KissMeData/358570/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,205400,4687804420,17130,17130,17130,17130,1075
20230706,205300,4687804420,17130,17130,17130,17130,0
20230706,205200,4687804420,17130,17130,17130,17130,0
20230706,205100,4687804420,17130,17130,17130,17130,0
20230706,205000,4687804420,17130,17130,17130,17130,0
20230706,204900,4687804420,17130,17130,17130,17130,0
20230706,204800,4687804420,17130,17130,17130,17130,0
20230706,204700,4687804420,17130,17130,17130,17130,0
20230706,204600,4687804420,17130,17130,17130,17130,0
20230706,204500,4687804420,17130,17130,17130,17130,0
20230706,204400,4687804420,17130,17130,17130,17130,0
20230706,204300,4687804420,17130,17130,17130,17130,0
20230706,204200,4687804420,17130,17130,17130,17130,0
20230706,204100,4687804420,17130,17130,17130,17130,0
20230706,204000,4687804420,17130,17130,17130,17130,0
20230706,203900,4687804420,17130,17130,17130,17130,0
20230706,203800,4687804420,17130,17130,17130,17130,0
20230706,203700,4687804420,17130,17130,17130,17130,0
20230706,203600,4687804420,17130,17130,17130,17130,0
20230706,203500,4687804420,17130,17130,17130,17130,0
20230706,203400,4687804420,17130,17130,17130,17130,0
20230706,203300,4687804420,17130,17130,17130,17130,0
20230706,203200,4687804420,17130,17130,17130,17130,0
20230706,203100,4687804420,17130,17130,17130,17130,0
20230706,203000,4687804420,17130,17130,17130,17130,0
20230706,202900,4687804420,17130,17130,17130,17130,0
20230706,202800,4687804420,17130,17130,17130,17130,0
20230706,202700,4687804420,17130,17130,17130,17130,0
20230706,202600,4687804420,17130,17130,17130,17130,0
20230706,202500,4687804420,17130,17130,17130,17130,0
20230706,202400,4687804420,17130,17130,17130,17130,1075
20230706,202300,4687804420,17130,17130,17130,17130,0
20230706,202200,4687804420,17130,17130,17130,17130,0
20230706,202100,4687804420,17130,17130,17130,17130,0
20230706,202000,4687804420,17130,17130,17130,17130,0
20230706,201900,4687804420,17130,17130,17130,17130,0
20230706,201800,4687804420,17130,17130,17130,17130,0
20230706,201700,4687804420,17130,17130,17130,17130,0
20230706,201600,4687804420,17130,17130,17130,17130,0
20230706,201500,4687804420,17130,17130,17130,17130,0
20230706,201400,4687804420,17130,17130,17130,17130,0
20230706,201300,4687804420,17130,17130,17130,17130,0
20230706,201200,4687804420,17130,17130,17130,17130,0
20230706,201100,4687804420,17130,17130,17130,17130,0
20230706,201000,4687804420,17130,17130,17130,17130,0
20230706,200900,4687804420,17130,17130,17130,17130,0
20230706,200800,4687804420,17130,17130,17130,17130,0
20230706,200700,4687804420,17130,17130,17130,17130,0
20230706,200600,4687804420,17130,17130,17130,17130,0
20230706,200500,4687804420,17130,17130,17130,17130,0
20230706,200400,4687804420,17130,17130,17130,17130,0
20230706,200300,4687804420,17130,17130,17130,17130,0
20230706,200200,4687804420,17130,17130,17130,17130,0
20230706,200100,4687804420,17130,17130,17130,17130,0
20230706,200000,4687804420,17130,17130,17130,17130,0
20230706,195900,4687804420,17130,17130,17130,17130,0
20230706,195800,4687804420,17130,17130,17130,17130,0
20230706,195700,4687804420,17130,17130,17130,17130,0
20230706,195600,4687804420,17130,17130,17130,17130,0
20230706,195500,4687804420,17130,17130,17130,17130,0
20230706,195400,4687804420,17130,17130,17130,17130,1075
20230706,195300,4687804420,17130,17130,17130,17130,0
20230706,195200,4687804420,17130,17130,17130,17130,0
20230706,195100,4687804420,17130,17130,17130,17130,0
20230706,195000,4687804420,17130,17130,17130,17130,0
20230706,194900,4687804420,17130,17130,17130,17130,0
20230706,194800,4687804420,17130,17130,17130,17130,0
20230706,194700,4687804420,17130,17130,17130,17130,0
20230706,194600,4687804420,17130,17130,17130,17130,0
20230706,194500,4687804420,17130,17130,17130,17130,0
20230706,194400,4687804420,17130,17130,17130,17130,0
20230706,194300,4687804420,17130,17130,17130,17130,0
20230706,194200,4687804420,17130,17130,17130,17130,0
20230706,194100,4687804420,17130,17130,17130,17130,0
20230706,194000,4687804420,17130,17130,17130,17130,0
20230706,193900,4687804420,17130,17130,17130,17130,0
20230706,193800,4687804420,17130,17130,17130,17130,0
20230706,193700,4687804420,17130,17130,17130,17130,0
20230706,193600,4687804420,17130,17130,17130,17130,0
20230706,193500,4687804420,17130,17130,17130,17130,0
20230706,193400,4687804420,17130,17130,17130,17130,0
20230706,193300,4687804420,17130,17130,17130,17130,0
20230706,193200,4687804420,17130,17130,17130,17130,0
20230706,193100,4687804420,17130,17130,17130,17130,0
20230706,193000,4687804420,17130,17130,17130,17130,0
20230706,192900,4687804420,17130,17130,17130,17130,0
20230706,192800,4687804420,17130,17130,17130,17130,0
20230706,192700,4687804420,17130,17130,17130,17130,0
20230706,192600,4687804420,17130,17130,17130,17130,0
20230706,192500,4687804420,17130,17130,17130,17130,0
20230706,192400,4687804420,17130,17130,17130,17130,1075
20230706,192300,4687804420,17130,17130,17130,17130,0
20230706,192200,4687804420,17130,17130,17130,17130,0
20230706,192100,4687804420,17130,17130,17130,17130,0
20230706,192000,4687804420,17130,17130,17130,17130,0
20230706,191900,4687804420,17130,17130,17130,17130,0
20230706,191800,4687804420,17130,17130,17130,17130,0
20230706,191700,4687804420,17130,17130,17130,17130,0
20230706,191600,4687804420,17130,17130,17130,17130,0
20230706,191500,4687804420,17130,17130,17130,17130,0
20230706,191400,4687804420,17130,17130,17130,17130,0
20230706,191300,4687804420,17130,17130,17130,17130,0
20230706,191200,4687804420,17130,17130,17130,17130,0
20230706,191100,4687804420,17130,17130,17130,17130,0
20230706,191000,4687804420,17130,17130,17130,17130,0
20230706,190900,4687804420,17130,17130,17130,17130,0
20230706,190800,4687804420,17130,17130,17130,17130,0
20230706,190700,4687804420,17130,17130,17130,17130,0
20230706,190600,4687804420,17130,17130,17130,17130,0
20230706,190500,4687804420,17130,17130,17130,17130,0
20230706,190400,4687804420,17130,17130,17130,17130,0
20230706,190300,4687804420,17130,17130,17130,17130,0
20230706,190200,4687804420,17130,17130,17130,17130,0
20230706,190100,4687804420,17130,17130,17130,17130,0
20230706,190000,4687804420,17130,17130,17130,17130,0
20230706,185900,4687804420,17130,17130,17130,17130,0
20230706,185800,4687804420,17130,17130,17130,17130,0
20230706,185700,4687804420,17130,17130,17130,17130,0
20230706,185600,4687804420,17130,17130,17130,17130,0
20230706,185500,4687804420,17130,17130,17130,17130,0
20230706,185400,4687804420,17130,17130,17130,17130,1075
20230706,185300,4687804420,17130,17130,17130,17130,0
20230706,185200,4687804420,17130,17130,17130,17130,0
20230706,185100,4687804420,17130,17130,17130,17130,0
20230706,185000,4687804420,17130,17130,17130,17130,0
20230706,184900,4687804420,17130,17130,17130,17130,0
20230706,184800,4687804420,17130,17130,17130,17130,0
20230706,184700,4687804420,17130,17130,17130,17130,0
20230706,184600,4687804420,17130,17130,17130,17130,0
20230706,184500,4687804420,17130,17130,17130,17130,0
20230706,184400,4687804420,17130,17130,17130,17130,0
20230706,184300,4687804420,17130,17130,17130,17130,0
20230706,184200,4687804420,17130,17130,17130,17130,0
20230706,184100,4687804420,17130,17130,17130,17130,0
20230706,184000,4687804420,17130,17130,17130,17130,0
20230706,183900,4687804420,17130,17130,17130,17130,0
20230706,183800,4687804420,17130,17130,17130,17130,0
20230706,183700,4687804420,17130,17130,17130,17130,0
20230706,183600,4687804420,17130,17130,17130,17130,0
20230706,183500,4687804420,17130,17130,17130,17130,0
20230706,183400,4687804420,17130,17130,17130,17130,0
20230706,183300,4687804420,17130,17130,17130,17130,0
20230706,183200,4687804420,17130,17130,17130,17130,0
20230706,183100,4687804420,17130,17130,17130,17130,0
20230706,183000,4687804420,17130,17130,17130,17130,0
20230706,182900,4687804420,17130,17130,17130,17130,0
20230706,182800,4687804420,17130,17130,17130,17130,0
20230706,182700,4687804420,17130,17130,17130,17130,0
20230706,182600,4687804420,17130,17130,17130,17130,0
20230706,182500,4687804420,17130,17130,17130,17130,0
20230706,182400,4687804420,17130,17130,17130,17130,1075
20230706,182300,4687804420,17130,17130,17130,17130,0
20230706,182200,4687804420,17130,17130,17130,17130,0
20230706,182100,4687804420,17130,17130,17130,17130,0
20230706,182000,4687804420,17130,17130,17130,17130,0
20230706,181900,4687804420,17130,17130,17130,17130,0
20230706,181800,4687804420,17130,17130,17130,17130,0
20230706,181700,4687804420,17130,17130,17130,17130,0
20230706,181600,4687804420,17130,17130,17130,17130,0
20230706,181500,4687804420,17130,17130,17130,17130,0
20230706,181400,4687804420,17130,17130,17130,17130,0
20230706,181300,4687804420,17130,17130,17130,17130,0
20230706,181200,4687804420,17130,17130,17130,17130,0
20230706,181100,4687804420,17130,17130,17130,17130,0
20230706,181000,4687804420,17130,17130,17130,17130,0
20230706,180900,4687804420,17130,17130,17130,17130,0
20230706,180800,4687804420,17130,17130,17130,17130,0
20230706,180700,4687804420,17130,17130,17130,17130,0
20230706,180600,4687804420,17130,17130,17130,17130,0
20230706,180500,4687804420,17130,17130,17130,17130,0
20230706,180400,4687804420,17130,17130,17130,17130,0
20230706,180300,4687804420,17130,17130,17130,17130,0
20230706,180200,4687804420,17130,17130,17130,17130,0
20230706,180100,4687804420,17130,17130,17130,17130,0
20230706,180000,4687804420,17130,17130,17130,17130,0
20230706,175900,4687804420,17130,17130,17130,17130,0
20230706,175800,4687804420,17130,17130,17130,17130,0
20230706,175700,4687804420,17130,17130,17130,17130,0
20230706,175600,4687804420,17130,17130,17130,17130,0
20230706,175500,4687804420,17130,17130,17130,17130,0
20230706,175400,4687804420,17130,17130,17130,17130,1075
20230706,175300,4687804420,17130,17130,17130,17130,0
20230706,175200,4687804420,17130,17130,17130,17130,0
20230706,175100,4687804420,17130,17130,17130,17130,0
20230706,175000,4687804420,17130,17130,17130,17130,0
20230706,174900,4687804420,17130,17130,17130,17130,0
20230706,174800,4687804420,17130,17130,17130,17130,0
20230706,174700,4687804420,17130,17130,17130,17130,0
20230706,174600,4687804420,17130,17130,17130,17130,0
20230706,174500,4687804420,17130,17130,17130,17130,0
20230706,174400,4687804420,17130,17130,17130,17130,0
20230706,174300,4687804420,17130,17130,17130,17130,0
20230706,174200,4687804420,17130,17130,17130,17130,0
20230706,174100,4687804420,17130,17130,17130,17130,0
20230706,174000,4687804420,17130,17130,17130,17130,0
20230706,173900,4687804420,17130,17130,17130,17130,0
20230706,173800,4687804420,17130,17130,17130,17130,0
20230706,173700,4687804420,17130,17130,17130,17130,0
20230706,173600,4687804420,17130,17130,17130,17130,0
20230706,173500,4687804420,17130,17130,17130,17130,0
20230706,173400,4687804420,17130,17130,17130,17130,0
20230706,173300,4687804420,17130,17130,17130,17130,0
20230706,173200,4687804420,17130,17130,17130,17130,0
20230706,173100,4687804420,17130,17130,17130,17130,0
20230706,173000,4687804420,17130,17130,17130,17130,0
20230706,172900,4687804420,17130,17130,17130,17130,0
20230706,172800,4687804420,17130,17130,17130,17130,0
20230706,172700,4687804420,17130,17130,17130,17130,0
20230706,172600,4687804420,17130,17130,17130,17130,0
20230706,172500,4687804420,17130,17130,17130,17130,0
20230706,172400,4687804420,17130,17130,17130,17130,1075
20230706,172300,4687804420,17130,17130,17130,17130,0
20230706,172200,4687804420,17130,17130,17130,17130,0
20230706,172100,4687804420,17130,17130,17130,17130,0
20230706,172000,4687804420,17130,17130,17130,17130,0
20230706,171900,4687804420,17130,17130,17130,17130,0
20230706,171800,4687804420,17130,17130,17130,17130,0
20230706,171700,4687804420,17130,17130,17130,17130,0
20230706,171600,4687804420,17130,17130,17130,17130,0
20230706,171500,4687804420,17130,17130,17130,17130,0
20230706,171400,4687804420,17130,17130,17130,17130,0
20230706,171300,4687804420,17130,17130,17130,17130,0
20230706,171200,4687804420,17130,17130,17130,17130,0
20230706,171100,4687804420,17130,17130,17130,17130,0
20230706,171000,4687804420,17130,17130,17130,17130,0
20230706,170900,4687804420,17130,17130,17130,17130,0
20230706,170800,4687804420,17130,17130,17130,17130,0
20230706,170700,4687804420,17130,17130,17130,17130,0
20230706,170600,4687804420,17130,17130,17130,17130,0
20230706,170500,4687804420,17130,17130,17130,17130,0
20230706,170400,4687804420,17130,17130,17130,17130,0
20230706,170300,4687804420,17130,17130,17130,17130,0
20230706,170200,4687804420,17130,17130,17130,17130,0
20230706,170100,4687804420,17130,17130,17130,17130,0
20230706,170000,4687804420,17130,17130,17130,17130,0
20230706,165900,4687804420,17130,17130,17130,17130,0
20230706,165800,4687804420,17130,17130,17130,17130,0
20230706,165700,4687804420,17130,17130,17130,17130,0
20230706,165600,4687804420,17130,17130,17130,17130,0
20230706,165500,4687804420,17130,17130,17130,17130,0
20230706,165400,4687804420,17130,17130,17130,17130,1075
20230706,165300,4687804420,17130,17130,17130,17130,0
20230706,165200,4687804420,17130,17130,17130,17130,0
20230706,165100,4687804420,17130,17130,17130,17130,0
20230706,165000,4687804420,17130,17130,17130,17130,0
20230706,164900,4687804420,17130,17130,17130,17130,0
20230706,164800,4687804420,17130,17130,17130,17130,0
20230706,164700,4687804420,17130,17130,17130,17130,0
20230706,164600,4687804420,17130,17130,17130,17130,0
20230706,164500,4687804420,17130,17130,17130,17130,0
20230706,164400,4687804420,17130,17130,17130,17130,0
20230706,164300,4687804420,17130,17130,17130,17130,0
20230706,164200,4687804420,17130,17130,17130,17130,0
20230706,164100,4687804420,17130,17130,17130,17130,0
20230706,164000,4687804420,17130,17130,17130,17130,0
20230706,163900,4687804420,17130,17130,17130,17130,0
20230706,163800,4687804420,17130,17130,17130,17130,0
20230706,163700,4687804420,17130,17130,17130,17130,0
20230706,163600,4687804420,17130,17130,17130,17130,0
20230706,163500,4687804420,17130,17130,17130,17130,0
20230706,163400,4687804420,17130,17130,17130,17130,0
20230706,163300,4687804420,17130,17130,17130,17130,0
20230706,163200,4687804420,17130,17130,17130,17130,0
20230706,163100,4687804420,17130,17130,17130,17130,0
20230706,163000,4687804420,17130,17130,17130,17130,0
20230706,162900,4687804420,17130,17130,17130,17130,0
20230706,162800,4687804420,17130,17130,17130,17130,0
20230706,162700,4687804420,17130,17130,17130,17130,0
20230706,162600,4687804420,17130,17130,17130,17130,0
20230706,162500,4687804420,17130,17130,17130,17130,0
20230706,162400,4687804420,17130,17130,17130,17130,1075
20230706,162300,4687804420,17130,17130,17130,17130,0
20230706,162200,4687804420,17130,17130,17130,17130,0
20230706,162100,4687804420,17130,17130,17130,17130,0
20230706,162000,4687804420,17130,17130,17130,17130,0
20230706,161900,4687804420,17130,17130,17130,17130,0
20230706,161800,4687804420,17130,17130,17130,17130,0
20230706,161700,4687804420,17130,17130,17130,17130,0
20230706,161600,4687804420,17130,17130,17130,17130,0
20230706,161500,4687804420,17130,17130,17130,17130,0
20230706,161400,4687804420,17130,17130,17130,17130,0
20230706,161300,4687804420,17130,17130,17130,17130,0
20230706,161200,4687804420,17130,17130,17130,17130,0
20230706,161100,4687804420,17130,17130,17130,17130,0
20230706,161000,4687804420,17130,17130,17130,17130,0
20230706,160900,4687804420,17130,17130,17130,17130,0
20230706,160800,4687804420,17130,17130,17130,17130,0
20230706,160700,4687804420,17130,17130,17130,17130,0
20230706,160600,4687804420,17130,17130,17130,17130,0
20230706,160500,4687804420,17130,17130,17130,17130,0
20230706,160400,4687804420,17130,17130,17130,17130,0
20230706,160300,4687804420,17130,17130,17130,17130,0
20230706,160200,4687804420,17130,17130,17130,17130,0
20230706,160100,4687804420,17130,17130,17130,17130,0
20230706,160000,4687804420,17130,17130,17130,17130,0
20230706,155900,4687804420,17130,17130,17130,17130,0
20230706,155800,4687804420,17130,17130,17130,17130,0
20230706,155700,4687804420,17130,17130,17130,17130,0
20230706,155600,4687804420,17130,17130,17130,17130,0
20230706,155500,4687804420,17130,17130,17130,17130,0
20230706,155400,4687804420,17130,17130,17130,17130,1075
20230706,155300,4687804420,17130,17130,17130,17130,0
20230706,155200,4687804420,17130,17130,17130,17130,0
20230706,155100,4687804420,17130,17130,17130,17130,0
20230706,155000,4687804420,17130,17130,17130,17130,0
20230706,154900,4687804420,17130,17130,17130,17130,0
20230706,154800,4687804420,17130,17130,17130,17130,0
20230706,154700,4687804420,17130,17130,17130,17130,0
20230706,154600,4687804420,17130,17130,17130,17130,0
20230706,154500,4687804420,17130,17130,17130,17130,0
20230706,154400,4687804420,17130,17130,17130,17130,0
20230706,154300,4687804420,17130,17130,17130,17130,0
20230706,154200,4687804420,17130,17130,17130,17130,0
20230706,154100,4687804420,17130,17130,17130,17130,0
20230706,154000,4687804420,17130,17130,17130,17130,0
20230706,153900,4687804420,17130,17130,17130,17130,0
20230706,153800,4687804420,17130,17130,17130,17130,0
20230706,153700,4687804420,17130,17130,17130,17130,0
20230706,153600,4687804420,17130,17130,17130,17130,0
20230706,153500,4687804420,17130,17130,17130,17130,0
20230706,153400,4687804420,17130,17130,17130,17130,0
20230706,153300,4687804420,17130,17130,17130,17130,0
20230706,153200,4687804420,17130,17130,17130,17130,0
20230706,153100,4687804420,17130,17130,17130,17130,0
20230706,153000,4687804420,17130,17130,17130,17130,1075
20230706,152900,4669389670,17090,17090,17090,17090,0
20230706,152800,4669389670,17090,17090,17090,17090,0
20230706,152700,4669389670,17090,17090,17090,17090,0
20230706,152600,4669389670,17090,17090,17090,17090,0
20230706,152500,4669389670,17090,17090,17090,17090,0
20230706,152400,4669389670,17090,17090,17090,17090,0
20230706,152300,4669389670,17090,17090,17090,17090,0
20230706,152200,4669389670,17090,17090,17090,17090,0
20230706,152100,4669389670,17090,17090,17090,17090,0
20230706,152000,4669389670,17090,17090,17090,17090,0
20230706,151900,4669389670,17090,17100,17130,17090,187
20230706,151800,4666191840,17100,17110,17110,17100,390
20230706,151700,4659521910,17120,17090,17120,17090,339
20230706,151600,4653723580,17120,17130,17130,17120,99
20230706,151500,4652028220,17090,17090,17090,17090,0
20230706,151400,4652028220,17090,17090,17160,17090,1255
20230706,151300,4630562740,17090,17110,17130,17090,427
20230706,151200,4623252830,17110,17080,17110,17070,446
20230706,151100,4615629600,17100,17090,17100,17070,1073
20230706,151000,4597304290,17080,17090,17110,17080,828
20230706,150900,4583157610,17080,17100,17120,17080,1229
20230706,150800,4562142930,17110,17100,17110,17100,545
20230706,150700,4552819040,17110,17110,17130,17100,708
20230706,150600,4540705860,17110,17130,17130,17110,82
20230706,150500,4539302170,17120,17110,17120,17110,150
20230706,150400,4536734880,17100,17100,17160,17100,443
20230706,150300,4529140850,17110,17110,17140,17110,2268
20230706,150200,4490291330,17110,17110,17120,17110,237
20230706,150100,4486235730,17110,17120,17120,17100,850
20230706,150000,4471693220,17120,17150,17150,17120,725
20230706,145900,4459266020,17150,17160,17160,17150,524
20230706,145800,4450279050,17160,17170,17170,17160,48
20230706,145700,4449455320,17170,17170,17170,17160,295
20230706,145600,4444391070,17170,17170,17170,17170,46
20230706,145500,4443601250,17160,17190,17190,17160,412
20230706,145400,4436523470,17190,17180,17190,17180,124
20230706,145300,4434392030,17180,17180,17180,17180,201
20230706,145200,4430938850,17150,17150,17150,17150,200
20230706,145100,4427508850,17230,17150,17230,17140,674
20230706,145000,4415930900,17170,17170,17170,17170,133
20230706,144900,4413647290,17160,17140,17160,17140,260
20230706,144800,4409188320,17150,17140,17150,17110,2391
20230706,144700,4368242100,17150,17140,17150,17140,223
20230706,144600,4364419020,17150,17160,17160,17150,159
20230706,144500,4361691580,17130,17150,17160,17130,853
20230706,144400,4347068480,17150,17150,17160,17150,221
20230706,144300,4343277860,17150,17160,17170,17150,208
20230706,144200,4339708700,17160,17180,17180,17160,176
20230706,144100,4336687940,17170,17180,17180,17170,344
20230706,144000,4330781020,17170,17220,17220,17170,1006
20230706,143900,4313479830,17220,17210,17220,17210,648
20230706,143800,4302323600,17200,17180,17200,17180,202
20230706,143700,4298849660,17180,17180,17180,17180,227
20230706,143600,4294949800,17180,17180,17180,17180,723
20230706,143500,4282528660,17180,17180,17190,17180,290
20230706,143400,4277545930,17180,17220,17220,17180,1559
20230706,143300,4250735330,17220,17220,17220,17210,250
20230706,143200,4246431650,17220,17220,17230,17220,87
20230706,143100,4244933110,17230,17220,17240,17220,165
20230706,143000,4242090570,17210,17220,17220,17200,326
20230706,142900,4236482010,17230,17230,17230,17230,58
20230706,142800,4235482670,17230,17210,17230,17210,453
20230706,142700,4227682150,17200,17210,17210,17200,240
20230706,142600,4223552530,17200,17200,17200,17200,157
20230706,142500,4220852130,17220,17220,17220,17220,0
20230706,142400,4220852130,17220,17210,17220,17200,193
20230706,142300,4217530550,17200,17200,17200,17200,370
20230706,142200,4211166550,17200,17220,17220,17200,1543
20230706,142100,4184622710,17230,17230,17240,17210,139
20230706,142000,4182228000,17240,17250,17250,17240,331
20230706,141900,4176519160,17250,17260,17260,17250,218
20230706,141800,4172756910,17260,17260,17260,17260,344
20230706,141700,4166819470,17260,17260,17260,17260,714
20230706,141600,4154495830,17250,17300,17310,17250,600
20230706,141500,4144133580,17310,17210,17340,17210,2283
20230706,141400,4104668020,17240,17210,17240,17210,604
20230706,141300,4094257870,17210,17220,17230,17210,413
20230706,141200,4087145920,17210,17220,17220,17200,435
20230706,141100,4079658950,17220,17220,17220,17220,199
20230706,141000,4076232170,17240,17190,17250,17190,1730
20230706,140900,4046428230,17180,17190,17200,17180,207
20230706,140800,4042870530,17180,17190,17200,17180,274
20230706,140700,4038160330,17210,17190,17220,17190,480
20230706,140600,4029897250,17190,17180,17190,17180,126
20230706,140500,4027731930,17170,17160,17170,17150,289
20230706,140400,4022773710,17160,17160,17160,17160,52
20230706,140300,4021881390,17160,17160,17170,17160,128
20230706,140200,4019684110,17150,17180,17190,17150,119
20230706,140100,4017640210,17190,17180,17190,17180,58
20230706,140000,4016643500,17160,17130,17160,17130,404
20230706,135900,4009718010,17110,17110,17120,17110,554
20230706,135800,4000238610,17110,17120,17150,17110,595
20230706,135700,3990056120,17120,17130,17130,17120,78
20230706,135600,3988720450,17110,17130,17130,17110,573
20230706,135500,3978914120,17130,17110,17150,17110,650
20230706,135400,3967787120,17100,17170,17170,17100,1005
20230706,135300,3950566790,17180,17180,17180,17180,153
20230706,135200,3947938250,17180,17080,17200,17080,871
20230706,135100,3932989340,17080,17070,17090,17070,596
20230706,135000,3922808320,17100,17100,17100,17070,1102
20230706,134900,3903964210,17100,17100,17110,17100,120
20230706,134800,3901911970,17100,17110,17120,17100,858
20230706,134700,3887236160,17110,17110,17110,17110,580
20230706,134600,3877312360,17120,17120,17120,17110,182
20230706,134500,3874196830,17120,17120,17130,17120,597
20230706,134400,3863976180,17100,17100,17100,17100,564
20230706,134300,3854331780,17100,17110,17170,17100,427
20230706,134200,3847026650,17110,17110,17110,17100,717
20230706,134100,3834763660,17110,17080,17110,17080,466
20230706,134000,3826793310,17090,17100,17100,17090,554
20230706,133900,3817324460,17090,17070,17090,17070,659
20230706,133800,3806072990,17070,17060,17070,17060,241
20230706,133700,3801961260,17060,17070,17070,17060,1092
20230706,133600,3783326620,17070,17070,17070,17060,587
20230706,133500,3773307980,17080,17070,17080,17070,146
20230706,133400,3770814750,17070,17070,17070,17070,741
20230706,133300,3758165880,17070,17070,17070,17060,1472
20230706,133200,3733045190,17070,17080,17080,17070,598
20230706,133100,3722835130,17080,17080,17080,17080,590
20230706,133000,3712757930,17090,17090,17100,17090,777
20230706,132900,3699477060,17090,17090,17090,17080,897
20230706,132800,3684154380,17080,17090,17090,17080,599
20230706,132700,3673918730,17100,17110,17130,17090,1349
20230706,132600,3650855540,17100,17110,17110,17100,929
20230706,132500,3634968640,17100,17100,17100,17100,457
20230706,132400,3627153940,17180,17090,17190,17090,28
20230706,132300,3626673070,17100,17200,17220,17090,1089
20230706,132200,3607989760,17220,17090,17220,17090,671
20230706,132100,3596510560,17230,17060,17230,17060,1786
20230706,132000,3566007630,17050,17100,17100,17050,4448
20230706,131900,3490107460,17110,17110,17110,17110,3
20230706,131800,3490056130,17100,17130,17130,17100,4284
20230706,131700,3416749750,17130,17170,17170,17130,4751
20230706,131600,3335307870,17170,17160,17170,17160,1636
20230706,131500,3307230080,17170,17180,17180,17170,964
20230706,131400,3290677590,17190,17200,17200,17180,1790
20230706,131300,3259915080,17200,17210,17210,17200,616
20230706,131200,3249319000,17200,17210,17210,17200,354
20230706,131100,3243227130,17210,17200,17210,17200,731
20230706,131000,3230653840,17200,17200,17210,17200,218
20230706,130900,3226903640,17200,17200,17200,17190,1124
20230706,130800,3207575720,17210,17220,17220,17210,151
20230706,130700,3204976970,17230,17230,17240,17230,213
20230706,130600,3201305980,17240,17250,17250,17240,543
20230706,130500,3191944110,17250,17250,17250,17250,111
20230706,130400,3190029360,17250,17260,17260,17250,810
20230706,130300,3176054090,17260,17270,17270,17260,384
20230706,130200,3169423190,17270,17260,17270,17260,97
20230706,130100,3167748940,17260,17260,17260,17260,349
20230706,130000,3161725200,17260,17260,17270,17260,959
20230706,125900,3145172850,17260,17260,17260,17260,890
20230706,125800,3129811450,17260,17260,17260,17260,283
20230706,125700,3124926870,17260,17260,17260,17250,71
20230706,125600,3123701720,17250,17250,17250,17240,415
20230706,125500,3116544420,17250,17240,17250,17240,150
20230706,125400,3113958300,17240,17240,17240,17240,235
20230706,125300,3109906900,17240,17240,17240,17240,354
20230706,125200,3103803940,17240,17240,17240,17240,91
20230706,125100,3102235100,17240,17250,17260,17240,155
20230706,125000,3099562630,17250,17240,17250,17240,214
20230706,124900,3095871590,17240,17250,17250,17240,69
20230706,124800,3094681810,17250,17220,17250,17220,1055
20230706,124700,3076489230,17220,17210,17220,17210,148
20230706,124600,3073941120,17220,17210,17220,17210,587
20230706,124500,3063833450,17220,17200,17220,17200,395
20230706,124400,3057035680,17190,17190,17200,17190,119
20230706,124300,3054990020,17220,17200,17220,17200,30
20230706,124200,3054473560,17200,17200,17200,17180,571
20230706,124100,3044658230,17200,17230,17230,17200,101
20230706,124000,3042919390,17230,17230,17240,17230,105
20230706,123900,3041109990,17240,17230,17240,17220,665
20230706,123800,3029656430,17220,17200,17230,17200,284
20230706,123700,3024765840,17210,17200,17210,17200,130
20230706,123600,3022529370,17200,17210,17210,17190,129
20230706,123500,3020311150,17200,17190,17200,17190,327
20230706,123400,3014688380,17190,17180,17190,17180,124
20230706,123300,3012557950,17180,17190,17190,17180,62
20230706,123200,3011492640,17190,17180,17190,17180,130
20230706,123100,3009258940,17190,17190,17190,17180,187
20230706,123000,3006044880,17200,17200,17200,17200,87
20230706,122900,3004548480,17200,17190,17200,17190,224
20230706,122800,3000696010,17190,17180,17190,17180,355
20230706,122700,2994597060,17250,17250,17280,17250,600
20230706,122600,2984244760,17250,17200,17250,17200,401
20230706,122500,2977338160,17200,17200,17200,17190,361
20230706,122400,2971131460,17200,17180,17200,17170,305
20230706,122300,2965891040,17190,17170,17190,17170,157
20230706,122200,2963193960,17170,17170,17170,17170,152
20230706,122100,2960584120,17170,17180,17180,17170,1013
20230706,122000,2943187540,17180,17180,17190,17180,538
20230706,121900,2933944220,17190,17190,17200,17180,260
20230706,121800,2929476210,17210,17210,17210,17210,61
20230706,121700,2928426400,17180,17230,17240,17180,1074
20230706,121600,2909951760,17240,17240,17250,17240,41
20230706,121500,2909244910,17240,17250,17250,17230,83
20230706,121400,2907814410,17260,17260,17270,17260,291
20230706,121300,2902790740,17270,17240,17270,17240,599
20230706,121200,2892452980,17240,17230,17240,17230,146
20230706,121100,2889936730,17240,17270,17270,17240,322
20230706,121000,2884376060,17270,17230,17270,17230,206
20230706,120900,2880823760,17250,17220,17250,17220,474
20230706,120800,2872653980,17200,17180,17210,17170,235
20230706,120700,2868612380,17230,17220,17230,17160,154
20230706,120600,2865961590,17210,17170,17210,17150,996
20230706,120500,2848872250,17150,17170,17240,17150,1986
20230706,120400,2814769090,17170,17150,17180,17140,1284
20230706,120300,2792728330,17150,17150,17160,17140,1301
20230706,120200,2770418050,17160,17190,17190,17160,673
20230706,120100,2758862220,17190,17270,17270,17190,3362
20230706,120000,2700943420,17280,17290,17290,17270,1740
20230706,115900,2670877960,17290,17300,17300,17290,1329
20230706,115800,2647896720,17300,17310,17310,17300,5376
20230706,115700,2554882030,17310,17310,17320,17310,549
20230706,115600,2545376850,17310,17310,17310,17310,166
20230706,115500,2542503390,17310,17310,17320,17310,102
20230706,115400,2540737570,17310,17320,17330,17310,1830
20230706,115300,2509047900,17320,17320,17330,17320,113
20230706,115200,2507090680,17330,17340,17340,17320,543
20230706,115100,2497680960,17330,17330,17340,17330,114
20230706,115000,2495705250,17340,17330,17340,17330,320
20230706,114900,2490159190,17330,17350,17350,17330,454
20230706,114800,2482290270,17330,17330,17350,17330,149
20230706,114700,2479707110,17340,17350,17350,17330,1724
20230706,114600,2449822590,17350,17350,17350,17340,157
20230706,114500,2447100120,17340,17340,17350,17340,184
20230706,114400,2443909510,17350,17340,17350,17340,247
20230706,114300,2439625610,17340,17340,17340,17340,263
20230706,114200,2435065190,17340,17350,17350,17340,203
20230706,114100,2431543300,17350,17340,17350,17340,191
20230706,114000,2428229610,17340,17340,17350,17340,43
20230706,113900,2427483970,17340,17340,17350,17340,367
20230706,113800,2421119190,17340,17350,17350,17330,343
20230706,113700,2415171990,17350,17360,17360,17340,382
20230706,113600,2408544200,17360,17340,17360,17340,398
20230706,113500,2401640470,17340,17340,17340,17330,353
20230706,113400,2395522190,17330,17350,17350,17330,1011
20230706,113300,2377986990,17360,17370,17370,17360,718
20230706,113200,2365519150,17370,17380,17380,17370,333
20230706,113100,2359733670,17380,17380,17390,17380,122
20230706,113000,2357613140,17380,17380,17390,17380,219
20230706,112900,2353806820,17390,17390,17390,17380,279
20230706,112800,2348957200,17380,17410,17410,17380,1051
20230706,112700,2330682990,17410,17410,17410,17400,510
20230706,112600,2321806880,17410,17400,17410,17400,456
20230706,112500,2313870940,17390,17400,17400,17390,1833
20230706,112400,2281981230,17410,17400,17410,17400,201
20230706,112300,2278483590,17410,17410,17420,17400,1521
20230706,112200,2252002840,17410,17420,17420,17410,412
20230706,112100,2244826210,17420,17420,17420,17420,106
20230706,112000,2242979690,17420,17410,17420,17410,512
20230706,111900,2234065370,17410,17410,17420,17410,346
20230706,111800,2228041450,17410,17410,17410,17410,338
20230706,111700,2222156870,17420,17410,17420,17410,381
20230706,111600,2215522350,17410,17420,17450,17410,199
20230706,111500,2212055650,17420,17410,17420,17410,190
20230706,111400,2208747550,17410,17410,17410,17410,374
20230706,111300,2202236210,17410,17420,17470,17410,283
20230706,111200,2197308750,17480,17420,17500,17420,125
20230706,111100,2195131110,17420,17420,17500,17420,658
20230706,111000,2183642410,17420,17430,17430,17420,382
20230706,110900,2176987950,17430,17410,17430,17410,316
20230706,110800,2171484620,17420,17420,17420,17410,133
20230706,110700,2169168970,17410,17410,17440,17410,420
20230706,110600,2161856740,17410,17410,17440,17410,135
20230706,110500,2159506250,17410,17410,17470,17400,319
20230706,110400,2153954860,17410,17400,17500,17400,629
20230706,110300,2142972390,17400,17390,17400,17390,1000
20230706,110200,2125577850,17400,17400,17400,17390,726
20230706,110100,2112952550,17400,17390,17400,17390,603
20230706,110000,2102466180,17390,17390,17390,17380,1225
20230706,105900,2081171720,17390,17400,17400,17390,1326
20230706,105800,2058110180,17400,17400,17410,17400,138
20230706,105700,2055708960,17400,17410,17430,17400,784
20230706,105600,2042066150,17410,17400,17440,17400,1827
20230706,105500,2010241160,17400,17410,17410,17400,694
20230706,105400,1998165010,17410,17400,17410,17390,406
20230706,105300,1991101370,17400,17400,17400,17390,797
20230706,105200,1977237160,17400,17410,17410,17400,1168
20230706,105100,1956913160,17410,17400,17410,17400,862
20230706,105000,1941914280,17410,17420,17420,17400,459
20230706,104900,1933921250,17410,17410,17410,17400,787
20230706,104800,1920224830,17400,17420,17420,17400,3882
20230706,104700,1852635640,17420,17430,17430,17420,443
20230706,104600,1844916730,17430,17430,17430,17420,268
20230706,104500,1840247400,17430,17420,17430,17420,424
20230706,104400,1832861180,17420,17440,17440,17420,317
20230706,104300,1827336440,17440,17450,17450,17430,1601
20230706,104200,1799419220,17450,17460,17460,17450,326
20230706,104100,1793730000,17460,17450,17470,17450,231
20230706,104000,1789696640,17450,17470,17470,17440,1764
20230706,103900,1758917620,17470,17460,17470,17460,196
20230706,103800,1755494890,17460,17470,17470,17460,271
20230706,103700,1750763040,17470,17450,17470,17450,172
20230706,103600,1747760560,17450,17460,17470,17450,442
20230706,103500,1740043370,17460,17460,17460,17460,259
20230706,103400,1735521230,17460,17450,17460,17450,163
20230706,103300,1732675770,17450,17490,17490,17450,84
20230706,103200,1731209930,17450,17500,17500,17450,156
20230706,103100,1728484240,17500,17510,17510,17500,647
20230706,103000,1717155320,17510,17450,17510,17450,1499
20230706,102900,1690954870,17450,17470,17470,17450,691
20230706,102800,1678888170,17470,17460,17470,17450,338
20230706,102700,1672986250,17460,17480,17480,17460,178
20230706,102600,1669876940,17480,17460,17480,17460,180
20230706,102500,1666733710,17460,17450,17460,17450,131
20230706,102400,1664446980,17450,17450,17450,17440,808
20230706,102300,1650350630,17440,17430,17450,17430,633
20230706,102200,1639309060,17440,17440,17440,17430,257
20230706,102100,1634827940,17440,17440,17450,17440,2910
20230706,102000,1584076540,17440,17450,17460,17440,210
20230706,101900,1580412300,17450,17450,17450,17450,212
20230706,101800,1576712900,17450,17450,17450,17440,157
20230706,101700,1573973570,17450,17450,17460,17450,226
20230706,101600,1570029830,17450,17440,17450,17440,156
20230706,101500,1567307840,17440,17470,17500,17440,720
20230706,101400,1554726360,17450,17440,17480,17440,251
20230706,101300,1550346450,17500,17440,17500,17430,964
20230706,101200,1533527070,17440,17420,17440,17420,1917
20230706,101100,1500114930,17430,17430,17430,17420,1207
20230706,101000,1479077150,17430,17460,17460,17430,3612
20230706,100900,1416092400,17470,17510,17510,17460,4525
20230706,100800,1336979480,17510,17510,17510,17500,352
20230706,100700,1330818870,17510,17510,17510,17500,444
20230706,100600,1323048690,17510,17520,17520,17510,530
20230706,100500,1313768370,17510,17540,17550,17510,2352
20230706,100400,1272537340,17550,17560,17560,17540,1108
20230706,100300,1253094300,17560,17560,17560,17560,928
20230706,100200,1236798620,17570,17580,17590,17570,427
20230706,100100,1229295490,17570,17570,17570,17570,201
20230706,100000,1225763920,17570,17590,17590,17570,365
20230706,095900,1219349150,17580,17580,17590,17580,971
20230706,095800,1202278960,17590,17610,17610,17590,228
20230706,095700,1198267160,17600,17600,17600,17590,194
20230706,095600,1194853080,17610,17610,17610,17600,676
20230706,095500,1182954950,17610,17620,17620,17610,437
20230706,095400,1175256200,17620,17620,17620,17610,1118
20230706,095300,1155566910,17620,17620,17620,17610,267
20230706,095200,1150862510,17620,17620,17630,17620,816
20230706,095100,1136484400,17620,17640,17640,17620,615
20230706,095000,1125646680,17650,17630,17650,17620,224
20230706,094900,1121696170,17630,17630,17630,17620,177
20230706,094800,1118575970,17620,17630,17630,17620,833
20230706,094700,1103892030,17630,17640,17650,17630,633
20230706,094600,1092730780,17650,17630,17660,17630,110
20230706,094500,1090790150,17630,17630,17630,17630,15
20230706,094400,1090525700,17630,17620,17630,17620,55
20230706,094300,1089556570,17620,17630,17630,17610,1225
20230706,094200,1067972790,17630,17620,17630,17620,246
20230706,094100,1063637620,17630,17690,17710,17630,1447
20230706,094000,1038100770,17690,17740,17740,17690,214
20230706,093900,1034314010,17770,17770,17770,17770,303
20230706,093800,1028929700,17770,17770,17780,17760,308
20230706,093700,1023456580,17770,17760,17770,17630,195
20230706,093600,1019993290,17690,17700,17760,17690,1790
20230706,093500,988323390,17770,17690,17770,17690,81
20230706,093400,986887220,17690,17680,17770,17680,359
20230706,093300,980531070,17690,17610,17690,17610,598
20230706,093200,969982320,17610,17660,17660,17610,378
20230706,093100,963323830,17670,17670,17670,17620,5
20230706,093000,963235530,17680,17570,17690,17570,718
20230706,092900,950586230,17550,17540,17560,17540,240
20230706,092800,946374950,17540,17540,17550,17540,409
20230706,092700,939199540,17540,17590,17590,17540,973
20230706,092600,922130720,17590,17590,17590,17580,47
20230706,092500,921304140,17520,17520,17520,17520,284
20230706,092400,916328460,17510,17510,17620,17510,1299
20230706,092300,893582060,17630,17510,17630,17500,79
20230706,092200,892196330,17500,17600,17660,17500,2494
20230706,092100,848466390,17580,17830,17830,17580,576
20230706,092000,838329620,17830,17670,17830,17570,1449
20230706,091900,812699300,17670,17650,17670,17650,687
20230706,091800,800561420,17600,17650,17650,17600,1260
20230706,091700,778341590,17640,17500,17640,17500,1051
20230706,091600,759946820,17460,17470,17470,17460,805
20230706,091500,745890300,17460,17460,17460,17430,2577
20230706,091400,700938610,17460,17500,17530,17450,4668
20230706,091300,619316640,17490,17620,17680,17490,4759
20230706,091200,535878120,17550,17650,17690,17490,7208
20230706,091100,409316990,17660,17780,17790,17660,9693
20230706,091000,237425010,17780,17900,17900,17770,541
20230706,090900,227803270,17910,17800,17910,17800,573
20230706,090800,217601750,17800,17820,17820,17800,3188
20230706,090700,160845340,17810,17760,17810,17760,1116
20230706,090600,141011230,17760,17820,17840,17750,3216
20230706,090500,83807460,17830,17850,17850,17820,239
20230706,090400,79546290,17850,17930,17930,17850,504
20230706,090300,70546610,17930,17850,17930,17850,53
20230706,090200,69599590,17850,18030,18030,17850,2743
20230706,090100,20401940,18110,18190,18190,18070,708
20230706,090000,7584830,18150,18190,18190,18150,417