,9180,9180,9180,9180,0
20230817,191400,884585410,9180,9180,9180,9180,0
20230817,191300,884585410,9180,9180,9180,9180,0
20230817,191200,884585410,9180,9180,9180,9180,0
20230817,191100,884585410,9180,9180,9180,9180,0
20230817,191000,884585410,9180,9180,9180,9180,0
20230817,190900,884585410,9180,9180,9180,9180,0
20230817,190800,884585410,9180,9180,9180,9180,0
20230817,190700,884585410,9180,9180,9180,9180,0
20230817,190600,884585410,9180,9180,9180,9180,0
20230817,190500,884585410,9180,9180,9180,9180,0
20230817,190400,884585410,9180,9180,9180,9180,0
20230817,190300,884585410,9180,9180,9180,9180,0
20230817,190200,884585410,9180,9180,9180,9180,0
20230817,190100,884585410,9180,9180,9180,9180,0
20230817,190000,884585410,9180,9180,9180,9180,0
20230817,185900,884585410,9180,9180,9180,9180,0
20230817,185800,884585410,9180,9180,9180,9180,0
20230817,185700,884585410,9180,9180,9180,9180,0
20230817,185600,884585410,9180,9180,9180,9180,0
20230817,185500,884585410,9180,9180,9180,9180,2067
20230817,185400,884585410,9180,9180,9180,9180,0
20230817,185300,884585410,9180,9180,9180,9180,0
20230817,185200,884585410,9180,9180,9180,9180,0
20230817,185100,884585410,9180,9180,9180,9180,0
20230817,185000,884585410,9180,9180,9180,9180,0
20230817,184900,884585410,9180,9180,9180,9180,0
20230817,184800,884585410,9180,9180,9180,9180,0
20230817,184700,884585410,9180,9180,9180,9180,0
20230817,184600,884585410,9180,9180,9180,9180,0
20230817,184500,884585410,9180,9180,9180,9180,0
20230817,184400,884585410,9180,9180,9180,9180,0
20230817,184300,884585410,9180,9180,9180,9180,0
20230817,184200,884585410,9180,9180,9180,9180,0
20230817,184100,884585410,9180,9180,9180,9180,0
20230817,184000,884585410,9180,9180,9180,9180,0
20230817,183900,884585410,9180,9180,9180,9180,0
20230817,183800,884585410,9180,9180,9180,9180,0
20230817,183700,884585410,9180,9180,9180,9180,0
20230817,183600,884585410,9180,9180,9180,9180,0
20230817,183500,884585410,9180,9180,9180,9180,0
20230817,183400,884585410,9180,9180,9180,9180,0
20230817,183300,884585410,9180,9180,9180,9180,0
20230817,183200,884585410,9180,9180,9180,9180,0
20230817,183100,884585410,9180,9180,9180,9180,0
20230817,183000,884585410,9180,9180,9180,9180,0
20230817,182900,884585410,9180,9180,9180,9180,0
20230817,182800,884585410,9180,9180,9180,9180,0
20230817,182700,884585410,9180,9180,9180,9180,0
20230817,182600,884585410,9180,9180,9180,9180,0
20230817,182500,884585410,9180,9180,9180,9180,2067
20230817,182400,884585410,9180,9180,9180,9180,0
20230817,182300,884585410,9180,9180,9180,9180,0
20230817,182200,884585410,9180,9180,9180,9180,0
20230817,182100,884585410,9180,9180,9180,9180,0
20230817,182000,884585410,9180,9180,9180,9180,0
20230817,181900,884585410,9180,9180,9180,9180,0
20230817,181800,884585410,9180,9180,9180,9180,0
20230817,181700,884585410,9180,9180,9180,9180,0
20230817,181600,884585410,9180,9180,9180,9180,0
20230817,181500,884585410,9180,9180,9180,9180,0
20230817,181400,884585410,9180,9180,9180,9180,0
20230817,181300,884585410,9180,9180,9180,9180,0
20230817,181200,884585410,9180,9180,9180,9180,0
20230817,181100,884585410,9180,9180,9180,9180,0
20230817,181000,884585410,9180,9180,9180,9180,0
20230817,180900,884585410,9180,9180,9180,9180,0
20230817,180800,884585410,9180,9180,9180,9180,0
20230817,180700,884585410,9180,9180,9180,9180,0
20230817,180600,884585410,9180,9180,9180,9180,0
20230817,180500,884585410,9180,9180,9180,9180,0
20230817,180400,884585410,9180,9180,9180,9180,0
20230817,180300,884585410,9180,9180,9180,9180,0
20230817,180200,884585410,9180,9180,9180,9180,0
20230817,180100,884585410,9180,9180,9180,9180,0
20230817,180000,884585410,9180,9180,9180,9180,0
20230817,175900,884585410,9180,9180,9180,9180,0
20230817,175800,884585410,9180,9180,9180,9180,0
20230817,175700,884585410,9180,9180,9180,9180,0
20230817,175600,884585410,9180,9180,9180,9180,0
20230817,175500,884585410,9180,9180,9180,9180,2067
20230817,175400,884585410,9180,9180,9180,9180,0
20230817,175300,884585410,9180,9180,9180,9180,0
20230817,175200,884585410,9180,9180,9180,9180,0
20230817,175100,884585410,9180,9180,9180,9180,0
20230817,175000,884585410,9180,9180,9180,9180,0
20230817,174900,884585410,9180,9180,9180,9180,0
20230817,174800,884585410,9180,9180,9180,9180,0
20230817,174700,884585410,9180,9180,9180,9180,0
20230817,174600,884585410,9180,9180,9180,9180,0
20230817,174500,884585410,9180,9180,9180,9180,0
20230817,174400,884585410,9180,9180,9180,9180,0
20230817,174300,884585410,9180,9180,9180,9180,0
20230817,174200,884585410,9180,9180,9180,9180,0
20230817,174100,884585410,9180,9180,9180,9180,0
20230817,174000,884585410,9180,9180,9180,9180,0
20230817,173900,884585410,9180,9180,9180,9180,0
20230817,173800,884585410,9180,9180,9180,9180,0
20230817,173700,884585410,9180,9180,9180,9180,0
20230817,173600,884585410,9180,9180,9180,9180,0
20230817,173500,884585410,9180,9180,9180,9180,0
20230817,173400,884585410,9180,9180,9180,9180,0
20230817,173300,884585410,9180,9180,9180,9180,0
20230817,173200,884585410,9180,9180,9180,9180,0
20230817,173100,884585410,9180,9180,9180,9180,0
20230817,173000,884585410,9180,9180,9180,9180,0
20230817,172900,884585410,9180,9180,9180,9180,0
20230817,172800,884585410,9180,9180,9180,9180,0
20230817,172700,884585410,9180,9180,9180,9180,0
20230817,172600,884585410,9180,9180,9180,9180,0
20230817,172500,884585410,9180,9180,9180,9180,2067
20230817,172400,884585410,9180,9180,9180,9180,0
20230817,172300,884585410,9180,9180,9180,9180,0
20230817,172200,884585410,9180,9180,9180,9180,0
20230817,172100,884585410,9180,9180,9180,9180,0
20230817,172000,884585410,9180,9180,9180,9180,0
20230817,171900,884585410,9180,9180,9180,9180,0
20230817,171800,884585410,9180,9180,9180,9180,0
20230817,171700,884585410,9180,9180,9180,9180,0
20230817,171600,884585410,9180,9180,9180,9180,0
20230817,171500,884585410,9180,9180,9180,9180,0
20230817,171400,884585410,9180,9180,9180,9180,0
20230817,171300,884585410,9180,9180,9180,9180,0
20230817,171200,884585410,9180,9180,9180,9180,0
20230817,171100,884585410,9180,9180,9180,9180,0
20230817,171000,884585410,9180,9180,9180,9180,0
20230817,170900,884585410,9180,9180,9180,9180,0
20230817,170800,884585410,9180,9180,9180,9180,0
20230817,170700,884585410,9180,9180,9180,9180,0
20230817,170600,884585410,9180,9180,9180,9180,0
20230817,170500,884585410,9180,9180,9180,9180,0
20230817,170400,884585410,9180,9180,9180,9180,0
20230817,170300,884585410,9180,9180,9180,9180,0
20230817,170200,884585410,9180,9180,9180,9180,0
20230817,170100,884585410,9180,9180,9180,9180,0
20230817,170000,884585410,9180,9180,9180,9180,0
20230817,165900,884585410,9180,9180,9180,9180,0
20230817,165800,884585410,9180,9180,9180,9180,0
20230817,165700,884585410,9180,9180,9180,9180,0
20230817,165600,884585410,9180,9180,9180,9180,0
20230817,165500,884585410,9180,9180,9180,9180,2067
20230817,165400,884585410,9180,9180,9180,9180,0
20230817,165300,884585410,9180,9180,9180,9180,0
20230817,165200,884585410,9180,9180,9180,9180,0
20230817,165100,884585410,9180,9180,9180,9180,0
20230817,165000,884585410,9180,9180,9180,9180,0
20230817,164900,884585410,9180,9180,9180,9180,0
20230817,164800,884585410,9180,9180,9180,9180,0
20230817,164700,884585410,9180,9180,9180,9180,0
20230817,164600,884585410,9180,9180,9180,9180,0
20230817,164500,884585410,9180,9180,9180,9180,0
20230817,164400,884585410,9180,9180,9180,9180,0
20230817,164300,884585410,9180,9180,9180,9180,0
20230817,164200,884585410,9180,9180,9180,9180,0
20230817,164100,884585410,9180,9180,9180,9180,0
20230817,164000,884585410,9180,9180,9180,9180,0
20230817,163900,884585410,9180,9180,9180,9180,0
20230817,163800,884585410,9180,9180,9180,9180,0
20230817,163700,884585410,9180,9180,9180,9180,0
20230817,163600,884585410,9180,9180,9180,9180,0
20230817,163500,884585410,9180,9180,9180,9180,0
20230817,163400,884585410,9180,9180,9180,9180,0
20230817,163300,884585410,9180,9180,9180,9180,0
20230817,163200,884585410,9180,9180,9180,9180,0
20230817,163100,884585410,9180,9180,9180,9180,0
20230817,163000,884585410,9180,9180,9180,9180,0
20230817,162900,884585410,9180,9180,9180,9180,0
20230817,162800,884585410,9180,9180,9180,9180,0
20230817,162700,884585410,9180,9180,9180,9180,0
20230817,162600,884585410,9180,9180,9180,9180,0
20230817,162500,884585410,9180,9180,9180,9180,2067
20230817,162400,884585410,9180,9180,9180,9180,0
20230817,162300,884585410,9180,9180,9180,9180,0
20230817,162200,884585410,9180,9180,9180,9180,0
20230817,162100,884585410,9180,9180,9180,9180,0
20230817,162000,884585410,9180,9180,9180,9180,0
20230817,161900,884585410,9180,9180,9180,9180,0
20230817,161800,884585410,9180,9180,9180,9180,0
20230817,161700,884585410,9180,9180,9180,9180,0
20230817,161600,884585410,9180,9180,9180,9180,0
20230817,161500,884585410,9180,9180,9180,9180,0
20230817,161400,884585410,9180,9180,9180,9180,0
20230817,161300,884585410,9180,9180,9180,9180,0
20230817,161200,884585410,9180,9180,9180,9180,0
20230817,161100,884585410,9180,9180,9180,9180,0
20230817,161000,884585410,9180,9180,9180,9180,0
20230817,160900,884585410,9180,9180,9180,9180,0
20230817,160800,884585410,9180,9180,9180,9180,0
20230817,160700,884585410,9180,9180,9180,9180,0
20230817,160600,884585410,9180,9180,9180,9180,0
20230817,160500,884585410,9180,9180,9180,9180,0
20230817,160400,884585410,9180,9180,9180,9180,0
20230817,160300,884585410,9180,9180,9180,9180,0
20230817,160200,884585410,9180,9180,9180,9180,0
20230817,160100,884585410,9180,9180,9180,9180,0
20230817,160000,884585410,9180,9180,9180,9180,0
20230817,155900,884585410,9180,9180,9180,9180,0
20230817,155800,884585410,9180,9180,9180,9180,0
20230817,155700,884585410,9180,9180,9180,9180,0
20230817,155600,884585410,9180,9180,9180,9180,0
20230817,155500,884585410,9180,9180,9180,9180,2067
20230817,155400,884585410,9180,9180,9180,9180,0
20230817,155300,884585410,9180,9180,9180,9180,0
20230817,155200,884585410,9180,9180,9180,9180,0
20230817,155100,884585410,9180,9180,9180,9180,0
20230817,155000,884585410,9180,9180,9180,9180,0
20230817,154900,884585410,9180,9180,9180,9180,0
20230817,154800,884585410,9180,9180,9180,9180,0
20230817,154700,884585410,9180,9180,9180,9180,0
20230817,154600,884585410,9180,9180,9180,9180,0
20230817,154500,884585410,9180,9180,9180,9180,0
20230817,154400,884585410,9180,9180,9180,9180,0
20230817,154300,884585410,9180,9180,9180,9180,0
20230817,154200,884585410,9180,9180,9180,9180,0
20230817,154100,884585410,9180,9180,9180,9180,0
20230817,154000,884585410,9180,9180,9180,9180,0
20230817,153900,884585410,9180,9180,9180,9180,0
20230817,153800,884585410,9180,9180,9180,9180,0
20230817,153700,884585410,9180,9180,9180,9180,0
20230817,153600,884585410,9180,9180,9180,9180,0
20230817,153500,884585410,9180,9180,9180,9180,0
20230817,153400,884585410,9180,9180,9180,9180,0
20230817,153300,884585410,9180,9180,9180,9180,0
20230817,153200,884585410,9180,9180,9180,9180,0
20230817,153100,884585410,9180,9180,9180,9180,0
20230817,153000,884585410,9180,9180,9180,9180,2067
20230817,152900,865610350,9140,9140,9140,9140,0
20230817,152800,865610350,9140,9140,9140,9140,0
20230817,152700,865610350,9140,9140,9140,9140,0
20230817,152600,865610350,9140,9140,9140,9140,0
20230817,152500,865610350,9140,9140,9140,9140,0
20230817,152400,865610350,9140,9140,9140,9140,0
20230817,152300,865610350,9140,9140,9140,9140,0
20230817,152200,865610350,9140,9140,9140,9140,0
20230817,152100,865610350,9140,9140,9140,9140,0
20230817,152000,865610350,9140,9140,9140,9140,0
20230817,151900,865610350,9140,9120,9140,9120,2266
20230817,151800,844943110,9140,9120,9140,9110,291
20230817,151700,842289190,9120,9120,9120,9120,19
20230817,151600,842115910,9120,9120,9120,9120,99
20230817,151500,841213030,9140,9120,9140,9120,463
20230817,151400,836990450,9100,9140,9140,9090,3090
20230817,151300,808856790,9140,9170,9170,9140,22
20230817,151200,808655410,9200,9200,9200,9200,0
20230817,151100,808655410,9200,9200,9200,9200,0
20230817,151000,808655410,9200,9200,9200,9200,1
20230817,150900,808646210,9150,9200,9200,9150,1802
20230817,150800,792141940,9200,9200,9200,9200,6
20230817,150700,792086740,9200,9210,9210,9200,11
20230817,150600,791985470,9210,9210,9210,9210,18
20230817,150500,791819690,9210,9210,9210,9210,5
20230817,150400,791773640,9200,9210,9210,9200,2
20230817,150300,791755230,9210,9200,9210,9200,2
20230817,150200,791736820,9200,9200,9200,9200,1
20230817,150100,791727620,9210,9210,9210,9210,0
20230817,150000,791727620,9210,9210,9210,9210,0
20230817,145900,791727620,9210,9210,9210,9210,1
20230817,145800,791718410,9190,9150,9190,9150,324
20230817,145700,788753700,9150,9150,9150,9150,0
20230817,145600,788753700,9150,9140,9150,9140,286
20230817,145500,786137250,9140,9140,9140,9140,7
20230817,145400,786073270,9150,9150,9150,9150,143
20230817,145300,784764820,9150,9150,9150,9150,50
20230817,145200,784307320,9150,9150,9150,9150,1
20230817,145100,784298170,9130,9130,9130,9130,595
20230817,145000,778865820,9150,9150,9150,9150,125
20230817,144900,777722070,9130,9130,9130,9130,27
20230817,144800,777475560,9130,9130,9130,9130,88
20230817,144700,776672120,9200,9200,9200,9200,0
20230817,144600,776672120,9200,9200,9200,9200,0
20230817,144500,776672120,9200,9200,9200,9200,0
20230817,144400,776672120,9200,9200,9200,9200,0
20230817,144300,776672120,9200,9200,9200,9200,0
20230817,144200,776672120,9200,9150,9200,9150,33
20230817,144100,776369930,9150,9140,9150,9140,40
20230817,144000,776004320,9140,9140,9140,9140,1
20230817,143900,775995180,9110,9160,9160,9110,2000
20230817,143800,757758770,9160,9160,9160,9160,573
20230817,143700,752510090,9160,9160,9160,9160,0
20230817,143600,752510090,9160,9160,9160,9160,1
20230817,143500,752500930,9150,9160,9160,9150,15
20230817,143400,752363660,9160,9160,9160,9160,14
20230817,143300,752235420,9160,9160,9160,9160,1
20230817,143200,752226260,9160,9160,9160,9160,0
20230817,143100,752226260,9160,9160,9160,9160,1
20230817,143000,752217100,9160,9160,9160,9160,0
20230817,142900,752217100,9160,9150,9160,9150,675
20230817,142800,746040830,9150,9150,9150,9150,1
20230817,142700,746031680,9160,9150,9160,9150,103
20230817,142600,745089210,9120,9110,9120,9110,489
20230817,142500,740631100,9110,9150,9150,9110,4381
20230817,142400,700655560,9160,9160,9160,9160,8
20230817,142300,700582280,9160,9160,9160,9160,1
20230817,142200,700573120,9170,9180,9180,9170,144
20230817,142100,699252140,9180,9180,9180,9170,107
20230817,142000,698270560,9180,9170,9180,9170,279
20230817,141900,695712120,9170,9160,9170,9160,98
20230817,141800,694813810,9160,9160,9160,9160,0
20230817,141700,694813810,9160,9160,9160,9160,0
20230817,141600,694813810,9160,9150,9160,9150,12
20230817,141500,694703990,9160,9180,9180,9150,1161
20230817,141400,684066790,9200,9190,9200,9190,33
20230817,141300,683763510,9190,9190,9190,9190,68
20230817,141200,683138590,9190,9190,9190,9190,0
20230817,141100,683138590,9190,9190,9190,9190,0
20230817,141000,683138590,9190,9190,9190,9190,0
20230817,140900,683138590,9190,9190,9190,9190,0
20230817,140800,683138590,9190,9180,9190,9180,101
20230817,140700,682211400,9180,9180,9180,9170,433
20230817,140600,678236470,9200,9200,9200,9200,0
20230817,140500,678236470,9200,9200,9200,9200,0
20230817,140400,678236470,9200,9200,9210,9200,52
20230817,140300,677758060,9210,9200,9210,9200,43
20230817,140200,677362450,9210,9200,9210,9200,55
20230817,140100,676856440,9200,9200,9200,9200,0
20230817,140000,676856440,9200,9180,9200,9180,5
20230817,135900,676810520,9200,9200,9200,9200,1
20230817,135800,676801320,9180,9180,9180,9180,1
20230817,135700,676792140,9210,9210,9210,9210,0
20230817,135600,676792140,9210,9210,9210,9210,0
20230817,135500,676792140,9210,9210,9210,9210,0
20230817,135400,676792140,9210,9210,9210,9180,102
20230817,135300,675855720,9180,9180,9180,9180,0
20230817,135200,675855720,9180,9180,9180,9180,0
20230817,135100,675855720,9180,9180,9180,9180,1
20230817,135000,675846540,9220,9220,9220,9220,0
20230817,134900,675846540,9220,9220,9220,9220,1
20230817,134800,675837320,9180,9180,9180,9180,1
20230817,134700,675828140,9220,9220,9220,9220,0
20230817,134600,675828140,9220,9220,9220,9220,0
20230817,134500,675828140,9220,9220,9220,9220,0
20230817,134400,675828140,9220,9220,9220,9220,1
20230817,134300,675818920,9200,9200,9200,9200,140
20230817,134200,674530920,9200,9200,9200,9200,1
20230817,134100,674521720,9160,9190,9190,9160,136
20230817,134000,673272680,9190,9190,9190,9190,2
20230817,133900,673254300,9180,9180,9180,9180,0
20230817,133800,673254300,9180,9150,9180,9150,222
20230817,133700,671222910,9150,9150,9180,9130,2105
20230817,133600,651936820,9150,9170,9170,9150,231
20230817,133500,649821470,9180,9180,9180,9180,0
20230817,133400,649821470,9180,9180,9180,9180,28
20230817,133300,649564430,9200,9200,9200,9200,0
20230817,133200,649564430,9200,9200,9200,9200,1
20230817,133100,649555230,9150,9200,9200,9150,1156
20230817,133000,638955920,9230,9230,9230,9230,0
20230817,132900,638955920,9230,9230,9230,9230,0
20230817,132800,638955920,9230,9230,9230,9230,0
20230817,132700,638955920,9230,9230,9230,9230,0
20230817,132600,638955920,9230,9230,9230,9230,0
20230817,132500,638955920,9230,9230,9230,9230,0
20230817,132400,638955920,9230,9230,9230,9200,604
20230817,132300,633399030,9190,9190,9190,9190,51
20230817,132200,632930340,9180,9160,9190,9160,153
20230817,132100,631525810,9160,9160,9160,9160,2
20230817,132000,631507490,9160,9170,9170,9150,4725
20230817,131900,588229750,9180,9190,9190,9180,179
20230817,131800,586586510,9230,9230,9230,9230,0
20230817,131700,586586510,9230,9230,9230,9230,0
20230817,131600,586586510,9230,9190,9230,9190,3
20230817,131500,586558860,9230,9230,9230,9230,1
20230817,131400,586549630,9200,9190,9200,9190,2
20230817,131300,586531240,9260,9260,9260,9260,0
20230817,131200,586531240,9260,9190,9260,9190,115
20230817,131100,585474270,9180,9180,9180,9160,2385
20230817,131000,563602770,9180,9210,9210,9180,1200
20230817,130900,552575940,9270,9270,9270,9270,0
20230817,130800,552575940,9270,9260,9270,9260,271
20230817,130700,550066470,9270,9270,9270,9200,414
20230817,130600,546254530,9260,9210,9270,9210,736
20230817,130500,539470460,9220,9220,9220,9220,108
20230817,130400,538474700,9220,9220,9220,9220,0
20230817,130300,538474700,9220,9270,9280,9220,554
20230817,130200,533366710,9270,9230,9270,9230,302
20230817,130100,530579170,9280,9280,9280,9280,0
20230817,130000,530579170,9280,9280,9280,9280,0
20230817,125900,530579170,9280,9280,9280,9280,0
20230817,125800,530579170,9280,9280,9280,9280,1
20230817,125700,530569890,9260,9260,9260,9260,60
20230817,125600,530014290,9250,9250,9250,9250,42
20230817,125500,529625790,9250,9250,9250,9250,10
20230817,125400,529533290,9250,9250,9250,9250,4
20230817,125300,529496290,9250,9250,9250,9250,2
20230817,125200,529477790,9210,9250,9260,9210,191
20230817,125100,527712380,9250,9250,9250,9250,0
20230817,125000,527712380,9250,9250,9250,9250,0
20230817,124900,527712380,9250,9250,9250,9250,0
20230817,124800,527712380,9250,9240,9250,9240,124
20230817,124700,526566610,9230,9220,9230,9220,289
20230817,124600,523901440,9200,9230,9230,9200,650
20230817,124500,517910950,9250,9250,9250,9250,0
20230817,124400,517910950,9250,9250,9250,9250,10
20230817,124300,517818450,9250,9250,9250,9250,100
20230817,124200,516893450,9250,9250,9250,9250,1
20230817,124100,516884200,9240,9240,9240,9240,449
20230817,124000,512735440,9240,9240,9240,9240,5
20230817,123900,512689240,9240,9240,9240,9240,0
20230817,123800,512689240,9240,9240,9240,9240,0
20230817,123700,512689240,9240,9240,9240,9240,5
20230817,123600,512643040,9220,9220,9220,9220,66
20230817,123500,512034520,9240,9240,9240,9240,0
20230817,123400,512034520,9240,9240,9240,9240,10
20230817,123300,511942120,9240,9240,9240,9240,2
20230817,123200,511923640,9230,9220,9230,9220,282
20230817,123100,509320790,9230,9230,9230,9230,70
20230817,123000,508674690,9240,9240,9240,9240,0
20230817,122900,508674690,9240,9240,9240,9240,0
20230817,122800,508674690,9240,9240,9240,9240,0
20230817,122700,508674690,9240,9240,9240,9240,47
20230817,122600,508240410,9240,9230,9240,9230,765
20230817,122500,501172010,9200,9200,9200,9200,877
20230817,122400,493103610,9200,9200,9200,9200,0
20230817,122300,493103610,9200,9200,9200,9200,1
20230817,122200,493094410,9170,9220,9220,9170,1275
20230817,122100,481388930,9240,9230,9240,9230,2
20230817,122000,481370460,9230,9230,9230,9230,0
20230817,121900,481370460,9230,9230,9230,9230,0
20230817,121800,481370460,9230,9230,9230,9230,1
20230817,121700,481361230,9240,9240,9240,9240,0
20230817,121600,481361230,9240,9240,9240,9240,0
20230817,121500,481361230,9240,9240,9240,9240,30
20230817,121400,481084030,9240,9240,9240,9240,0
20230817,121300,481084030,9240,9240,9240,9240,0
20230817,121200,481084030,9240,9240,9240,9230,12
20230817,121100,480973160,9240,9240,9240,9240,4
20230817,121000,480936200,9230,9230,9230,9230,35
20230817,120900,480613150,9240,9240,9240,9240,100
20230817,120800,479689150,9240,9240,9240,9240,0
20230817,120700,479689150,9240,9240,9240,9240,0
20230817,120600,479689150,9240,9230,9240,9220,6
20230817,120500,479633800,9240,9240,9240,9240,0
20230817,120400,479633800,9240,9240,9240,9240,0
20230817,120300,479633800,9240,9240,9240,9240,0
20230817,120200,479633800,9240,9240,9240,9240,0
20230817,120100,479633800,9240,9240,9240,9240,0
20230817,120000,479633800,9240,9240,9240,9240,2
20230817,115900,479615320,9240,9240,9240,9240,0
20230817,115800,479615320,9240,9240,9240,9240,0
20230817,115700,479615320,9240,9240,9240,9240,1
20230817,115600,479606080,9230,9230,9230,9230,6
20230817,115500,479550700,9240,9240,9240,9240,6
20230817,115400,479495260,9240,9220,9240,9220,67
20230817,115300,478877420,9220,9220,9220,9220,0
20230817,115200,478877420,9220,9220,9220,9220,11
20230817,115100,478776000,9220,9210,9220,9210,209
20230817,115000,476851090,9220,9220,9220,9220,0
20230817,114900,476851090,9220,9210,9220,9210,96
20230817,114800,475966910,9210,9210,9210,9210,1
20230817,114700,475957700,9200,9200,9200,9200,35
20230817,114600,475635700,9200,9200,9200,9200,0
20230817,114500,475635700,9200,9200,9200,9200,84
20230817,114400,474862900,9200,9200,9200,9200,0
20230817,114300,474862900,9200,9200,9200,9200,0
20230817,114200,474862900,9200,9200,9200,9200,100
20230817,114100,473942900,9200,9200,9200,9200,337
20230817,114000,470842500,9210,9210,9210,9210,0
20230817,113900,470842500,9210,9210,9210,9210,0
20230817,113800,470842500,9210,9210,9210,9210,0
20230817,113700,470842500,9210,9210,9210,9200,183
20230817,113600,469158690,9210,9210,9210,9210,0
20230817,113500,469158690,9210,9210,9210,9210,701
20230817,113400,462702480,9220,9230,9230,9220,158
20230817,113300,461245710,9240,9240,9240,9240,0
20230817,113200,461245710,9240,9260,9260,9240,266
20230817,113100,458787840,9270,9270,9270,9270,0
20230817,113000,458787840,9270,9270,9270,9270,0
20230817,112900,458787840,9270,9270,9270,9270,0
20230817,112800,458787840,9270,9270,9270,9270,0
20230817,112700,458787840,9270,9270,9270,9270,22
20230817,112600,458583900,9270,9270,9270,9270,0
20230817,112500,458583900,9270,9270,9270,9270,0
20230817,112400,458583900,9270,9270,9270,9270,85
20230817,112300,457795950,9280,9280,9280,9280,0
20230817,112200,457795950,9280,9280,9280,9280,0
20230817,112100,457795950,9280,9280,9280,9280,0
20230817,112000,457795950,9280,9280,9280,9280,0
20230817,111900,457795950,9280,9280,9280,9280,0
20230817,111800,457795950,9280,9280,9280,9280,0
20230817,111700,457795950,9280,9280,9280,9280,0
20230817,111600,457795950,9280,9280,9280,9280,1
20230817,111500,457786670,9250,9220,9250,9220,272
20230817,111400,455270700,9250,9250,9250,9250,0
20230817,111300,455270700,9250,9250,9250,9250,0
20230817,111200,455270700,9250,9250,9250,9250,0
20230817,111100,455270700,9250,9250,9250,9250,306
20230817,111000,452440200,9250,9250,9250,9250,0
20230817,110900,452440200,9250,9250,9250,9250,0
20230817,110800,452440200,9250,9250,9250,9250,0
20230817,110700,452440200,9250,9250,9250,9250,0
20230817,110600,452440200,9250,9250,9250,9250,0
20230817,110500,452440200,9250,9250,9250,9250,1
20230817,110400,452430950,9220,9220,9220,9220,6
20230817,110300,452375630,9290,9230,9290,9220,303
20230817,110200,449581770,9270,9260,9270,9240,5
20230817,110100,449535490,9270,9270,9270,9270,0
20230817,110000,449535490,9270,9270,9270,9270,30
20230817,105900,449257390,9280,9280,9280,9280,230
20230817,105800,447122990,9290,9290,9290,9290,0
20230817,105700,447122990,9290,9230,9290,9230,301
20230817,105600,444344700,9220,9230,9230,9220,721
20230817,105500,437693880,9290,9230,9290,9230,487
20230817,105400,433198810,9290,9240,9290,9240,15
20230817,105300,433060160,9250,9250,9250,9250,1
20230817,105200,433050910,9300,9300,9300,9300,0
20230817,105100,433050910,9300,9300,9300,9300,0
20230817,105000,433050910,9300,9300,9300,9300,0
20230817,104900,433050910,9300,9300,9300,9300,0
20230817,104800,433050910,9300,9280,9300,9280,360
20230817,104700,429707930,9280,9280,9280,9280,0
20230817,104600,429707930,9280,9280,9280,9280,56
20230817,104500,429188250,9280,9280,9280,9280,0
20230817,104400,429188250,9280,9280,9280,9280,0
20230817,104300,429188250,9280,9280,9280,9280,0
20230817,104200,429188250,9280,9250,9280,9250,2
20230817,104100,429169720,9290,9290,9290,9290,0
20230817,104000,429169720,9290,9290,9290,9290,0
20230817,103900,429169720,9290,9290,9290,9290,0
20230817,103800,429169720,9290,9290,9290,9290,0
20230817,103700,429169720,9290,9290,9290,9290,0
20230817,103600,429169720,9290,9290,9290,9290,1
20230817,103500,429160430,9250,9270,9290,9250,392
20230817,103400,425532560,9290,9290,9290,9290,0
20230817,103300,425532560,9290,9290,9290,9290,0
20230817,103200,425532560,9290,9290,9290,9290,0
20230817,103100,425532560,9290,9290,9290,9290,0
20230817,103000,425532560,9290,9290,9290,9290,0
20230817,102900,425532560,9290,9290,9290,9290,0
20230817,102800,425532560,9290,9290,9290,9290,0
20230817,102700,425532560,9290,9270,9290,9270,3
20230817,102600,425504720,9220,9220,9230,9210,1501
20230817,102500,411672490,9220,9220,9220,9210,745
20230817,102400,404810510,9230,9230,9230,9230,231
20230817,102300,402678380,9290,9260,9290,9250,501
20230817,102200,398042240,9300,9300,9300,9300,1700
20230817,102100,382232240,9300,9300,9310,9260,171
20230817,102000,380645450,9330,9340,9340,9310,120
20230817,101900,379528200,9360,9340,9360,9340,2
20230817,101800,379509500,9360,9360,9360,9360,1
20230817,101700,379500140,9340,9310,9340,9310,65
20230817,101600,378893370,9310,9310,9310,9280,204
20230817,101500,376999660,9300,9280,9300,9280,375
20230817,101400,373513280,9260,9260,9260,9260,180
20230817,101300,371846480,9260,9250,9260,9250,52
20230817,101200,371365470,9250,9240,9250,9240,409
20230817,101100,367586290,9240,9210,9240,9210,482
20230817,101000,363140720,9220,9200,9220,9200,556
20230817,100900,358019990,9220,9210,9220,9180,1123
20230817,100800,347690940,9210,9170,9210,9170,2
20230817,100700,347672560,9210,9200,9210,9170,13
20230817,100600,347553250,9170,9200,9210,9170,221
20230817,100500,345525920,9210,9210,9210,9210,1
20230817,100400,345516710,9200,9250,9250,9200,1654
20230817,100300,330296830,9240,9240,9250,9240,16
20230817,100200,330148980,9210,9290,9290,9210,1501
20230817,100100,316294540,9290,9290,9290,9290,20
20230817,100000,316108740,9290,9290,9290,9290,1
20230817,095900,316099450,9280,9260,9280,9260,350
20230817,095800,312858130,9260,9250,9260,9250,8
20230817,095700,312784120,9250,9250,9260,9250,56
20230817,095600,312266060,9260,9250,9260,9250,145
20230817,095500,310924010,9260,9290,9300,9260,1190
20230817,095400,299873470,9290,9310,9310,9290,604
20230817,095300,294251670,9320,9320,9320,9300,123
20230817,095200,293106270,9320,9330,9330,9300,148
20230817,095100,291727880,9360,9370,9400,9340,487
20230817,095000,287174500,9400,9400,9400,9400,1
20230817,094900,287165100,9440,9370,9440,9320,143
20230817,094800,285819960,9370,9370,9370,9310,55
20230817,094700,285307780,9330,9410,9410,9330,606
20230817,094600,279632250,9440,9440,9440,9440,1
20230817,094500,279622810,9440,9450,9450,9410,346
20230817,094400,276353170,9460,9460,9460,9450,814
20230817,094300,268655860,9460,9440,9460,9440,5
20230817,094200,268608620,9460,9440,9460,9440,27
20230817,094100,268353720,9460,9480,9480,9460,193
20230817,094000,266527920,9460,9480,9480,9460,501
20230817,093900,261788440,9480,9450,9480,9450,583
20230817,093800,256274060,9460,9460,9460,9460,0
20230817,093700,256274060,9460,9440,9460,9440,274
20230817,093600,253687450,9440,9440,9440,9440,2
20230817,093500,253668570,9440,9440,9440,9440,2
20230817,093400,253649690,9440,9410,9440,9390,241
20230817,093300,251382690,9440,9450,9450,9440,805
20230817,093200,243776770,9480,9480,9480,9470,56
20230817,093100,243246430,9470,9440,9470,9440,1302
20230817,093000,230943630,9440,9470,9470,9410,644
20230817,092900,224855500,9500,9470,9500,9470,382
20230817,092800,221237900,9530,9510,9530,9470,507
20230817,092700,216416490,9540,9530,9540,9530,534
20230817,092600,211322430,9510,9440,9510,9440,908
20230817,092500,202737680,9440,9410,9440,9410,382
20230817,092400,199143000,9390,9370,9390,9370,941
20230817,092300,190310590,9370,9350,9370,9340,701
20230817,092200,183749670,9360,9300,9360,9300,442
20230817,092100,179638890,9360,9350,9360,9350,23
20230817,092000,179423830,9350,9350,9350,9350,48
20230817,091900,178975030,9360,9310,9360,9310,4
20230817,091800,178937740,9390,9370,9390,9370,1503
20230817,091700,164849570,9390,9340,9390,9320,1357
20230817,091600,152131000,9390,9380,9390,9380,11
20230817,091500,152027810,9370,9330,9370,9280,476
20230817,091400,147597870,9310,9280,9310,9270,1248
20230817,091300,135995680,9280,9280,9300,9280,837
20230817,091200,128227880,9280,9300,9300,9270,259
20230817,091100,125824960,9300,9310,9310,9280,357
20230817,091000,122504930,9310,9210,9310,9210,1382
20230817,090900,109753650,9190,9250,9250,9150,4458
20230817,090800,68769530,9250,9330,9330,9250,879
20230817,090700,60600500,9340,9390,9390,9340,1147
20230817,090600,49857020,9390,9420,9420,9350,1298
20230817,090500,37706340,9420,9380,9420,9380,793
20230817,090400,30257600,9380,9380,9380,9380,54
20230817,090300,29751080,9380,9380,9380,9380,42
20230817,090200,29357120,9380,9410,9410,9300,856
20230817,090100,21384240,9420,9560,9560,9420,435
20230817,090000,17262440,9580,9580,9580,9570,1802