KissMeData/031860/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190600,29664205717,1023,1023,1023,1023,115418
20230717,190500,29664205717,1023,1023,1023,1023,0
20230717,190400,29664205717,1023,1023,1023,1023,0
20230717,190300,29664205717,1023,1023,1023,1023,0
20230717,190200,29664205717,1023,1023,1023,1023,0
20230717,190100,29664205717,1023,1023,1023,1023,0
20230717,190000,29664205717,1023,1023,1023,1023,0
20230717,185900,29664205717,1023,1023,1023,1023,0
20230717,185800,29664205717,1023,1023,1023,1023,0
20230717,185700,29664205717,1023,1023,1023,1023,0
20230717,185600,29664205717,1023,1023,1023,1023,0
20230717,185500,29664205717,1023,1023,1023,1023,0
20230717,185400,29664205717,1023,1023,1023,1023,0
20230717,185300,29664205717,1023,1023,1023,1023,0
20230717,185200,29664205717,1023,1023,1023,1023,0
20230717,185100,29664205717,1023,1023,1023,1023,0
20230717,185000,29664205717,1023,1023,1023,1023,0
20230717,184900,29664205717,1023,1023,1023,1023,0
20230717,184800,29664205717,1023,1023,1023,1023,0
20230717,184700,29664205717,1023,1023,1023,1023,0
20230717,184600,29664205717,1023,1023,1023,1023,0
20230717,184500,29664205717,1023,1023,1023,1023,0
20230717,184400,29664205717,1023,1023,1023,1023,0
20230717,184300,29664205717,1023,1023,1023,1023,0
20230717,184200,29664205717,1023,1023,1023,1023,0
20230717,184100,29664205717,1023,1023,1023,1023,0
20230717,184000,29664205717,1023,1023,1023,1023,0
20230717,183900,29664205717,1023,1023,1023,1023,0
20230717,183800,29664205717,1023,1023,1023,1023,0
20230717,183700,29664205717,1023,1023,1023,1023,0
20230717,183600,29664205717,1023,1023,1023,1023,115418
20230717,183500,29664205717,1023,1023,1023,1023,0
20230717,183400,29664205717,1023,1023,1023,1023,0
20230717,183300,29664205717,1023,1023,1023,1023,0
20230717,183200,29664205717,1023,1023,1023,1023,0
20230717,183100,29664205717,1023,1023,1023,1023,0
20230717,183000,29664205717,1023,1023,1023,1023,0
20230717,182900,29664205717,1023,1023,1023,1023,0
20230717,182800,29664205717,1023,1023,1023,1023,0
20230717,182700,29664205717,1023,1023,1023,1023,0
20230717,182600,29664205717,1023,1023,1023,1023,0
20230717,182500,29664205717,1023,1023,1023,1023,0
20230717,182400,29664205717,1023,1023,1023,1023,0
20230717,182300,29664205717,1023,1023,1023,1023,0
20230717,182200,29664205717,1023,1023,1023,1023,0
20230717,182100,29664205717,1023,1023,1023,1023,0
20230717,182000,29664205717,1023,1023,1023,1023,0
20230717,181900,29664205717,1023,1023,1023,1023,0
20230717,181800,29664205717,1023,1023,1023,1023,0
20230717,181700,29664205717,1023,1023,1023,1023,0
20230717,181600,29664205717,1023,1023,1023,1023,0
20230717,181500,29664205717,1023,1023,1023,1023,0
20230717,181400,29664205717,1023,1023,1023,1023,0
20230717,181300,29664205717,1023,1023,1023,1023,0
20230717,181200,29664205717,1023,1023,1023,1023,0
20230717,181100,29664205717,1023,1023,1023,1023,0
20230717,181000,29664205717,1023,1023,1023,1023,0
20230717,180900,29664205717,1023,1023,1023,1023,0
20230717,180800,29664205717,1023,1023,1023,1023,0
20230717,180700,29664205717,1023,1023,1023,1023,0
20230717,180600,29664205717,1023,1023,1023,1023,115418
20230717,180500,29664205717,1023,1023,1023,1023,0
20230717,180400,29664205717,1023,1023,1023,1023,0
20230717,180300,29664205717,1023,1023,1023,1023,0
20230717,180200,29664205717,1023,1023,1023,1023,0
20230717,180100,29664205717,1023,1023,1023,1023,0
20230717,180000,29664205717,1023,1023,1023,1023,0
20230717,175900,29664205717,1023,1023,1023,1023,0
20230717,175800,29664205717,1023,1023,1023,1023,0
20230717,175700,29664205717,1023,1023,1023,1023,0
20230717,175600,29664205717,1023,1023,1023,1023,0
20230717,175500,29664205717,1023,1023,1023,1023,0
20230717,175400,29664205717,1023,1023,1023,1023,0
20230717,175300,29664205717,1023,1023,1023,1023,0
20230717,175200,29664205717,1023,1023,1023,1023,0
20230717,175100,29664205717,1023,1023,1023,1023,0
20230717,175000,29664205717,1023,1023,1023,1023,0
20230717,174900,29664205717,1023,1023,1023,1023,0
20230717,174800,29664205717,1023,1023,1023,1023,0
20230717,174700,29664205717,1023,1023,1023,1023,0
20230717,174600,29664205717,1023,1023,1023,1023,0
20230717,174500,29664205717,1023,1023,1023,1023,0
20230717,174400,29664205717,1023,1023,1023,1023,0
20230717,174300,29664205717,1023,1023,1023,1023,0
20230717,174200,29664205717,1023,1023,1023,1023,0
20230717,174100,29664205717,1023,1023,1023,1023,0
20230717,174000,29664205717,1023,1023,1023,1023,0
20230717,173900,29664205717,1023,1023,1023,1023,0
20230717,173800,29664205717,1023,1023,1023,1023,0
20230717,173700,29664205717,1023,1023,1023,1023,0
20230717,173600,29664205717,1023,1023,1023,1023,115418
20230717,173500,29664205717,1023,1023,1023,1023,0
20230717,173400,29664205717,1023,1023,1023,1023,0
20230717,173300,29664205717,1023,1023,1023,1023,0
20230717,173200,29664205717,1023,1023,1023,1023,0
20230717,173100,29664205717,1023,1023,1023,1023,0
20230717,173000,29664205717,1023,1023,1023,1023,0
20230717,172900,29664205717,1023,1023,1023,1023,0
20230717,172800,29664205717,1023,1023,1023,1023,0
20230717,172700,29664205717,1023,1023,1023,1023,0
20230717,172600,29664205717,1023,1023,1023,1023,0
20230717,172500,29664205717,1023,1023,1023,1023,0
20230717,172400,29664205717,1023,1023,1023,1023,0
20230717,172300,29664205717,1023,1023,1023,1023,0
20230717,172200,29664205717,1023,1023,1023,1023,0
20230717,172100,29664205717,1023,1023,1023,1023,0
20230717,172000,29664205717,1023,1023,1023,1023,0
20230717,171900,29664205717,1023,1023,1023,1023,0
20230717,171800,29664205717,1023,1023,1023,1023,0
20230717,171700,29664205717,1023,1023,1023,1023,0
20230717,171600,29664205717,1023,1023,1023,1023,0
20230717,171500,29664205717,1023,1023,1023,1023,0
20230717,171400,29664205717,1023,1023,1023,1023,0
20230717,171300,29664205717,1023,1023,1023,1023,0
20230717,171200,29664205717,1023,1023,1023,1023,0
20230717,171100,29664205717,1023,1023,1023,1023,0
20230717,171000,29664205717,1023,1023,1023,1023,0
20230717,170900,29664205717,1023,1023,1023,1023,0
20230717,170800,29664205717,1023,1023,1023,1023,0
20230717,170700,29664205717,1023,1023,1023,1023,0
20230717,170600,29664205717,1023,1023,1023,1023,115418
20230717,170500,29664205717,1023,1023,1023,1023,0
20230717,170400,29664205717,1023,1023,1023,1023,0
20230717,170300,29664205717,1023,1023,1023,1023,0
20230717,170200,29664205717,1023,1023,1023,1023,0
20230717,170100,29664205717,1023,1023,1023,1023,0
20230717,170000,29664205717,1023,1023,1023,1023,0
20230717,165900,29664205717,1023,1023,1023,1023,0
20230717,165800,29664205717,1023,1023,1023,1023,0
20230717,165700,29664205717,1023,1023,1023,1023,0
20230717,165600,29664205717,1023,1023,1023,1023,0
20230717,165500,29664205717,1023,1023,1023,1023,0
20230717,165400,29664205717,1023,1023,1023,1023,0
20230717,165300,29664205717,1023,1023,1023,1023,0
20230717,165200,29664205717,1023,1023,1023,1023,0
20230717,165100,29664205717,1023,1023,1023,1023,0
20230717,165000,29664205717,1023,1023,1023,1023,0
20230717,164900,29664205717,1023,1023,1023,1023,0
20230717,164800,29664205717,1023,1023,1023,1023,0
20230717,164700,29664205717,1023,1023,1023,1023,0
20230717,164600,29664205717,1023,1023,1023,1023,0
20230717,164500,29664205717,1023,1023,1023,1023,0
20230717,164400,29664205717,1023,1023,1023,1023,0
20230717,164300,29664205717,1023,1023,1023,1023,0
20230717,164200,29664205717,1023,1023,1023,1023,0
20230717,164100,29664205717,1023,1023,1023,1023,0
20230717,164000,29664205717,1023,1023,1023,1023,0
20230717,163900,29664205717,1023,1023,1023,1023,0
20230717,163800,29664205717,1023,1023,1023,1023,0
20230717,163700,29664205717,1023,1023,1023,1023,0
20230717,163600,29664205717,1023,1023,1023,1023,115418
20230717,163500,29664205717,1023,1023,1023,1023,0
20230717,163400,29664205717,1023,1023,1023,1023,0
20230717,163300,29664205717,1023,1023,1023,1023,0
20230717,163200,29664205717,1023,1023,1023,1023,0
20230717,163100,29664205717,1023,1023,1023,1023,0
20230717,163000,29664205717,1023,1023,1023,1023,0
20230717,162900,29664205717,1023,1023,1023,1023,0
20230717,162800,29664205717,1023,1023,1023,1023,0
20230717,162700,29664205717,1023,1023,1023,1023,0
20230717,162600,29664205717,1023,1023,1023,1023,0
20230717,162500,29664205717,1023,1023,1023,1023,0
20230717,162400,29664205717,1023,1023,1023,1023,0
20230717,162300,29664205717,1023,1023,1023,1023,0
20230717,162200,29664205717,1023,1023,1023,1023,0
20230717,162100,29664205717,1023,1023,1023,1023,0
20230717,162000,29664205717,1023,1023,1023,1023,0
20230717,161900,29664205717,1023,1023,1023,1023,0
20230717,161800,29664205717,1023,1023,1023,1023,0
20230717,161700,29664205717,1023,1023,1023,1023,0
20230717,161600,29664205717,1023,1023,1023,1023,0
20230717,161500,29664205717,1023,1023,1023,1023,0
20230717,161400,29664205717,1023,1023,1023,1023,0
20230717,161300,29664205717,1023,1023,1023,1023,0
20230717,161200,29664205717,1023,1023,1023,1023,0
20230717,161100,29664205717,1023,1023,1023,1023,0
20230717,161000,29664205717,1023,1023,1023,1023,0
20230717,160900,29664205717,1023,1023,1023,1023,0
20230717,160800,29664205717,1023,1023,1023,1023,0
20230717,160700,29664205717,1023,1023,1023,1023,0
20230717,160600,29664205717,1023,1023,1023,1023,115418
20230717,160500,29664205717,1023,1023,1023,1023,0
20230717,160400,29664205717,1023,1023,1023,1023,0
20230717,160300,29664205717,1023,1023,1023,1023,0
20230717,160200,29664205717,1023,1023,1023,1023,0
20230717,160100,29664205717,1023,1023,1023,1023,0
20230717,160000,29664205717,1023,1023,1023,1023,0
20230717,155900,29664205717,1023,1023,1023,1023,0
20230717,155800,29664205717,1023,1023,1023,1023,0
20230717,155700,29664205717,1023,1023,1023,1023,0
20230717,155600,29664205717,1023,1023,1023,1023,0
20230717,155500,29664205717,1023,1023,1023,1023,0
20230717,155400,29664205717,1023,1023,1023,1023,0
20230717,155300,29664205717,1023,1023,1023,1023,0
20230717,155200,29664205717,1023,1023,1023,1023,0
20230717,155100,29664205717,1023,1023,1023,1023,0
20230717,155000,29664205717,1023,1023,1023,1023,0
20230717,154900,29664205717,1023,1023,1023,1023,0
20230717,154800,29664205717,1023,1023,1023,1023,0
20230717,154700,29664205717,1023,1023,1023,1023,0
20230717,154600,29664205717,1023,1023,1023,1023,0
20230717,154500,29664205717,1023,1023,1023,1023,0
20230717,154400,29664205717,1023,1023,1023,1023,0
20230717,154300,29664205717,1023,1023,1023,1023,0
20230717,154200,29664205717,1023,1023,1023,1023,0
20230717,154100,29664205717,1023,1023,1023,1023,0
20230717,154000,29664205717,1023,1023,1023,1023,0
20230717,153900,29664205717,1023,1023,1023,1023,0
20230717,153800,29664205717,1023,1023,1023,1023,0
20230717,153700,29664205717,1023,1023,1023,1023,0
20230717,153600,29664205717,1023,1023,1023,1023,115418
20230717,153500,29664205717,1023,1023,1023,1023,0
20230717,153400,29664205717,1023,1023,1023,1023,0
20230717,153300,29664205717,1023,1023,1023,1023,0
20230717,153200,29664205717,1023,1023,1023,1023,0
20230717,153100,29664205717,1023,1023,1023,1023,0
20230717,153000,29664205717,1023,1023,1023,1023,115418
20230717,152900,29546133103,1022,1022,1022,1022,0
20230717,152800,29546133103,1022,1022,1022,1022,0
20230717,152700,29546133103,1022,1022,1022,1022,0
20230717,152600,29546133103,1022,1022,1022,1022,0
20230717,152500,29546133103,1022,1022,1022,1022,0
20230717,152400,29546133103,1022,1022,1022,1022,0
20230717,152300,29546133103,1022,1022,1022,1022,0
20230717,152200,29546133103,1022,1022,1022,1022,0
20230717,152100,29546133103,1022,1022,1022,1022,0
20230717,152000,29546133103,1022,1022,1022,1022,0
20230717,151900,29546133103,1022,1011,1022,1011,79638
20230717,151800,29465149764,1011,1006,1011,1006,17245
20230717,151700,29447752526,1005,1009,1010,1005,11890
20230717,151600,29435775273,1009,1013,1013,1009,14476
20230717,151500,29421151666,1013,1016,1016,1013,35518
20230717,151400,29385113436,1016,1016,1017,1015,7135
20230717,151300,29377866722,1017,1016,1017,1016,9665
20230717,151200,29368040817,1016,1018,1018,1015,27912
20230717,151100,29339707150,1018,1018,1019,1017,27947
20230717,151000,29311284818,1018,1017,1018,1015,9562
20230717,150900,29301553767,1017,1015,1017,1014,18998
20230717,150800,29282270563,1015,1006,1015,1006,26011
20230717,150700,29255957482,1007,1004,1007,1004,16993
20230717,150600,29238869912,1004,998,1005,995,103013
20230717,150500,29135862277,996,998,999,996,35584
20230717,150400,29100404566,998,999,1000,998,74185
20230717,150300,29026298853,999,1002,1003,997,37232
20230717,150200,28989112191,1001,1001,1002,998,13246
20230717,150100,28975859105,1002,1000,1003,1000,110707
20230717,150000,28864930087,1002,1001,1002,997,64083
20230717,145900,28800908957,1001,1003,1003,1000,13921
20230717,145800,28786979582,1003,1003,1004,1001,3042
20230717,145700,28783933009,1004,1000,1004,1000,4021
20230717,145600,28779912005,999,1000,1004,999,24690
20230717,145500,28755214868,1001,1010,1010,1001,54125
20230717,145400,28700868567,1009,1011,1012,1009,12822
20230717,145300,28687919063,1011,1003,1011,1003,3108
20230717,145200,28684795911,1007,1013,1013,1001,65802
20230717,145100,28618534667,1013,1001,1015,1001,19647
20230717,145000,28598740521,1001,1003,1003,998,10165
20230717,144900,28588581132,1005,1004,1012,995,40344
20230717,144800,28548268386,1004,1004,1004,998,42198
20230717,144700,28506025997,1005,1013,1013,1005,39371
20230717,144600,28466351490,1017,1011,1017,1011,21859
20230717,144500,28444190085,1010,1008,1011,1008,17821
20230717,144400,28426176443,1008,1013,1018,1005,57141
20230717,144300,28368443777,1013,1015,1019,1013,13360
20230717,144200,28354893402,1020,1025,1025,1014,49738
20230717,144100,28304339209,1025,1029,1030,1022,25489
20230717,144000,28278160685,1030,1029,1030,1025,17262
20230717,143900,28260431082,1029,1028,1033,1021,29184
20230717,143800,28230455479,1028,1024,1031,1020,68491
20230717,143700,28160119523,1028,1023,1028,1020,38371
20230717,143600,28120741641,1021,1021,1023,1016,19254
20230717,143500,28101087438,1021,1024,1028,1014,238815
20230717,143400,27858404850,1024,1025,1028,1024,32172
20230717,143300,27825404308,1025,1028,1036,1025,44911
20230717,143200,27779038958,1028,1040,1047,1025,73904
20230717,143100,27702363436,1040,1020,1052,1019,215735
20230717,143000,27479204656,1020,1012,1020,1012,34076
20230717,142900,27444563202,1011,1010,1011,1008,12415
20230717,142800,27432022758,1009,1008,1010,1008,14515
20230717,142700,27417368409,1009,1003,1009,1002,11065
20230717,142600,27406229936,1004,1003,1004,1002,20927
20230717,142500,27385255286,1003,1010,1010,1003,4941
20230717,142400,27380295855,1010,1012,1012,1010,4358
20230717,142300,27375893451,1011,1009,1012,1009,6493
20230717,142200,27369330722,1009,1005,1009,1002,11294
20230717,142100,27357974581,1005,1003,1005,1002,5969
20230717,142000,27351982381,1003,1005,1005,1003,6271
20230717,141900,27345689418,1005,1009,1010,1005,21340
20230717,141800,27324189322,1010,1011,1012,1008,18895
20230717,141700,27305098783,1011,1012,1016,1008,11614
20230717,141600,27293351259,1016,1019,1019,1007,7742
20230717,141500,27285519161,1016,1012,1020,1011,84016
20230717,141400,27200038011,1014,1002,1014,1002,55142
20230717,141300,27144500129,1003,1002,1003,999,26313
20230717,141200,27118168952,1000,998,1002,997,19093
20230717,141100,27099086233,997,996,999,996,5918
20230717,141000,27093184828,996,1000,1001,996,28792
20230717,140900,27064427449,1000,1000,1001,998,11049
20230717,140800,27053376508,1000,1001,1002,996,20888
20230717,140700,27032510342,1001,1000,1002,1000,9179
20230717,140600,27023323693,998,997,1001,996,9809
20230717,140500,27013537727,997,1002,1002,996,15742
20230717,140400,26997836160,1002,1001,1003,1000,10061
20230717,140300,26987752648,1001,991,1004,990,16526
20230717,140200,26971281571,990,1012,1015,990,126944
20230717,140100,26843867058,1015,1014,1016,1009,8207
20230717,140000,26835549143,1014,1011,1016,1008,39089
20230717,135900,26796003686,1012,1008,1019,1008,9950
20230717,135800,26785946503,1006,1025,1028,1005,137530
20230717,135700,26646207225,1025,1014,1025,1014,60714
20230717,135600,26584285809,1014,1020,1021,1012,92768
20230717,135500,26490067344,1020,1013,1020,1011,74944
20230717,135400,26413963531,1012,1003,1014,1003,118578
20230717,135300,26294376985,1002,1001,1003,1000,46581
20230717,135200,26247698242,1002,999,1003,997,22120
20230717,135100,26225566683,998,998,1001,997,12778
20230717,135000,26212809437,999,984,1001,984,36746
20230717,134900,26176228572,985,990,990,984,56903
20230717,134800,26120128184,990,996,996,987,19154
20230717,134700,26101193040,989,996,998,989,22837
20230717,134600,26078491918,996,998,998,982,85598
20230717,134500,25993757717,998,1002,1004,994,29896
20230717,134400,25963858768,994,1012,1013,994,114612
20230717,134300,25849028961,1015,1004,1022,1004,182503
20230717,134200,25663722090,1008,985,1008,983,125407
20230717,134100,25538561411,986,976,986,972,45016
20230717,134000,25494529786,976,988,989,970,133205
20230717,133900,25363855720,988,1001,1020,988,370408
20230717,133800,24992021758,1004,1004,1004,1004,0
20230717,133700,24992021758,1004,1004,1004,1004,0
20230717,133600,24992021758,1004,985,1004,984,199974
20230717,133500,24793111375,986,986,986,980,65270
20230717,133400,24728953050,986,970,987,967,151380
20230717,133300,24580779161,970,963,972,961,163876
20230717,133200,24422421404,963,959,966,952,108885
20230717,133100,24317700240,959,951,960,943,283496
20230717,133000,24046908959,950,946,952,942,151872
20230717,132900,23902590659,946,949,951,941,199917
20230717,132800,23713417017,950,927,950,926,114555
20230717,132700,23604839362,931,941,947,927,168546
20230717,132600,23447709827,941,942,950,938,5386
20230717,132500,23442632608,940,951,951,940,111794
20230717,132400,23337094925,951,951,951,950,1449
20230717,132300,23335716936,950,949,950,947,30425
20230717,132200,23306845504,949,948,949,947,8715
20230717,132100,23298584957,950,942,951,942,24605
20230717,132000,23275239001,942,938,942,937,13203
20230717,131900,23262839098,939,936,939,935,15411
20230717,131800,23248389490,936,936,939,935,11689
20230717,131700,23237448525,935,935,936,934,11035
20230717,131600,23227128359,936,943,944,932,111210
20230717,131500,23122623856,942,944,944,941,13181
20230717,131400,23110203459,943,943,947,942,5202
20230717,131300,23105290296,943,950,950,943,4675
20230717,131200,23100868835,951,947,951,943,22537
20230717,131100,23079563426,951,948,952,947,5311
20230717,131000,23074532695,947,948,949,947,22276
20230717,130900,23053421719,949,952,953,948,9001
20230717,130800,23044854642,952,952,953,949,2354
20230717,130700,23042615851,949,951,952,947,11968
20230717,130600,23031240008,950,946,951,946,8524
20230717,130500,23023165324,951,956,957,946,14878
20230717,130400,23009044434,953,957,957,952,6314
20230717,130300,23003012848,957,946,957,944,43342
20230717,130200,22961775793,946,948,948,944,36817
20230717,130100,22926951151,948,948,951,940,32265
20230717,130000,22896542858,947,955,955,946,63731
20230717,125900,22836009548,957,954,958,952,12812
20230717,125800,22823780838,954,953,958,952,6850
20230717,125700,22817237431,953,958,958,951,10536
20230717,125600,22807170802,958,946,959,946,35364
20230717,125500,22773311408,958,942,958,942,33424
20230717,125400,22741546935,943,949,949,941,33408
20230717,125300,22709981287,949,957,957,949,16283
20230717,125200,22694485493,957,947,958,947,27217
20230717,125100,22668588617,950,958,958,947,213256
20230717,125000,22465845947,957,964,964,957,48753
20230717,124900,22419076068,960,964,965,957,77326
20230717,124800,22344876344,965,972,973,960,55356
20230717,124700,22291433870,973,964,975,964,93599
20230717,124600,22200626914,967,970,975,964,179790
20230717,124500,22025872606,970,959,970,956,192803
20230717,124400,21840160722,959,942,969,940,366630
20230717,124300,21488393000,937,925,940,925,126993
20230717,124200,21369331924,925,926,927,919,107995
20230717,124100,21269590264,926,938,938,925,99437
20230717,124000,21177019786,938,943,943,937,24849
20230717,123900,21153692003,943,945,948,940,13031
20230717,123800,21141386418,943,940,943,935,50244
20230717,123700,21094139736,940,929,941,928,43856
20230717,123600,21053259265,929,926,931,923,41028
20230717,123500,21015198061,926,934,935,914,97017
20230717,123400,20925653311,931,948,949,930,198104
20230717,123300,20739603256,949,948,954,944,27924
20230717,123200,20713154865,948,953,957,940,107347
20230717,123100,20611481242,957,959,960,953,41336
20230717,123000,20571934588,959,960,962,955,48454
20230717,122900,20525402937,950,951,961,948,130734
20230717,122800,20400336011,949,954,954,936,40998
20230717,122700,20361658348,954,960,961,944,139500
20230717,122600,20228700604,962,964,967,953,187052
20230717,122500,20048925252,964,956,965,952,102429
20230717,122400,19950572894,955,940,956,940,110333
20230717,122300,19845769590,940,939,941,932,58859
20230717,122200,19790626262,939,940,941,935,74300
20230717,122100,19720954933,941,941,942,935,54983
20230717,122000,19669390568,937,931,945,931,127409
20230717,121900,19549688219,933,930,934,927,152362
20230717,121800,19407916969,932,924,933,920,109290
20230717,121700,19306428311,925,915,925,915,113770
20230717,121600,19201921445,915,916,918,915,32576
20230717,121500,19172070519,916,913,917,911,37813
20230717,121400,19137506591,915,911,916,911,72884
20230717,121300,19070889399,912,903,913,900,59909
20230717,121200,19016434336,904,903,905,899,69315
20230717,121100,18953800333,903,899,904,899,66824
20230717,121000,18893518770,899,895,899,895,21101
20230717,120900,18874579953,895,903,903,894,57206
20230717,120800,18823193851,903,908,908,899,62491
20230717,120700,18766816354,908,913,913,908,78456
20230717,120600,18695332775,912,909,913,906,50180
20230717,120500,18649665372,910,909,911,906,68074
20230717,120400,18587762802,908,909,909,904,50269
20230717,120300,18542232810,909,902,910,900,66688
20230717,120200,18481841394,896,904,909,895,100102
20230717,120100,18391504954,904,901,905,901,32277
20230717,120000,18362357556,901,894,902,894,59316
20230717,115900,18309055582,894,900,900,889,119752
20230717,115800,18202154691,897,908,911,897,214965
20230717,115700,18007714627,910,899,910,898,153034
20230717,115600,17869279272,899,892,904,892,182077
20230717,115500,17705522357,893,883,894,883,68826
20230717,115400,17644278124,886,885,890,882,63007
20230717,115300,17588358247,886,882,887,882,33831
20230717,115200,17558455965,882,880,884,878,44303
20230717,115100,17519419550,880,880,881,879,41900
20230717,115000,17482518609,881,875,883,873,88520
20230717,114900,17404653466,875,873,875,872,26445
20230717,114800,17381536539,874,877,878,873,79811
20230717,114700,17311624791,876,874,877,874,30417
20230717,114600,17284982889,874,873,874,872,13802
20230717,114500,17272932560,872,875,875,871,17869
20230717,114400,17257344544,875,874,875,874,14105
20230717,114300,17245003265,873,873,873,870,57351
20230717,114200,17195029233,877,875,877,872,27268
20230717,114100,17171216290,875,873,875,871,45942
20230717,114000,17131110173,874,869,878,868,74379
20230717,113900,17066320655,869,880,881,869,126899
20230717,113800,16955377943,880,882,885,878,93153
20230717,113700,16873333920,882,880,885,879,205728
20230717,113600,16691935544,880,875,884,873,89987
20230717,113500,16613000588,875,869,876,869,166101
20230717,113400,16468345095,868,868,869,868,100317
20230717,113300,16381253526,868,871,871,868,145786
20230717,113200,16254624097,872,869,872,868,443031
20230717,113100,15869957613,870,870,870,868,272204
20230717,113000,15633553870,870,873,874,869,80686
20230717,112900,15563313667,874,873,874,873,43816
20230717,112800,15525051232,872,871,873,870,48931
20230717,112700,15482399462,871,870,872,869,41349
20230717,112600,15446404826,870,869,873,869,98796
20230717,112500,15360466505,870,874,874,868,268707
20230717,112400,15126849053,874,875,876,874,170860
20230717,112300,14977382750,875,874,879,873,156218
20230717,112200,14840562959,874,868,883,868,181011
20230717,112100,14682836637,869,873,877,868,989958
20230717,112000,13822385901,874,888,891,870,411456
20230717,111900,13461151719,889,898,899,888,95061
20230717,111800,13376376730,899,900,900,895,24591
20230717,111700,13354297218,900,896,902,893,50500
20230717,111600,13308992629,896,907,907,893,83421
20230717,111500,13233871938,907,904,908,898,55182
20230717,111400,13184045880,908,890,910,889,67546
20230717,111300,13123243633,890,910,910,882,278826
20230717,111200,12873278484,909,924,924,909,165671
20230717,111100,12721467387,924,927,928,924,33099
20230717,111000,12690781714,927,925,927,922,23158
20230717,110900,12669367310,923,927,928,922,26276
20230717,110800,12645063232,928,922,928,918,43839
20230717,110700,12604609985,920,916,926,912,105006
20230717,110600,12508186836,916,929,929,912,49939
20230717,110500,12462224167,929,932,934,925,74489
20230717,110400,12392869964,932,930,935,930,96864
20230717,110300,12302493853,930,922,931,919,62330
20230717,110200,12245001479,923,927,934,923,163094
20230717,110100,12093361094,925,920,931,916,188262
20230717,110000,11919711913,919,910,919,908,65055
20230717,105900,11860326697,910,906,912,904,148362
20230717,105800,11725551648,906,901,906,899,48600
20230717,105700,11681650098,901,903,903,897,87054
20230717,105600,11603325702,903,900,906,897,66917
20230717,105500,11543021538,900,890,900,886,101121
20230717,105400,11452847379,890,909,909,880,316334
20230717,105300,11169595276,909,912,914,907,64406
20230717,105200,11110953394,913,911,915,908,39631
20230717,105100,11074853068,911,922,922,909,111278
20230717,105000,10972829502,922,922,927,919,136213
20230717,104900,10847204228,922,907,931,904,177635
20230717,104800,10683818773,907,913,922,907,360672
20230717,104700,10353831031,901,901,901,901,0
20230717,104600,10353831031,901,901,901,901,0
20230717,104500,10353831031,901,911,914,901,304503
20230717,104400,10078573283,910,927,932,910,107775
20230717,104300,9979497892,927,926,937,922,97825
20230717,104200,9888638559,926,942,943,903,288724
20230717,104100,9622341295,942,944,949,934,234294
20230717,104000,9402442075,951,964,965,941,247316
20230717,103900,9166624585,965,959,965,957,127983
20230717,103800,9043624493,959,956,963,956,78326
20230717,103700,8968428488,960,979,980,952,178338
20230717,103600,8796560566,980,991,995,980,62487
20230717,103500,8734939271,992,998,999,985,82026
20230717,103400,8653456901,999,1001,1002,993,56753
20230717,103300,8596758537,997,988,1002,980,100672
20230717,103200,8496687387,988,982,988,977,32670
20230717,103100,8464575203,984,985,993,975,64811
20230717,103000,8400831115,989,971,995,962,118485
20230717,102900,8284440260,972,964,974,956,126189
20230717,102800,8163098563,964,985,986,954,386576
20230717,102700,7789154957,985,1006,1009,976,323200
20230717,102600,7468571178,1007,1018,1018,1003,76351
20230717,102500,7391549384,1018,1018,1018,1013,30898
20230717,102400,7360170996,1018,1026,1027,1018,51501
20230717,102300,7307513241,1026,1009,1026,1007,91560
20230717,102200,7214075292,1008,1001,1013,1000,63487
20230717,102100,7150266050,1000,1012,1012,1000,251699
20230717,102000,6897419936,1013,1016,1018,1010,51333
20230717,101900,6845519652,1017,1010,1018,1008,25706
20230717,101800,6819545540,1009,1019,1019,1008,45147
20230717,101700,6773869679,1019,1027,1030,1010,105884
20230717,101600,6666332339,1024,1026,1034,1024,33021
20230717,101500,6632379804,1026,1030,1030,1017,84707
20230717,101400,6545710157,1029,1032,1032,1023,60220
20230717,101300,6483734772,1030,1039,1041,1029,51490
20230717,101200,6430536433,1034,1041,1044,1034,73006
20230717,101100,6354593217,1040,1036,1042,1029,89844
20230717,101000,6261721093,1036,1032,1043,1024,115899
20230717,100900,6141973675,1033,1013,1036,1010,147459
20230717,100800,5990672750,1013,999,1014,999,92827
20230717,100700,5897491067,995,1022,1022,995,245074
20230717,100600,5651616738,1013,1021,1025,1013,69501
20230717,100500,5580810799,1022,1037,1037,1011,198709
20230717,100400,5377076970,1030,1026,1051,1023,236599
20230717,100300,5131893134,1026,1017,1033,1013,88658
20230717,100200,5041026317,1017,1017,1017,978,310634
20230717,100100,4730627955,1010,1047,1048,1010,207300
20230717,100000,4517044477,1048,1000,1048,953,477767
20230717,095900,4038474528,1004,1004,1004,1004,0
20230717,095800,4038474528,1004,1040,1040,1004,110440
20230717,095700,3926377922,1044,1068,1079,1040,226832
20230717,095600,3686025878,1068,1066,1077,1041,261327
20230717,095500,3408931145,1076,1078,1100,1055,298672
20230717,095400,3085786980,1079,1116,1116,1067,305184
20230717,095300,2753748802,1116,1115,1116,1108,170720
20230717,095200,2563559218,1117,1117,1117,1117,0
20230717,095100,2563559218,1117,1139,1157,1117,129915
20230717,095000,2416316347,1139,1190,1192,1129,182143
20230717,094900,2206445830,1190,1181,1193,1181,65928
20230717,094800,2128145644,1180,1195,1207,1180,83769
20230717,094700,2028566635,1195,1183,1198,1173,86347
20230717,094600,1926391154,1184,1215,1223,1117,175501
20230717,094500,1720789470,1210,1234,1234,1207,57923
20230717,094400,1650517442,1225,1235,1235,1225,73740
20230717,094300,1559896788,1234,1236,1240,1233,63342
20230717,094200,1481580035,1240,1241,1241,1235,24492
20230717,094100,1451322188,1236,1240,1240,1236,7009
20230717,094000,1442649356,1236,1237,1239,1236,6924
20230717,093900,1434082576,1236,1237,1237,1236,3392
20230717,093800,1429887672,1237,1238,1239,1237,22241
20230717,093700,1402374230,1238,1238,1238,1238,1253
20230717,093600,1400823016,1238,1238,1238,1237,5272
20230717,093500,1394301541,1238,1237,1238,1237,1628
20230717,093400,1392286620,1237,1237,1237,1237,5
20230717,093300,1392280435,1236,1236,1238,1235,18734
20230717,093200,1369124156,1237,1237,1237,1236,1419
20230717,093100,1367369054,1237,1237,1238,1237,10379
20230717,093000,1354530222,1237,1236,1238,1236,8188
20230717,092900,1344406834,1236,1239,1239,1236,28589
20230717,092800,1309030240,1238,1241,1241,1238,12235
20230717,092700,1293860929,1241,1242,1242,1240,13545
20230717,092600,1277044878,1243,1249,1249,1242,19294
20230717,092500,1253060119,1249,1250,1250,1246,21709
20230717,092400,1226004769,1250,1251,1251,1246,19951
20230717,092300,1201067862,1251,1257,1257,1251,5084
20230717,092200,1194696603,1257,1257,1257,1251,9012
20230717,092100,1183370673,1257,1250,1257,1250,31286
20230717,092000,1144125601,1250,1249,1250,1249,3601
20230717,091900,1139624559,1250,1248,1250,1245,27008
20230717,091800,1105911241,1245,1239,1245,1239,21693
20230717,091700,1078962961,1236,1236,1239,1236,5043
20230717,091600,1072722941,1236,1236,1236,1235,3470
20230717,091500,1068434128,1236,1236,1236,1235,24640
20230717,091400,1037984007,1236,1236,1237,1236,13262
20230717,091300,1021588175,1236,1237,1237,1236,7835
20230717,091200,1011898519,1237,1236,1238,1236,20240
20230717,091100,986878649,1236,1238,1238,1235,21976
20230717,091000,959714573,1238,1237,1240,1236,28111
20230717,090900,924939596,1239,1235,1239,1233,23360
20230717,090800,896084313,1235,1242,1250,1233,172687
20230717,090700,682144558,1243,1251,1254,1242,67968
20230717,090600,597280701,1253,1249,1253,1248,12153
20230717,090500,582080464,1248,1241,1250,1241,18104
20230717,090400,559502009,1248,1242,1248,1240,51499
20230717,090300,495591771,1241,1244,1249,1240,87947
20230717,090200,386426300,1244,1255,1255,1241,52990
20230717,090100,320385637,1254,1256,1264,1254,95720
20230717,090000,200091418,1254,1240,1271,1240,160160