KissMeData/035600/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,191000,775601300,11800,11800,11800,11800,2394
20230717,190900,775601300,11800,11800,11800,11800,0
20230717,190800,775601300,11800,11800,11800,11800,0
20230717,190700,775601300,11800,11800,11800,11800,0
20230717,190600,775601300,11800,11800,11800,11800,0
20230717,190500,775601300,11800,11800,11800,11800,0
20230717,190400,775601300,11800,11800,11800,11800,0
20230717,190300,775601300,11800,11800,11800,11800,0
20230717,190200,775601300,11800,11800,11800,11800,0
20230717,190100,775601300,11800,11800,11800,11800,0
20230717,190000,775601300,11800,11800,11800,11800,0
20230717,185900,775601300,11800,11800,11800,11800,0
20230717,185800,775601300,11800,11800,11800,11800,0
20230717,185700,775601300,11800,11800,11800,11800,0
20230717,185600,775601300,11800,11800,11800,11800,0
20230717,185500,775601300,11800,11800,11800,11800,0
20230717,185400,775601300,11800,11800,11800,11800,0
20230717,185300,775601300,11800,11800,11800,11800,0
20230717,185200,775601300,11800,11800,11800,11800,0
20230717,185100,775601300,11800,11800,11800,11800,0
20230717,185000,775601300,11800,11800,11800,11800,0
20230717,184900,775601300,11800,11800,11800,11800,0
20230717,184800,775601300,11800,11800,11800,11800,0
20230717,184700,775601300,11800,11800,11800,11800,0
20230717,184600,775601300,11800,11800,11800,11800,0
20230717,184500,775601300,11800,11800,11800,11800,0
20230717,184400,775601300,11800,11800,11800,11800,0
20230717,184300,775601300,11800,11800,11800,11800,0
20230717,184200,775601300,11800,11800,11800,11800,0
20230717,184100,775601300,11800,11800,11800,11800,0
20230717,184000,775601300,11800,11800,11800,11800,2394
20230717,183900,775601300,11800,11800,11800,11800,0
20230717,183800,775601300,11800,11800,11800,11800,0
20230717,183700,775601300,11800,11800,11800,11800,0
20230717,183600,775601300,11800,11800,11800,11800,0
20230717,183500,775601300,11800,11800,11800,11800,0
20230717,183400,775601300,11800,11800,11800,11800,0
20230717,183300,775601300,11800,11800,11800,11800,0
20230717,183200,775601300,11800,11800,11800,11800,0
20230717,183100,775601300,11800,11800,11800,11800,0
20230717,183000,775601300,11800,11800,11800,11800,0
20230717,182900,775601300,11800,11800,11800,11800,0
20230717,182800,775601300,11800,11800,11800,11800,0
20230717,182700,775601300,11800,11800,11800,11800,0
20230717,182600,775601300,11800,11800,11800,11800,0
20230717,182500,775601300,11800,11800,11800,11800,0
20230717,182400,775601300,11800,11800,11800,11800,0
20230717,182300,775601300,11800,11800,11800,11800,0
20230717,182200,775601300,11800,11800,11800,11800,0
20230717,182100,775601300,11800,11800,11800,11800,0
20230717,182000,775601300,11800,11800,11800,11800,0
20230717,181900,775601300,11800,11800,11800,11800,0
20230717,181800,775601300,11800,11800,11800,11800,0
20230717,181700,775601300,11800,11800,11800,11800,0
20230717,181600,775601300,11800,11800,11800,11800,0
20230717,181500,775601300,11800,11800,11800,11800,0
20230717,181400,775601300,11800,11800,11800,11800,0
20230717,181300,775601300,11800,11800,11800,11800,0
20230717,181200,775601300,11800,11800,11800,11800,0
20230717,181100,775601300,11800,11800,11800,11800,0
20230717,181000,775601300,11800,11800,11800,11800,2394
20230717,180900,775601300,11800,11800,11800,11800,0
20230717,180800,775601300,11800,11800,11800,11800,0
20230717,180700,775601300,11800,11800,11800,11800,0
20230717,180600,775601300,11800,11800,11800,11800,0
20230717,180500,775601300,11800,11800,11800,11800,0
20230717,180400,775601300,11800,11800,11800,11800,0
20230717,180300,775601300,11800,11800,11800,11800,0
20230717,180200,775601300,11800,11800,11800,11800,0
20230717,180100,775601300,11800,11800,11800,11800,0
20230717,180000,775601300,11800,11800,11800,11800,0
20230717,175900,775601300,11800,11800,11800,11800,0
20230717,175800,775601300,11800,11800,11800,11800,0
20230717,175700,775601300,11800,11800,11800,11800,0
20230717,175600,775601300,11800,11800,11800,11800,0
20230717,175500,775601300,11800,11800,11800,11800,0
20230717,175400,775601300,11800,11800,11800,11800,0
20230717,175300,775601300,11800,11800,11800,11800,0
20230717,175200,775601300,11800,11800,11800,11800,0
20230717,175100,775601300,11800,11800,11800,11800,0
20230717,175000,775601300,11800,11800,11800,11800,0
20230717,174900,775601300,11800,11800,11800,11800,0
20230717,174800,775601300,11800,11800,11800,11800,0
20230717,174700,775601300,11800,11800,11800,11800,0
20230717,174600,775601300,11800,11800,11800,11800,0
20230717,174500,775601300,11800,11800,11800,11800,0
20230717,174400,775601300,11800,11800,11800,11800,0
20230717,174300,775601300,11800,11800,11800,11800,0
20230717,174200,775601300,11800,11800,11800,11800,0
20230717,174100,775601300,11800,11800,11800,11800,0
20230717,174000,775601300,11800,11800,11800,11800,2394
20230717,173900,775601300,11800,11800,11800,11800,0
20230717,173800,775601300,11800,11800,11800,11800,0
20230717,173700,775601300,11800,11800,11800,11800,0
20230717,173600,775601300,11800,11800,11800,11800,0
20230717,173500,775601300,11800,11800,11800,11800,0
20230717,173400,775601300,11800,11800,11800,11800,0
20230717,173300,775601300,11800,11800,11800,11800,0
20230717,173200,775601300,11800,11800,11800,11800,0
20230717,173100,775601300,11800,11800,11800,11800,0
20230717,173000,775601300,11800,11800,11800,11800,0
20230717,172900,775601300,11800,11800,11800,11800,0
20230717,172800,775601300,11800,11800,11800,11800,0
20230717,172700,775601300,11800,11800,11800,11800,0
20230717,172600,775601300,11800,11800,11800,11800,0
20230717,172500,775601300,11800,11800,11800,11800,0
20230717,172400,775601300,11800,11800,11800,11800,0
20230717,172300,775601300,11800,11800,11800,11800,0
20230717,172200,775601300,11800,11800,11800,11800,0
20230717,172100,775601300,11800,11800,11800,11800,0
20230717,172000,775601300,11800,11800,11800,11800,0
20230717,171900,775601300,11800,11800,11800,11800,0
20230717,171800,775601300,11800,11800,11800,11800,0
20230717,171700,775601300,11800,11800,11800,11800,0
20230717,171600,775601300,11800,11800,11800,11800,0
20230717,171500,775601300,11800,11800,11800,11800,0
20230717,171400,775601300,11800,11800,11800,11800,0
20230717,171300,775601300,11800,11800,11800,11800,0
20230717,171200,775601300,11800,11800,11800,11800,0
20230717,171100,775601300,11800,11800,11800,11800,0
20230717,171000,775601300,11800,11800,11800,11800,2394
20230717,170900,775601300,11800,11800,11800,11800,0
20230717,170800,775601300,11800,11800,11800,11800,0
20230717,170700,775601300,11800,11800,11800,11800,0
20230717,170600,775601300,11800,11800,11800,11800,0
20230717,170500,775601300,11800,11800,11800,11800,0
20230717,170400,775601300,11800,11800,11800,11800,0
20230717,170300,775601300,11800,11800,11800,11800,0
20230717,170200,775601300,11800,11800,11800,11800,0
20230717,170100,775601300,11800,11800,11800,11800,0
20230717,170000,775601300,11800,11800,11800,11800,0
20230717,165900,775601300,11800,11800,11800,11800,0
20230717,165800,775601300,11800,11800,11800,11800,0
20230717,165700,775601300,11800,11800,11800,11800,0
20230717,165600,775601300,11800,11800,11800,11800,0
20230717,165500,775601300,11800,11800,11800,11800,0
20230717,165400,775601300,11800,11800,11800,11800,0
20230717,165300,775601300,11800,11800,11800,11800,0
20230717,165200,775601300,11800,11800,11800,11800,0
20230717,165100,775601300,11800,11800,11800,11800,0
20230717,165000,775601300,11800,11800,11800,11800,0
20230717,164900,775601300,11800,11800,11800,11800,0
20230717,164800,775601300,11800,11800,11800,11800,0
20230717,164700,775601300,11800,11800,11800,11800,0
20230717,164600,775601300,11800,11800,11800,11800,0
20230717,164500,775601300,11800,11800,11800,11800,0
20230717,164400,775601300,11800,11800,11800,11800,0
20230717,164300,775601300,11800,11800,11800,11800,0
20230717,164200,775601300,11800,11800,11800,11800,0
20230717,164100,775601300,11800,11800,11800,11800,0
20230717,164000,775601300,11800,11800,11800,11800,2394
20230717,163900,775601300,11800,11800,11800,11800,0
20230717,163800,775601300,11800,11800,11800,11800,0
20230717,163700,775601300,11800,11800,11800,11800,0
20230717,163600,775601300,11800,11800,11800,11800,0
20230717,163500,775601300,11800,11800,11800,11800,0
20230717,163400,775601300,11800,11800,11800,11800,0
20230717,163300,775601300,11800,11800,11800,11800,0
20230717,163200,775601300,11800,11800,11800,11800,0
20230717,163100,775601300,11800,11800,11800,11800,0
20230717,163000,775601300,11800,11800,11800,11800,0
20230717,162900,775601300,11800,11800,11800,11800,0
20230717,162800,775601300,11800,11800,11800,11800,0
20230717,162700,775601300,11800,11800,11800,11800,0
20230717,162600,775601300,11800,11800,11800,11800,0
20230717,162500,775601300,11800,11800,11800,11800,0
20230717,162400,775601300,11800,11800,11800,11800,0
20230717,162300,775601300,11800,11800,11800,11800,0
20230717,162200,775601300,11800,11800,11800,11800,0
20230717,162100,775601300,11800,11800,11800,11800,0
20230717,162000,775601300,11800,11800,11800,11800,0
20230717,161900,775601300,11800,11800,11800,11800,0
20230717,161800,775601300,11800,11800,11800,11800,0
20230717,161700,775601300,11800,11800,11800,11800,0
20230717,161600,775601300,11800,11800,11800,11800,0
20230717,161500,775601300,11800,11800,11800,11800,0
20230717,161400,775601300,11800,11800,11800,11800,0
20230717,161300,775601300,11800,11800,11800,11800,0
20230717,161200,775601300,11800,11800,11800,11800,0
20230717,161100,775601300,11800,11800,11800,11800,0
20230717,161000,775601300,11800,11800,11800,11800,2394
20230717,160900,775601300,11800,11800,11800,11800,0
20230717,160800,775601300,11800,11800,11800,11800,0
20230717,160700,775601300,11800,11800,11800,11800,0
20230717,160600,775601300,11800,11800,11800,11800,0
20230717,160500,775601300,11800,11800,11800,11800,0
20230717,160400,775601300,11800,11800,11800,11800,0
20230717,160300,775601300,11800,11800,11800,11800,0
20230717,160200,775601300,11800,11800,11800,11800,0
20230717,160100,775601300,11800,11800,11800,11800,0
20230717,160000,775601300,11800,11800,11800,11800,0
20230717,155900,775601300,11800,11800,11800,11800,0
20230717,155800,775601300,11800,11800,11800,11800,0
20230717,155700,775601300,11800,11800,11800,11800,0
20230717,155600,775601300,11800,11800,11800,11800,0
20230717,155500,775601300,11800,11800,11800,11800,0
20230717,155400,775601300,11800,11800,11800,11800,0
20230717,155300,775601300,11800,11800,11800,11800,0
20230717,155200,775601300,11800,11800,11800,11800,0
20230717,155100,775601300,11800,11800,11800,11800,0
20230717,155000,775601300,11800,11800,11800,11800,0
20230717,154900,775601300,11800,11800,11800,11800,0
20230717,154800,775601300,11800,11800,11800,11800,0
20230717,154700,775601300,11800,11800,11800,11800,0
20230717,154600,775601300,11800,11800,11800,11800,0
20230717,154500,775601300,11800,11800,11800,11800,0
20230717,154400,775601300,11800,11800,11800,11800,0
20230717,154300,775601300,11800,11800,11800,11800,0
20230717,154200,775601300,11800,11800,11800,11800,0
20230717,154100,775601300,11800,11800,11800,11800,0
20230717,154000,775601300,11800,11800,11800,11800,2394
20230717,153900,775601300,11800,11800,11800,11800,0
20230717,153800,775601300,11800,11800,11800,11800,0
20230717,153700,775601300,11800,11800,11800,11800,0
20230717,153600,775601300,11800,11800,11800,11800,0
20230717,153500,775601300,11800,11800,11800,11800,0
20230717,153400,775601300,11800,11800,11800,11800,0
20230717,153300,775601300,11800,11800,11800,11800,0
20230717,153200,775601300,11800,11800,11800,11800,0
20230717,153100,775601300,11800,11800,11800,11800,0
20230717,153000,775601300,11800,11800,11800,11800,2394
20230717,152900,747352100,11760,11760,11760,11760,0
20230717,152800,747352100,11760,11760,11760,11760,0
20230717,152700,747352100,11760,11760,11760,11760,0
20230717,152600,747352100,11760,11760,11760,11760,0
20230717,152500,747352100,11760,11760,11760,11760,0
20230717,152400,747352100,11760,11760,11760,11760,0
20230717,152300,747352100,11760,11760,11760,11760,0
20230717,152200,747352100,11760,11760,11760,11760,0
20230717,152100,747352100,11760,11760,11760,11760,0
20230717,152000,747352100,11760,11760,11760,11760,0
20230717,151900,747352100,11760,11740,11800,11740,112
20230717,151800,746032980,11780,11740,11780,11740,64
20230717,151700,745280260,11750,11770,11780,11750,194
20230717,151600,742999760,11780,11780,11780,11780,5
20230717,151500,742940860,11780,11790,11790,11770,35
20230717,151400,742528640,11810,11800,11810,11800,390
20230717,151300,737926630,11780,11750,11800,11750,246
20230717,151200,735030460,11750,11780,11780,11750,17
20230717,151100,734830580,11800,11780,11800,11750,320
20230717,151000,731059220,11750,11770,11780,11750,156
20230717,150900,729223380,11760,11780,11780,11760,120
20230717,150800,727811160,11780,11770,11780,11770,14
20230717,150700,727646370,11770,11770,11770,11770,13
20230717,150600,727493360,11770,11750,11770,11750,133
20230717,150500,725928210,11750,11750,11750,11750,213
20230717,150400,723425460,11770,11760,11770,11760,248
20230717,150300,720508960,11770,11770,11770,11760,69
20230717,150200,719696960,11760,11770,11770,11760,77
20230717,150100,718790800,11770,11770,11780,11760,112
20230717,150000,717472910,11770,11760,11770,11750,162
20230717,145900,715567890,11760,11760,11760,11760,184
20230717,145800,713404050,11760,11760,11760,11760,13
20230717,145700,713251170,11760,11760,11760,11760,513
20230717,145600,707218290,11780,11760,11780,11760,144
20230717,145500,705523020,11770,11760,11770,11760,36
20230717,145400,705099650,11760,11760,11760,11760,495
20230717,145300,699278450,11750,11750,11750,11750,37
20230717,145200,698843700,11750,11750,11750,11750,13
20230717,145100,698690950,11750,11760,11760,11750,749
20230717,145000,689882840,11760,11770,11770,11760,83
20230717,144900,688906060,11760,11770,11770,11760,53
20230717,144800,688282680,11770,11770,11770,11770,114
20230717,144700,686940900,11780,11780,11780,11770,247
20230717,144600,684033650,11780,11780,11780,11780,0
20230717,144500,684033650,11780,11770,11780,11770,26
20230717,144400,683727380,11780,11780,11780,11780,50
20230717,144300,683138380,11780,11780,11780,11780,50
20230717,144200,682549380,11780,11780,11780,11770,63
20230717,144100,681807790,11770,11770,11770,11770,2
20230717,144000,681784250,11770,11760,11770,11760,413
20230717,143900,676927080,11760,11760,11760,11760,50
20230717,143800,676339080,11750,11750,11750,11750,4
20230717,143700,676292080,11760,11750,11760,11750,119
20230717,143600,674893730,11760,11750,11760,11750,272
20230717,143500,671697230,11750,11750,11750,11750,50
20230717,143400,671109730,11790,11790,11790,11790,0
20230717,143300,671109730,11790,11790,11790,11790,1
20230717,143200,671097940,11790,11790,11790,11790,2
20230717,143100,671074360,11750,11750,11750,11750,50
20230717,143000,670486860,11780,11780,11780,11780,0
20230717,142900,670486860,11780,11770,11780,11770,41
20230717,142800,670003930,11760,11760,11760,11760,61
20230717,142700,669286570,11750,11750,11750,11750,109
20230717,142600,668005820,11790,11790,11790,11790,27
20230717,142500,667687490,11790,11780,11790,11780,900
20230717,142400,657081400,11780,11780,11780,11780,0
20230717,142300,657081400,11780,11780,11780,11780,0
20230717,142200,657081400,11780,11740,11780,11740,813
20230717,142100,647512710,11740,11740,11740,11740,0
20230717,142000,647512710,11740,11740,11740,11740,56
20230717,141900,646855270,11740,11740,11740,11740,0
20230717,141800,646855270,11740,11740,11740,11740,0
20230717,141700,646855270,11740,11740,11740,11740,2
20230717,141600,646831790,11750,11750,11750,11750,27
20230717,141500,646514540,11760,11760,11760,11760,0
20230717,141400,646514540,11760,11760,11760,11760,1
20230717,141300,646502780,11760,11760,11760,11760,1
20230717,141200,646491020,11750,11750,11750,11750,92
20230717,141100,645410020,11740,11730,11740,11730,238
20230717,141000,642616410,11730,11730,11730,11730,140
20230717,140900,640974210,11740,11740,11740,11740,0
20230717,140800,640974210,11740,11740,11740,11740,56
20230717,140700,640316770,11740,11740,11740,11740,0
20230717,140600,640316770,11740,11740,11740,11740,0
20230717,140500,640316770,11740,11730,11740,11730,87
20230717,140400,639295730,11730,11720,11730,11720,66
20230717,140300,638521650,11730,11730,11730,11730,112
20230717,140200,637207890,11730,11730,11730,11730,60
20230717,140100,636504090,11740,11730,11740,11730,143
20230717,140000,634826270,11730,11730,11730,11730,0
20230717,135900,634826270,11730,11730,11730,11730,21
20230717,135800,634579940,11740,11740,11740,11740,5
20230717,135700,634521240,11730,11730,11730,11730,34
20230717,135600,634122420,11730,11730,11730,11730,47
20230717,135500,633571110,11730,11730,11730,11730,0
20230717,135400,633571110,11730,11730,11730,11730,0
20230717,135300,633571110,11730,11730,11730,11730,0
20230717,135200,633571110,11730,11730,11730,11730,0
20230717,135100,633571110,11730,11730,11730,11730,10
20230717,135000,633453810,11730,11730,11730,11730,0
20230717,134900,633453810,11730,11730,11730,11730,10
20230717,134800,633336510,11730,11730,11730,11730,15
20230717,134700,633160560,11740,11730,11740,11730,13
20230717,134600,633008040,11730,11740,11740,11730,141
20230717,134500,631354100,11730,11730,11730,11730,1
20230717,134400,631342370,11740,11740,11740,11740,0
20230717,134300,631342370,11740,11740,11740,11740,5
20230717,134200,631283670,11740,11740,11740,11740,12
20230717,134100,631142790,11740,11730,11740,11730,38
20230717,134000,630697040,11730,11730,11730,11730,65
20230717,133900,629934590,11730,11730,11730,11730,70
20230717,133800,629113490,11720,11720,11720,11720,0
20230717,133700,629113490,11720,11720,11720,11720,66
20230717,133600,628339970,11720,11720,11720,11720,11
20230717,133500,628211050,11720,11720,11720,11720,12
20230717,133400,628070410,11720,11720,11720,11720,47
20230717,133300,627519570,11720,11720,11720,11720,12
20230717,133200,627378930,11720,11710,11720,11710,2142
20230717,133100,602294260,11710,11710,11710,11710,1
20230717,133000,602282550,11710,11710,11710,11710,32
20230717,132900,601907830,11700,11710,11710,11700,13
20230717,132800,601755700,11710,11710,11710,11710,1261
20230717,132700,586989390,11710,11720,11720,11710,5
20230717,132600,586930810,11720,11720,11720,11720,1
20230717,132500,586919090,11710,11710,11710,11710,0
20230717,132400,586919090,11710,11710,11710,11710,0
20230717,132300,586919090,11710,11710,11710,11710,0
20230717,132200,586919090,11710,11710,11710,11710,21
20230717,132100,586673180,11710,11710,11720,11710,228
20230717,132000,584001700,11720,11720,11720,11720,38
20230717,131900,583556340,11720,11720,11720,11720,22
20230717,131800,583298500,11720,11720,11720,11720,80
20230717,131700,582360900,11720,11720,11720,11720,110
20230717,131600,581071700,11720,11720,11720,11720,12
20230717,131500,580931060,11720,11720,11720,11720,33
20230717,131400,580544300,11710,11710,11710,11710,0
20230717,131300,580544300,11710,11720,11720,11710,19
20230717,131200,580321700,11720,11740,11740,11720,376
20230717,131100,575914940,11730,11730,11730,11730,71
20230717,131000,575082110,11730,11730,11730,11730,197
20230717,130900,572771300,11740,11740,11740,11740,1
20230717,130800,572759560,11740,11740,11740,11740,0
20230717,130700,572759560,11740,11740,11740,11740,0
20230717,130600,572759560,11740,11740,11740,11740,1
20230717,130500,572747820,11740,11740,11740,11740,105
20230717,130400,571515120,11740,11740,11740,11740,15
20230717,130300,571339020,11740,11740,11740,11740,0
20230717,130200,571339020,11740,11740,11740,11740,47
20230717,130100,570787240,11750,11750,11750,11750,1
20230717,130000,570775490,11740,11740,11740,11740,2521
20230717,125900,541178950,11740,11740,11740,11740,410
20230717,125800,536365550,11760,11750,11760,11750,16
20230717,125700,536177400,11760,11770,11770,11760,89
20230717,125600,535130700,11790,11790,11790,11790,0
20230717,125500,535130700,11790,11790,11790,11790,18
20230717,125400,534918480,11800,11760,11800,11760,1055
20230717,125300,522505510,11760,11740,11760,11740,1107
20230717,125200,509498420,11740,11740,11740,11740,34
20230717,125100,509099260,11740,11740,11740,11740,1
20230717,125000,509087520,11730,11730,11730,11730,68
20230717,124900,508289880,11730,11730,11730,11730,37
20230717,124800,507855870,11730,11730,11730,11720,237
20230717,124700,505076400,11730,11730,11730,11730,10
20230717,124600,504959100,11730,11730,11730,11730,5
20230717,124500,504900450,11730,11730,11730,11730,0
20230717,124400,504900450,11730,11720,11730,11720,417
20230717,124300,500010770,11720,11720,11720,11720,12
20230717,124200,499870130,11720,11720,11720,11720,14
20230717,124100,499706050,11720,11710,11720,11710,348
20230717,124000,495627540,11710,11710,11710,11710,0
20230717,123900,495627540,11710,11710,11710,11710,407
20230717,123800,490861570,11720,11720,11720,11720,142
20230717,123700,489197330,11720,11710,11720,11710,100
20230717,123600,488025630,11720,11720,11720,11720,181
20230717,123500,485904310,11720,11720,11720,11720,17
20230717,123400,485705070,11720,11710,11720,11710,963
20230717,123300,474427130,11700,11710,11710,11700,13
20230717,123200,474274910,11710,11710,11710,11710,42
20230717,123100,473783090,11710,11710,11710,11710,312
20230717,123000,470129570,11700,11700,11700,11700,154
20230717,122900,468327770,11700,11700,11700,11700,10
20230717,122800,468210770,11710,11700,11710,11700,49
20230717,122700,467637070,11700,11700,11700,11700,590
20230717,122600,460734070,11710,11710,11710,11710,33
20230717,122500,460347640,11710,11710,11710,11710,37
20230717,122400,459914370,11700,11700,11700,11700,535
20230717,122300,453654870,11700,11700,11710,11700,1279
20230717,122200,438690450,11700,11700,11700,11700,0
20230717,122100,438690450,11700,11700,11700,11700,13
20230717,122000,438538350,11700,11700,11700,11700,64
20230717,121900,437789550,11700,11700,11700,11700,48
20230717,121800,437227950,11710,11710,11710,11710,0
20230717,121700,437227950,11710,11710,11710,11710,0
20230717,121600,437227950,11710,11710,11710,11710,0
20230717,121500,437227950,11710,11710,11710,11710,0
20230717,121400,437227950,11710,11710,11710,11710,1
20230717,121300,437216240,11710,11700,11710,11700,221
20230717,121200,434630000,11710,11710,11710,11710,12
20230717,121100,434489480,11700,11710,11710,11700,318
20230717,121000,430768220,11710,11710,11710,11710,0
20230717,120900,430768220,11710,11710,11710,11710,0
20230717,120800,430768220,11710,11710,11710,11710,12
20230717,120700,430627700,11710,11710,11710,11710,50
20230717,120600,430042200,11710,11710,11710,11710,1064
20230717,120500,417582760,11700,11710,11710,11700,620
20230717,120400,410326940,11730,11720,11730,11720,154
20230717,120300,408522010,11730,11730,11730,11730,0
20230717,120200,408522010,11730,11730,11730,11730,0
20230717,120100,408522010,11730,11730,11730,11730,0
20230717,120000,408522010,11730,11730,11730,11730,0
20230717,115900,408522010,11730,11720,11730,11720,45
20230717,115800,407994260,11720,11720,11720,11720,42
20230717,115700,407502020,11720,11720,11720,11720,18
20230717,115600,407291060,11720,11720,11720,11720,0
20230717,115500,407291060,11720,11720,11720,11720,2
20230717,115400,407267620,11720,11720,11720,11720,1
20230717,115300,407255900,11720,11720,11720,11720,0
20230717,115200,407255900,11720,11740,11740,11720,174
20230717,115100,405215120,11740,11740,11740,11740,0
20230717,115000,405215120,11740,11740,11740,11740,1
20230717,114900,405203380,11730,11730,11730,11730,0
20230717,114800,405203380,11730,11710,11730,11710,50
20230717,114700,404617140,11690,11690,11690,11690,6
20230717,114600,404547000,11710,11710,11710,11710,0
20230717,114500,404547000,11710,11690,11710,11690,1618
20230717,114400,385632130,11690,11690,11690,11690,0
20230717,114300,385632130,11690,11690,11690,11690,0
20230717,114200,385632130,11690,11690,11690,11680,332
20230717,114100,381754050,11690,11690,11690,11690,18
20230717,114000,381543630,11690,11690,11690,11690,0
20230717,113900,381543630,11690,11700,11700,11690,481
20230717,113800,375920610,11700,11700,11700,11700,0
20230717,113700,375920610,11700,11700,11700,11700,26
20230717,113600,375616410,11700,11690,11700,11690,441
20230717,113500,370460850,11690,11690,11690,11690,110
20230717,113400,369174950,11690,11690,11690,11690,11
20230717,113300,369046360,11700,11710,11710,11700,74
20230717,113200,368179980,11710,11710,11710,11710,6
20230717,113100,368109720,11710,11710,11710,11710,0
20230717,113000,368109720,11710,11710,11710,11710,0
20230717,112900,368109720,11710,11700,11710,11700,251
20230717,112800,365170640,11700,11700,11700,11700,66
20230717,112700,364398440,11700,11700,11700,11700,11
20230717,112600,364269740,11700,11700,11700,11700,14
20230717,112500,364105940,11700,11700,11700,11700,186
20230717,112400,361929740,11700,11690,11700,11690,278
20230717,112300,358677920,11690,11700,11700,11690,79
20230717,112200,357753720,11700,11700,11700,11700,25
20230717,112100,357461220,11700,11700,11700,11700,6
20230717,112000,357391020,11690,11690,11690,11680,391
20230717,111900,352822430,11690,11690,11690,11690,70
20230717,111800,352004130,11680,11690,11690,11680,760
20230717,111700,343122710,11690,11690,11690,11690,0
20230717,111600,343122710,11690,11700,11700,11690,24
20230717,111500,342841960,11690,11690,11690,11690,77
20230717,111400,341941830,11700,11700,11700,11700,0
20230717,111300,341941830,11700,11700,11700,11700,57
20230717,111200,341274930,11700,11700,11700,11700,350
20230717,111100,337179930,11700,11700,11700,11700,10
20230717,111000,337062930,11700,11680,11700,11680,876
20230717,110900,326830720,11680,11680,11680,11680,0
20230717,110800,326830720,11680,11680,11680,11680,55
20230717,110700,326188320,11680,11680,11680,11680,0
20230717,110600,326188320,11680,11680,11680,11680,400
20230717,110500,321516320,11680,11680,11680,11680,227
20230717,110400,318864960,11680,11680,11680,11680,135
20230717,110300,317288160,11690,11690,11690,11690,0
20230717,110200,317288160,11690,11690,11690,11690,2
20230717,110100,317264780,11690,11690,11690,11690,50
20230717,110000,316680280,11680,11680,11680,11680,1
20230717,105900,316668600,11680,11690,11690,11680,238
20230717,105800,313886880,11690,11690,11690,11690,10
20230717,105700,313769980,11690,11690,11690,11690,200
20230717,105600,311431980,11700,11700,11700,11700,67
20230717,105500,310648080,11700,11700,11700,11700,101
20230717,105400,309466380,11710,11710,11710,11710,0
20230717,105300,309466380,11710,11720,11720,11710,132
20230717,105200,307920630,11720,11720,11720,11720,1
20230717,105100,307908910,11690,11690,11690,11690,1
20230717,105000,307897220,11700,11700,11700,11700,2
20230717,104900,307873820,11700,11700,11700,11700,0
20230717,104800,307873820,11700,11700,11710,11690,238
20230717,104700,305089850,11700,11700,11700,11700,50
20230717,104600,304504850,11700,11700,11700,11700,85
20230717,104500,303510350,11700,11700,11700,11700,30
20230717,104400,303159350,11700,11700,11700,11700,191
20230717,104300,300924650,11700,11700,11700,11700,95
20230717,104200,299813150,11710,11710,11710,11710,55
20230717,104100,299169100,11700,11700,11700,11700,5
20230717,104000,299110600,11700,11700,11700,11700,38
20230717,103900,298666000,11690,11690,11690,11690,0
20230717,103800,298666000,11690,11720,11720,11690,207
20230717,103700,296243200,11740,11740,11740,11740,0
20230717,103600,296243200,11740,11730,11740,11730,50
20230717,103500,295656360,11740,11740,11740,11740,22
20230717,103400,295398080,11740,11740,11740,11740,69
20230717,103300,294588020,11690,11700,11700,11690,50
20230717,103200,294003500,11690,11690,11690,11690,0
20230717,103100,294003500,11690,11740,11740,11690,71
20230717,103000,293170930,11740,11740,11740,11740,1
20230717,102900,293159190,11740,11740,11740,11740,12
20230717,102800,293018310,11740,11740,11740,11730,169
20230717,102700,291034260,11740,11740,11740,11740,7
20230717,102600,290952080,11710,11720,11720,11710,161
20230717,102500,289066610,11720,11720,11720,11720,33
20230717,102400,288679850,11740,11740,11740,11740,5
20230717,102300,288621150,11740,11690,11740,11680,87
20230717,102200,287601680,11700,11700,11700,11700,73
20230717,102100,286747580,11700,11700,11710,11700,50
20230717,102000,286162420,11720,11720,11720,11720,134
20230717,101900,284591940,11720,11730,11730,11720,152
20230717,101800,282810410,11730,11720,11730,11720,4
20230717,101700,282763500,11720,11720,11720,11720,46
20230717,101600,282224380,11680,11680,11680,11680,1
20230717,101500,282212700,11690,11710,11710,11690,110
20230717,101400,280926580,11730,11730,11730,11730,0
20230717,101300,280926580,11730,11730,11730,11730,10
20230717,101200,280809280,11730,11730,11730,11730,5
20230717,101100,280750630,11710,11700,11710,11700,130
20230717,101000,279229540,11700,11700,11700,11700,100
20230717,100900,278059540,11730,11730,11730,11730,0
20230717,100800,278059540,11730,11690,11730,11690,1126
20230717,100700,264881930,11680,11680,11680,11680,204
20230717,100600,262499210,11680,11680,11680,11680,97
20230717,100500,261366250,11680,11680,11680,11680,0
20230717,100400,261366250,11680,11670,11680,11670,154
20230717,100300,259567720,11670,11680,11680,11670,371
20230717,100200,255237330,11680,11680,11680,11680,25
20230717,100100,254945330,11680,11670,11680,11670,117
20230717,100000,253579710,11660,11660,11660,11660,0
20230717,095900,253579710,11660,11670,11670,11660,87
20230717,095800,252565140,11660,11660,11660,11660,33
20230717,095700,252180360,11660,11670,11680,11650,3656
20230717,095600,209546630,11680,11680,11680,11680,147
20230717,095500,207829670,11680,11700,11700,11680,144
20230717,095400,206145990,11680,11700,11700,11680,20
20230717,095300,205912190,11690,11690,11690,11690,0
20230717,095200,205912190,11690,11710,11710,11690,38
20230717,095100,205467870,11710,11710,11710,11710,0
20230717,095000,205467870,11710,11690,11710,11690,80
20230717,094900,204531840,11690,11690,11690,11690,88
20230717,094800,203503120,11690,11690,11690,11690,30
20230717,094700,203152420,11700,11700,11700,11700,209
20230717,094600,200707120,11690,11670,11690,11670,134
20230717,094500,199142750,11690,11680,11690,11680,163
20230717,094400,197238380,11680,11680,11680,11680,282
20230717,094300,193944620,11680,11690,11690,11680,621
20230717,094200,186686870,11690,11690,11690,11690,10
20230717,094100,186569970,11690,11690,11690,11690,220
20230717,094000,183998170,11690,11690,11690,11680,568
20230717,093900,177363250,11690,11690,11690,11690,53
20230717,093800,176743680,11690,11690,11690,11690,7
20230717,093700,176661850,11690,11700,11700,11690,36
20230717,093600,176240990,11700,11700,11700,11700,3
20230717,093500,176205890,11700,11700,11700,11700,8
20230717,093400,176112290,11690,11690,11690,11690,0
20230717,093300,176112290,11690,11690,11700,11690,45
20230717,093200,175586170,11700,11700,11700,11690,188
20230717,093100,173386580,11700,11700,11700,11700,50
20230717,093000,172801580,11700,11690,11700,11680,111
20230717,092900,171504460,11690,11680,11690,11680,120
20230717,092800,170101970,11680,11680,11680,11680,18
20230717,092700,169891730,11700,11670,11700,11670,301
20230717,092600,166375620,11670,11670,11670,11670,53
20230717,092500,165757110,11670,11680,11700,11670,84
20230717,092400,164775600,11670,11660,11670,11660,95
20230717,092300,163667750,11660,11660,11660,11660,101
20230717,092200,162490090,11660,11660,11660,11650,563
20230717,092100,155926830,11660,11680,11680,11660,131
20230717,092000,154398910,11680,11650,11680,11650,30
20230717,091900,154049050,11650,11650,11660,11650,852
20230717,091800,144121100,11650,11650,11660,11650,119
20230717,091700,142734700,11650,11650,11650,11650,16
20230717,091600,142548300,11650,11700,11700,11650,20
20230717,091500,142314950,11700,11660,11700,11660,320
20230717,091400,138583520,11650,11700,11700,11650,240
20230717,091300,135785540,11650,11640,11650,11630,4531
20230717,091200,83088950,11650,11640,11650,11640,1437
20230717,091100,66353860,11650,11650,11650,11640,26
20230717,091000,66050990,11640,11640,11640,11640,665
20230717,090900,58310390,11650,11640,11650,11640,29
20230717,090800,57972750,11650,11650,11650,11650,183
20230717,090700,55840800,11650,11650,11650,11640,269
20230717,090600,52707280,11640,11640,11700,11640,256
20230717,090500,49723360,11640,11650,11680,11640,193
20230717,090400,47476420,11660,11640,11690,11640,769
20230717,090300,38516390,11650,11630,11670,11630,279
20230717,090200,35268140,11630,11630,11650,11630,946
20230717,090100,24256350,11630,11650,11650,11630,480
20230717,090000,18671160,11650,11650,11650,11640,1603