KissMeData/101730/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,195200,673082060,10220,10220,10220,10220,1390
20230717,195100,673082060,10220,10220,10220,10220,0
20230717,195000,673082060,10220,10220,10220,10220,0
20230717,194900,673082060,10220,10220,10220,10220,0
20230717,194800,673082060,10220,10220,10220,10220,0
20230717,194700,673082060,10220,10220,10220,10220,0
20230717,194600,673082060,10220,10220,10220,10220,0
20230717,194500,673082060,10220,10220,10220,10220,0
20230717,194400,673082060,10220,10220,10220,10220,0
20230717,194300,673082060,10220,10220,10220,10220,0
20230717,194200,673082060,10220,10220,10220,10220,0
20230717,194100,673082060,10220,10220,10220,10220,0
20230717,194000,673082060,10220,10220,10220,10220,0
20230717,193900,673082060,10220,10220,10220,10220,0
20230717,193800,673082060,10220,10220,10220,10220,0
20230717,193700,673082060,10220,10220,10220,10220,0
20230717,193600,673082060,10220,10220,10220,10220,0
20230717,193500,673082060,10220,10220,10220,10220,0
20230717,193400,673082060,10220,10220,10220,10220,0
20230717,193300,673082060,10220,10220,10220,10220,0
20230717,193200,673082060,10220,10220,10220,10220,0
20230717,193100,673082060,10220,10220,10220,10220,0
20230717,193000,673082060,10220,10220,10220,10220,0
20230717,192900,673082060,10220,10220,10220,10220,0
20230717,192800,673082060,10220,10220,10220,10220,0
20230717,192700,673082060,10220,10220,10220,10220,0
20230717,192600,673082060,10220,10220,10220,10220,0
20230717,192500,673082060,10220,10220,10220,10220,0
20230717,192400,673082060,10220,10220,10220,10220,0
20230717,192300,673082060,10220,10220,10220,10220,0
20230717,192200,673082060,10220,10220,10220,10220,1390
20230717,192100,673082060,10220,10220,10220,10220,0
20230717,192000,673082060,10220,10220,10220,10220,0
20230717,191900,673082060,10220,10220,10220,10220,0
20230717,191800,673082060,10220,10220,10220,10220,0
20230717,191700,673082060,10220,10220,10220,10220,0
20230717,191600,673082060,10220,10220,10220,10220,0
20230717,191500,673082060,10220,10220,10220,10220,0
20230717,191400,673082060,10220,10220,10220,10220,0
20230717,191300,673082060,10220,10220,10220,10220,0
20230717,191200,673082060,10220,10220,10220,10220,0
20230717,191100,673082060,10220,10220,10220,10220,0
20230717,191000,673082060,10220,10220,10220,10220,0
20230717,190900,673082060,10220,10220,10220,10220,0
20230717,190800,673082060,10220,10220,10220,10220,0
20230717,190700,673082060,10220,10220,10220,10220,0
20230717,190600,673082060,10220,10220,10220,10220,0
20230717,190500,673082060,10220,10220,10220,10220,0
20230717,190400,673082060,10220,10220,10220,10220,0
20230717,190300,673082060,10220,10220,10220,10220,0
20230717,190200,673082060,10220,10220,10220,10220,0
20230717,190100,673082060,10220,10220,10220,10220,0
20230717,190000,673082060,10220,10220,10220,10220,0
20230717,185900,673082060,10220,10220,10220,10220,0
20230717,185800,673082060,10220,10220,10220,10220,0
20230717,185700,673082060,10220,10220,10220,10220,0
20230717,185600,673082060,10220,10220,10220,10220,0
20230717,185500,673082060,10220,10220,10220,10220,0
20230717,185400,673082060,10220,10220,10220,10220,0
20230717,185300,673082060,10220,10220,10220,10220,0
20230717,185200,673082060,10220,10220,10220,10220,1390
20230717,185100,673082060,10220,10220,10220,10220,0
20230717,185000,673082060,10220,10220,10220,10220,0
20230717,184900,673082060,10220,10220,10220,10220,0
20230717,184800,673082060,10220,10220,10220,10220,0
20230717,184700,673082060,10220,10220,10220,10220,0
20230717,184600,673082060,10220,10220,10220,10220,0
20230717,184500,673082060,10220,10220,10220,10220,0
20230717,184400,673082060,10220,10220,10220,10220,0
20230717,184300,673082060,10220,10220,10220,10220,0
20230717,184200,673082060,10220,10220,10220,10220,0
20230717,184100,673082060,10220,10220,10220,10220,0
20230717,184000,673082060,10220,10220,10220,10220,0
20230717,183900,673082060,10220,10220,10220,10220,0
20230717,183800,673082060,10220,10220,10220,10220,0
20230717,183700,673082060,10220,10220,10220,10220,0
20230717,183600,673082060,10220,10220,10220,10220,0
20230717,183500,673082060,10220,10220,10220,10220,0
20230717,183400,673082060,10220,10220,10220,10220,0
20230717,183300,673082060,10220,10220,10220,10220,0
20230717,183200,673082060,10220,10220,10220,10220,0
20230717,183100,673082060,10220,10220,10220,10220,0
20230717,183000,673082060,10220,10220,10220,10220,0
20230717,182900,673082060,10220,10220,10220,10220,0
20230717,182800,673082060,10220,10220,10220,10220,0
20230717,182700,673082060,10220,10220,10220,10220,0
20230717,182600,673082060,10220,10220,10220,10220,0
20230717,182500,673082060,10220,10220,10220,10220,0
20230717,182400,673082060,10220,10220,10220,10220,0
20230717,182300,673082060,10220,10220,10220,10220,0
20230717,182200,673082060,10220,10220,10220,10220,1390
20230717,182100,673082060,10220,10220,10220,10220,0
20230717,182000,673082060,10220,10220,10220,10220,0
20230717,181900,673082060,10220,10220,10220,10220,0
20230717,181800,673082060,10220,10220,10220,10220,0
20230717,181700,673082060,10220,10220,10220,10220,0
20230717,181600,673082060,10220,10220,10220,10220,0
20230717,181500,673082060,10220,10220,10220,10220,0
20230717,181400,673082060,10220,10220,10220,10220,0
20230717,181300,673082060,10220,10220,10220,10220,0
20230717,181200,673082060,10220,10220,10220,10220,0
20230717,181100,673082060,10220,10220,10220,10220,0
20230717,181000,673082060,10220,10220,10220,10220,0
20230717,180900,673082060,10220,10220,10220,10220,0
20230717,180800,673082060,10220,10220,10220,10220,0
20230717,180700,673082060,10220,10220,10220,10220,0
20230717,180600,673082060,10220,10220,10220,10220,0
20230717,180500,673082060,10220,10220,10220,10220,0
20230717,180400,673082060,10220,10220,10220,10220,0
20230717,180300,673082060,10220,10220,10220,10220,0
20230717,180200,673082060,10220,10220,10220,10220,0
20230717,180100,673082060,10220,10220,10220,10220,0
20230717,180000,673082060,10220,10220,10220,10220,0
20230717,175900,673082060,10220,10220,10220,10220,0
20230717,175800,673082060,10220,10220,10220,10220,0
20230717,175700,673082060,10220,10220,10220,10220,0
20230717,175600,673082060,10220,10220,10220,10220,0
20230717,175500,673082060,10220,10220,10220,10220,0
20230717,175400,673082060,10220,10220,10220,10220,0
20230717,175300,673082060,10220,10220,10220,10220,0
20230717,175200,673082060,10220,10220,10220,10220,1390
20230717,175100,673082060,10220,10220,10220,10220,0
20230717,175000,673082060,10220,10220,10220,10220,0
20230717,174900,673082060,10220,10220,10220,10220,0
20230717,174800,673082060,10220,10220,10220,10220,0
20230717,174700,673082060,10220,10220,10220,10220,0
20230717,174600,673082060,10220,10220,10220,10220,0
20230717,174500,673082060,10220,10220,10220,10220,0
20230717,174400,673082060,10220,10220,10220,10220,0
20230717,174300,673082060,10220,10220,10220,10220,0
20230717,174200,673082060,10220,10220,10220,10220,0
20230717,174100,673082060,10220,10220,10220,10220,0
20230717,174000,673082060,10220,10220,10220,10220,0
20230717,173900,673082060,10220,10220,10220,10220,0
20230717,173800,673082060,10220,10220,10220,10220,0
20230717,173700,673082060,10220,10220,10220,10220,0
20230717,173600,673082060,10220,10220,10220,10220,0
20230717,173500,673082060,10220,10220,10220,10220,0
20230717,173400,673082060,10220,10220,10220,10220,0
20230717,173300,673082060,10220,10220,10220,10220,0
20230717,173200,673082060,10220,10220,10220,10220,0
20230717,173100,673082060,10220,10220,10220,10220,0
20230717,173000,673082060,10220,10220,10220,10220,0
20230717,172900,673082060,10220,10220,10220,10220,0
20230717,172800,673082060,10220,10220,10220,10220,0
20230717,172700,673082060,10220,10220,10220,10220,0
20230717,172600,673082060,10220,10220,10220,10220,0
20230717,172500,673082060,10220,10220,10220,10220,0
20230717,172400,673082060,10220,10220,10220,10220,0
20230717,172300,673082060,10220,10220,10220,10220,0
20230717,172200,673082060,10220,10220,10220,10220,1390
20230717,172100,673082060,10220,10220,10220,10220,0
20230717,172000,673082060,10220,10220,10220,10220,0
20230717,171900,673082060,10220,10220,10220,10220,0
20230717,171800,673082060,10220,10220,10220,10220,0
20230717,171700,673082060,10220,10220,10220,10220,0
20230717,171600,673082060,10220,10220,10220,10220,0
20230717,171500,673082060,10220,10220,10220,10220,0
20230717,171400,673082060,10220,10220,10220,10220,0
20230717,171300,673082060,10220,10220,10220,10220,0
20230717,171200,673082060,10220,10220,10220,10220,0
20230717,171100,673082060,10220,10220,10220,10220,0
20230717,171000,673082060,10220,10220,10220,10220,0
20230717,170900,673082060,10220,10220,10220,10220,0
20230717,170800,673082060,10220,10220,10220,10220,0
20230717,170700,673082060,10220,10220,10220,10220,0
20230717,170600,673082060,10220,10220,10220,10220,0
20230717,170500,673082060,10220,10220,10220,10220,0
20230717,170400,673082060,10220,10220,10220,10220,0
20230717,170300,673082060,10220,10220,10220,10220,0
20230717,170200,673082060,10220,10220,10220,10220,0
20230717,170100,673082060,10220,10220,10220,10220,0
20230717,170000,673082060,10220,10220,10220,10220,0
20230717,165900,673082060,10220,10220,10220,10220,0
20230717,165800,673082060,10220,10220,10220,10220,0
20230717,165700,673082060,10220,10220,10220,10220,0
20230717,165600,673082060,10220,10220,10220,10220,0
20230717,165500,673082060,10220,10220,10220,10220,0
20230717,165400,673082060,10220,10220,10220,10220,0
20230717,165300,673082060,10220,10220,10220,10220,0
20230717,165200,673082060,10220,10220,10220,10220,1390
20230717,165100,673082060,10220,10220,10220,10220,0
20230717,165000,673082060,10220,10220,10220,10220,0
20230717,164900,673082060,10220,10220,10220,10220,0
20230717,164800,673082060,10220,10220,10220,10220,0
20230717,164700,673082060,10220,10220,10220,10220,0
20230717,164600,673082060,10220,10220,10220,10220,0
20230717,164500,673082060,10220,10220,10220,10220,0
20230717,164400,673082060,10220,10220,10220,10220,0
20230717,164300,673082060,10220,10220,10220,10220,0
20230717,164200,673082060,10220,10220,10220,10220,0
20230717,164100,673082060,10220,10220,10220,10220,0
20230717,164000,673082060,10220,10220,10220,10220,0
20230717,163900,673082060,10220,10220,10220,10220,0
20230717,163800,673082060,10220,10220,10220,10220,0
20230717,163700,673082060,10220,10220,10220,10220,0
20230717,163600,673082060,10220,10220,10220,10220,0
20230717,163500,673082060,10220,10220,10220,10220,0
20230717,163400,673082060,10220,10220,10220,10220,0
20230717,163300,673082060,10220,10220,10220,10220,0
20230717,163200,673082060,10220,10220,10220,10220,0
20230717,163100,673082060,10220,10220,10220,10220,0
20230717,163000,673082060,10220,10220,10220,10220,0
20230717,162900,673082060,10220,10220,10220,10220,0
20230717,162800,673082060,10220,10220,10220,10220,0
20230717,162700,673082060,10220,10220,10220,10220,0
20230717,162600,673082060,10220,10220,10220,10220,0
20230717,162500,673082060,10220,10220,10220,10220,0
20230717,162400,673082060,10220,10220,10220,10220,0
20230717,162300,673082060,10220,10220,10220,10220,0
20230717,162200,673082060,10220,10220,10220,10220,1390
20230717,162100,673082060,10220,10220,10220,10220,0
20230717,162000,673082060,10220,10220,10220,10220,0
20230717,161900,673082060,10220,10220,10220,10220,0
20230717,161800,673082060,10220,10220,10220,10220,0
20230717,161700,673082060,10220,10220,10220,10220,0
20230717,161600,673082060,10220,10220,10220,10220,0
20230717,161500,673082060,10220,10220,10220,10220,0
20230717,161400,673082060,10220,10220,10220,10220,0
20230717,161300,673082060,10220,10220,10220,10220,0
20230717,161200,673082060,10220,10220,10220,10220,0
20230717,161100,673082060,10220,10220,10220,10220,0
20230717,161000,673082060,10220,10220,10220,10220,0
20230717,160900,673082060,10220,10220,10220,10220,0
20230717,160800,673082060,10220,10220,10220,10220,0
20230717,160700,673082060,10220,10220,10220,10220,0
20230717,160600,673082060,10220,10220,10220,10220,0
20230717,160500,673082060,10220,10220,10220,10220,0
20230717,160400,673082060,10220,10220,10220,10220,0
20230717,160300,673082060,10220,10220,10220,10220,0
20230717,160200,673082060,10220,10220,10220,10220,0
20230717,160100,673082060,10220,10220,10220,10220,0
20230717,160000,673082060,10220,10220,10220,10220,0
20230717,155900,673082060,10220,10220,10220,10220,0
20230717,155800,673082060,10220,10220,10220,10220,0
20230717,155700,673082060,10220,10220,10220,10220,0
20230717,155600,673082060,10220,10220,10220,10220,0
20230717,155500,673082060,10220,10220,10220,10220,0
20230717,155400,673082060,10220,10220,10220,10220,0
20230717,155300,673082060,10220,10220,10220,10220,0
20230717,155200,673082060,10220,10220,10220,10220,1390
20230717,155100,673082060,10220,10220,10220,10220,0
20230717,155000,673082060,10220,10220,10220,10220,0
20230717,154900,673082060,10220,10220,10220,10220,0
20230717,154800,673082060,10220,10220,10220,10220,0
20230717,154700,673082060,10220,10220,10220,10220,0
20230717,154600,673082060,10220,10220,10220,10220,0
20230717,154500,673082060,10220,10220,10220,10220,0
20230717,154400,673082060,10220,10220,10220,10220,0
20230717,154300,673082060,10220,10220,10220,10220,0
20230717,154200,673082060,10220,10220,10220,10220,0
20230717,154100,673082060,10220,10220,10220,10220,0
20230717,154000,673082060,10220,10220,10220,10220,0
20230717,153900,673082060,10220,10220,10220,10220,0
20230717,153800,673082060,10220,10220,10220,10220,0
20230717,153700,673082060,10220,10220,10220,10220,0
20230717,153600,673082060,10220,10220,10220,10220,0
20230717,153500,673082060,10220,10220,10220,10220,0
20230717,153400,673082060,10220,10220,10220,10220,0
20230717,153300,673082060,10220,10220,10220,10220,0
20230717,153200,673082060,10220,10220,10220,10220,0
20230717,153100,673082060,10220,10220,10220,10220,0
20230717,153000,673082060,10220,10220,10220,10220,1390
20230717,152900,658876260,10200,10200,10200,10200,0
20230717,152800,658876260,10200,10200,10200,10200,0
20230717,152700,658876260,10200,10200,10200,10200,0
20230717,152600,658876260,10200,10200,10200,10200,0
20230717,152500,658876260,10200,10200,10200,10200,0
20230717,152400,658876260,10200,10200,10200,10200,0
20230717,152300,658876260,10200,10200,10200,10200,0
20230717,152200,658876260,10200,10200,10200,10200,0
20230717,152100,658876260,10200,10200,10200,10200,0
20230717,152000,658876260,10200,10200,10200,10200,0
20230717,151900,658876260,10200,10200,10200,10200,2
20230717,151800,658855860,10200,10170,10200,10170,56
20230717,151700,658284690,10170,10170,10200,10170,211
20230717,151600,656138310,10200,10200,10200,10200,6
20230717,151500,656077110,10210,10210,10210,10210,0
20230717,151400,656077110,10210,10170,10210,10170,253
20230717,151300,653501580,10210,10210,10210,10210,5
20230717,151200,653450530,10210,10210,10210,10210,0
20230717,151100,653450530,10210,10180,10210,10180,372
20230717,151000,649662910,10210,10190,10210,10190,17
20230717,150900,649489380,10210,10210,10210,10210,0
20230717,150800,649489380,10210,10210,10210,10210,18
20230717,150700,649305600,10200,10200,10200,10200,2
20230717,150600,649285200,10180,10180,10180,10180,4
20230717,150500,649244480,10190,10190,10190,10190,73
20230717,150400,648500610,10180,10180,10180,10180,3
20230717,150300,648470070,10180,10180,10190,10180,49
20230717,150200,647971150,10190,10200,10200,10190,33
20230717,150100,647634580,10200,10200,10200,10200,0
20230717,150000,647634580,10200,10180,10200,10180,9
20230717,145900,647542940,10180,10180,10180,10180,39
20230717,145800,647145920,10180,10170,10180,10160,546
20230717,145700,641598090,10170,10170,10180,10170,139
20230717,145600,640184090,10170,10170,10170,10170,171
20230717,145500,638445020,10170,10170,10170,10170,5
20230717,145400,638394170,10180,10180,10180,10180,0
20230717,145300,638394170,10180,10180,10180,10180,1
20230717,145200,638383990,10170,10170,10170,10170,16
20230717,145100,638221270,10170,10180,10180,10170,93
20230717,145000,637275100,10180,10180,10180,10180,111
20230717,144900,636145120,10210,10210,10210,10210,1
20230717,144800,636134910,10180,10190,10190,10180,190
20230717,144700,634200700,10210,10210,10210,10210,0
20230717,144600,634200700,10210,10210,10210,10210,1
20230717,144500,634190490,10220,10220,10220,10220,0
20230717,144400,634190490,10220,10180,10220,10180,16
20230717,144300,634027570,10180,10180,10180,10180,0
20230717,144200,634027570,10180,10180,10180,10180,0
20230717,144100,634027570,10180,10180,10180,10180,0
20230717,144000,634027570,10180,10180,10180,10180,0
20230717,143900,634027570,10180,10180,10180,10180,0
20230717,143800,634027570,10180,10180,10180,10180,10
20230717,143700,633925770,10180,10200,10200,10180,500
20230717,143600,628831540,10190,10200,10200,10190,41
20230717,143500,628413690,10200,10200,10200,10200,58
20230717,143400,627822090,10200,10200,10200,10200,0
20230717,143300,627822090,10200,10200,10200,10200,51
20230717,143200,627301890,10190,10190,10190,10190,0
20230717,143100,627301890,10190,10220,10240,10190,1105
20230717,143000,616030350,10210,10210,10230,10210,1190
20230717,142900,603868910,10210,10210,10210,10210,1
20230717,142800,603858700,10210,10210,10210,10210,50
20230717,142700,603348200,10210,10210,10210,10210,10
20230717,142600,603246100,10220,10220,10220,10220,172
20230717,142500,601488260,10220,10210,10220,10210,32
20230717,142400,601161240,10210,10210,10210,10210,0
20230717,142300,601161240,10210,10200,10210,10200,246
20230717,142200,598651340,10200,10200,10200,10200,124
20230717,142100,597386540,10200,10200,10200,10200,31
20230717,142000,597070340,10210,10210,10210,10210,0
20230717,141900,597070340,10210,10210,10210,10210,1
20230717,141800,597060130,10200,10200,10200,10200,0
20230717,141700,597060130,10200,10200,10200,10200,5
20230717,141600,597009130,10200,10200,10200,10200,1
20230717,141500,596998930,10200,10200,10200,10200,99
20230717,141400,595989130,10200,10200,10200,10200,201
20230717,141300,593938930,10210,10200,10210,10200,145
20230717,141200,592459180,10200,10200,10200,10200,468
20230717,141100,587685580,10190,10190,10190,10190,82
20230717,141000,586850000,10200,10200,10200,10200,105
20230717,140900,585779000,10210,10210,10210,10210,50
20230717,140800,585268500,10220,10230,10230,10220,49
20230717,140700,584767240,10220,10220,10220,10220,0
20230717,140600,584767240,10220,10220,10220,10220,18
20230717,140500,584583280,10210,10210,10210,10210,0
20230717,140400,584583280,10210,10220,10220,10210,52
20230717,140300,584052340,10220,10220,10220,10220,0
20230717,140200,584052340,10220,10220,10220,10220,2
20230717,140100,584031900,10220,10220,10220,10220,20
20230717,140000,583827500,10220,10220,10220,10220,59
20230717,135900,583224520,10220,10220,10220,10220,0
20230717,135800,583224520,10220,10220,10220,10220,5
20230717,135700,583173420,10220,10220,10220,10220,136
20230717,135600,581783500,10220,10220,10220,10220,0
20230717,135500,581783500,10220,10220,10220,10220,0
20230717,135400,581783500,10220,10220,10220,10210,394
20230717,135300,577759720,10210,10190,10210,10190,358
20230717,135200,574104620,10190,10210,10210,10190,319
20230717,135100,570853980,10200,10200,10200,10200,50
20230717,135000,570343980,10200,10200,10200,10200,23
20230717,134900,570109380,10200,10200,10200,10200,0
20230717,134800,570109380,10200,10200,10200,10200,50
20230717,134700,569599380,10210,10210,10210,10210,44
20230717,134600,569150140,10210,10210,10210,10200,331
20230717,134500,565770660,10210,10210,10210,10210,1
20230717,134400,565760450,10220,10220,10220,10220,1
20230717,134300,565750230,10230,10230,10230,10230,0
20230717,134200,565750230,10230,10230,10230,10230,0
20230717,134100,565750230,10230,10230,10230,10230,2
20230717,134000,565729770,10230,10220,10230,10200,1102
20230717,133900,554478850,10220,10220,10220,10220,0
20230717,133800,554478850,10220,10220,10220,10220,0
20230717,133700,554478850,10220,10220,10220,10220,0
20230717,133600,554478850,10220,10220,10220,10220,42
20230717,133500,554049610,10220,10220,10220,10220,0
20230717,133400,554049610,10220,10220,10220,10220,5
20230717,133300,553998510,10220,10220,10220,10220,5
20230717,133200,553947410,10220,10220,10220,10220,5
20230717,133100,553896310,10220,10220,10220,10220,82
20230717,133000,553058270,10220,10220,10220,10220,10
20230717,132900,552956070,10220,10210,10220,10210,57
20230717,132800,552373620,10210,10210,10210,10210,51
20230717,132700,551852910,10210,10210,10210,10210,0
20230717,132600,551852910,10210,10210,10210,10210,6
20230717,132500,551791650,10210,10210,10210,10210,47
20230717,132400,551311780,10210,10210,10210,10210,0
20230717,132300,551311780,10210,10210,10210,10210,0
20230717,132200,551311780,10210,10200,10210,10200,64
20230717,132100,550658960,10200,10200,10200,10200,74
20230717,132000,549904160,10200,10210,10210,10200,65
20230717,131900,549241150,10210,10200,10210,10200,461
20230717,131800,544534630,10210,10200,10210,10200,130
20230717,131700,543207630,10210,10210,10210,10210,356
20230717,131600,539572870,10220,10200,10220,10200,100
20230717,131500,538552850,10190,10200,10200,10190,95
20230717,131400,537583920,10190,10190,10190,10190,140
20230717,131300,536157320,10190,10190,10200,10190,159
20230717,131200,534537100,10190,10190,10190,10190,0
20230717,131100,534537100,10190,10190,10190,10190,0
20230717,131000,534537100,10190,10190,10190,10190,1
20230717,130900,534526910,10200,10200,10200,10200,5
20230717,130800,534475910,10200,10210,10210,10200,782
20230717,130700,526498280,10220,10220,10220,10220,257
20230717,130600,523871740,10230,10220,10230,10220,93
20230717,130500,522920600,10220,10220,10220,10220,277
20230717,130400,520089660,10220,10220,10220,10220,28
20230717,130300,519803500,10230,10230,10230,10230,12
20230717,130200,519680740,10220,10220,10220,10220,104
20230717,130100,518617860,10230,10230,10230,10230,0
20230717,130000,518617860,10230,10230,10230,10230,0
20230717,125900,518617860,10230,10230,10230,10230,40
20230717,125800,518208660,10230,10230,10230,10230,0
20230717,125700,518208660,10230,10230,10230,10230,10
20230717,125600,518106360,10230,10230,10230,10230,100
20230717,125500,517083360,10220,10220,10220,10220,58
20230717,125400,516490600,10220,10220,10220,10220,50
20230717,125300,515979600,10220,10220,10220,10220,1702
20230717,125200,498585160,10230,10230,10230,10230,0
20230717,125100,498585160,10230,10230,10230,10230,0
20230717,125000,498585160,10230,10230,10230,10230,0
20230717,124900,498585160,10230,10230,10230,10230,0
20230717,124800,498585160,10230,10230,10230,10230,0
20230717,124700,498585160,10230,10230,10230,10230,5
20230717,124600,498534010,10240,10240,10240,10240,0
20230717,124500,498534010,10240,10240,10240,10240,189
20230717,124400,496598650,10230,10220,10230,10220,155
20230717,124300,495013190,10220,10210,10220,10210,118
20230717,124200,493808330,10210,10210,10210,10210,29
20230717,124100,493512240,10210,10210,10210,10210,0
20230717,124000,493512240,10210,10210,10210,10210,200
20230717,123900,491470240,10210,10210,10210,10210,13
20230717,123800,491337510,10220,10220,10220,10220,0
20230717,123700,491337510,10220,10220,10220,10220,115
20230717,123600,490162210,10220,10220,10220,10220,0
20230717,123500,490162210,10220,10200,10230,10190,424
20230717,123400,485837800,10190,10230,10230,10190,15
20230717,123300,485684390,10220,10180,10220,10180,2926
20230717,123200,455830970,10180,10180,10180,10180,0
20230717,123100,455830970,10180,10180,10180,10180,177
20230717,123000,454029110,10180,10180,10180,10180,71
20230717,122900,453306330,10180,10180,10180,10180,0
20230717,122800,453306330,10180,10180,10180,10180,152
20230717,122700,451758970,10180,10180,10180,10180,99
20230717,122600,450751150,10190,10180,10190,10180,692
20230717,122500,443706580,10180,10180,10180,10180,50
20230717,122400,443197580,10180,10180,10180,10180,0
20230717,122300,443197580,10180,10180,10180,10180,372
20230717,122200,439410620,10190,10190,10190,10190,2
20230717,122100,439390240,10180,10180,10180,10180,658
20230717,122000,432691800,10180,10180,10180,10180,2
20230717,121900,432671440,10160,10140,10160,10140,135
20230717,121800,431300900,10160,10160,10160,10160,0
20230717,121700,431300900,10160,10160,10160,10160,18
20230717,121600,431118020,10160,10160,10160,10160,0
20230717,121500,431118020,10160,10160,10160,10160,0
20230717,121400,431118020,10160,10160,10160,10160,5
20230717,121300,431067220,10140,10140,10140,10140,417
20230717,121200,426838840,10130,10130,10130,10130,0
20230717,121100,426838840,10130,10130,10130,10130,0
20230717,121000,426838840,10130,10130,10130,10130,300
20230717,120900,423799840,10140,10130,10140,10130,203
20230717,120800,421743440,10130,10140,10140,10130,503
20230717,120700,416647610,10140,10140,10140,10140,400
20230717,120600,412591610,10140,10140,10140,10140,0
20230717,120500,412591610,10140,10140,10140,10140,6
20230717,120400,412530770,10140,10140,10140,10140,208
20230717,120300,410421650,10140,10140,10140,10140,105
20230717,120200,409356950,10140,10140,10140,10140,0
20230717,120100,409356950,10140,10130,10140,10130,11
20230717,120000,409245510,10140,10140,10140,10140,0
20230717,115900,409245510,10140,10140,10140,10140,0
20230717,115800,409245510,10140,10130,10140,10120,24
20230717,115700,409002490,10140,10140,10140,10140,0
20230717,115600,409002490,10140,10140,10140,10130,132
20230717,115500,407665210,10140,10140,10140,10140,0
20230717,115400,407665210,10140,10140,10140,10140,0
20230717,115300,407665210,10140,10140,10140,10140,0
20230717,115200,407665210,10140,10140,10140,10140,0
20230717,115100,407665210,10140,10140,10140,10140,0
20230717,115000,407665210,10140,10140,10140,10140,0
20230717,114900,407665210,10140,10140,10140,10140,0
20230717,114800,407665210,10140,10140,10140,10140,0
20230717,114700,407665210,10140,10140,10140,10140,0
20230717,114600,407665210,10140,10140,10140,10140,0
20230717,114500,407665210,10140,10140,10140,10140,0
20230717,114400,407665210,10140,10140,10140,10140,0
20230717,114300,407665210,10140,10140,10140,10140,0
20230717,114200,407665210,10140,10120,10140,10120,806
20230717,114100,399494210,10120,10120,10120,10120,208
20230717,114000,397389250,10120,10120,10120,10120,11
20230717,113900,397277930,10120,10120,10120,10120,59
20230717,113800,396680850,10140,10140,10140,10140,2
20230717,113700,396660570,10120,10120,10120,10120,0
20230717,113600,396660570,10120,10120,10120,10120,0
20230717,113500,396660570,10120,10120,10120,10120,500
20230717,113400,391600570,10120,10120,10120,10120,0
20230717,113300,391600570,10120,10120,10120,10120,0
20230717,113200,391600570,10120,10120,10120,10120,50
20230717,113100,391094570,10120,10120,10120,10120,271
20230717,113000,388352050,10130,10140,10140,10130,2
20230717,112900,388331780,10140,10140,10140,10140,0
20230717,112800,388331780,10140,10140,10140,10140,0
20230717,112700,388331780,10140,10140,10140,10140,0
20230717,112600,388331780,10140,10120,10140,10110,7
20230717,112500,388260970,10140,10120,10140,10080,291
20230717,112400,385323040,10140,10120,10140,10120,172
20230717,112300,383581880,10120,10130,10130,10120,312
20230717,112200,380421560,10130,10130,10130,10130,1
20230717,112100,380411430,10130,10130,10130,10130,104
20230717,112000,379357910,10140,10140,10140,10140,0
20230717,111900,379357910,10140,10140,10140,10140,0
20230717,111800,379357910,10140,10140,10140,10140,0
20230717,111700,379357910,10140,10140,10140,10140,0
20230717,111600,379357910,10140,10140,10140,10140,305
20230717,111500,376265210,10140,10140,10140,10140,23
20230717,111400,376031990,10140,10140,10140,10140,0
20230717,111300,376031990,10140,10140,10140,10140,0
20230717,111200,376031990,10140,10140,10140,10140,0
20230717,111100,376031990,10140,10140,10140,10140,207
20230717,111000,373933010,10160,10160,10160,10160,0
20230717,110900,373933010,10160,10160,10160,10160,13
20230717,110800,373800930,10160,10150,10160,10150,103
20230717,110700,372755450,10140,10150,10150,10140,220
20230717,110600,370524450,10150,10140,10150,10140,609
20230717,110500,364348200,10140,10140,10140,10140,0
20230717,110400,364348200,10140,10140,10140,10140,2
20230717,110300,364327920,10140,10140,10140,10140,0
20230717,110200,364327920,10140,10140,10140,10140,401
20230717,110100,360261780,10140,10130,10140,10130,6
20230717,110000,360200970,10130,10140,10150,10130,65
20230717,105900,359541900,10160,10150,10160,10150,34
20230717,105800,359196790,10160,10160,10160,10160,0
20230717,105700,359196790,10160,10160,10160,10160,0
20230717,105600,359196790,10160,10160,10160,10160,74
20230717,105500,358444950,10160,10160,10160,10160,0
20230717,105400,358444950,10160,10160,10160,10160,0
20230717,105300,358444950,10160,10160,10160,10160,0
20230717,105200,358444950,10160,10160,10160,10160,25
20230717,105100,358190950,10160,10160,10160,10160,0
20230717,105000,358190950,10160,10160,10160,10160,124
20230717,104900,356931110,10150,10150,10150,10150,1
20230717,104800,356920960,10150,10150,10150,10150,66
20230717,104700,356251060,10150,10150,10150,10150,99
20230717,104600,355246210,10150,10150,10150,10150,1
20230717,104500,355236060,10150,10150,10150,10150,142
20230717,104400,353794760,10150,10150,10150,10150,0
20230717,104300,353794760,10150,10160,10160,10150,449
20230717,104200,349235030,10160,10160,10160,10160,79
20230717,104100,348432390,10170,10170,10170,10170,2
20230717,104000,348412050,10180,10180,10180,10180,40
20230717,103900,348004850,10180,10180,10180,10180,28
20230717,103800,347719810,10200,10200,10200,10200,10
20230717,103700,347617810,10200,10200,10200,10200,1
20230717,103600,347607610,10200,10210,10210,10200,100
20230717,103500,346586910,10200,10200,10200,10200,5
20230717,103400,346535910,10200,10180,10200,10160,384
20230717,103300,342625750,10160,10170,10170,10160,524
20230717,103200,337296770,10170,10170,10170,10170,0
20230717,103100,337296770,10170,10170,10170,10170,1
20230717,103000,337286600,10170,10170,10170,10170,0
20230717,102900,337286600,10170,10170,10170,10170,0
20230717,102800,337286600,10170,10170,10170,10170,100
20230717,102700,336269600,10170,10170,10170,10170,6
20230717,102600,336208580,10170,10170,10170,10170,38
20230717,102500,335822120,10170,10170,10170,10170,680
20230717,102400,328906520,10180,10170,10180,10170,660
20230717,102300,322194020,10170,10180,10180,10170,7
20230717,102200,322122790,10180,10190,10190,10180,262
20230717,102100,319453020,10190,10190,10200,10190,807
20230717,102000,311223920,10190,10150,10190,10150,1506
20230717,101900,295904510,10150,10130,10150,10130,69
20230717,101800,295204220,10140,10100,10140,10100,357
20230717,101700,291588330,10090,10090,10090,10090,0
20230717,101600,291588330,10090,10090,10090,10080,126
20230717,101500,290317480,10080,10080,10080,10080,109
20230717,101400,289218760,10060,10060,10060,10060,0
20230717,101300,289218760,10060,10070,10070,10060,134
20230717,101200,287870700,10060,10070,10070,10060,50
20230717,101100,287367260,10110,10090,10110,10090,1193
20230717,101000,275316210,10090,10090,10090,10090,22
20230717,100900,275094230,10100,10100,10100,10100,103
20230717,100800,274053930,10090,10090,10090,10090,0
20230717,100700,274053930,10090,10080,10090,10080,115
20230717,100600,272893810,10030,10030,10030,10030,0
20230717,100500,272893810,10030,10030,10030,10030,0
20230717,100400,272893810,10030,10030,10030,10030,0
20230717,100300,272893810,10030,10040,10040,10030,100
20230717,100200,271890470,10040,10040,10040,10040,0
20230717,100100,271890470,10040,10040,10040,10040,0
20230717,100000,271890470,10040,10040,10040,10040,3
20230717,095900,271860350,10040,10040,10040,10040,104
20230717,095800,270816190,10020,10020,10020,10020,0
20230717,095700,270816190,10020,10040,10040,10020,130
20230717,095600,269512690,10030,10030,10030,10030,40
20230717,095500,269111490,10030,10030,10030,10030,0
20230717,095400,269111490,10030,10030,10030,10030,22
20230717,095300,268890830,10020,10020,10020,10020,0
20230717,095200,268890830,10020,10020,10020,10020,10
20230717,095100,268790630,10020,10020,10020,10020,60
20230717,095000,268189430,10090,10090,10090,10090,0
20230717,094900,268189430,10090,10020,10090,10020,501
20230717,094800,263169340,10020,10020,10020,10020,600
20230717,094700,257157340,10020,10030,10030,10020,1316
20230717,094600,243970970,10030,10030,10030,10030,521
20230717,094500,238745340,10030,10030,10030,10030,35
20230717,094400,238394290,10030,10050,10050,10030,500
20230717,094300,233377200,10040,10040,10040,10040,20
20230717,094200,233176400,10030,10050,10110,10030,583
20230717,094100,227322940,10110,10110,10110,10110,1
20230717,094000,227312830,10030,10030,10030,10030,0
20230717,093900,227312830,10030,10030,10030,10030,8
20230717,093800,227232590,10120,10020,10120,10020,52
20230717,093700,226711350,10020,10050,10050,10010,633
20230717,093600,220358110,10050,10060,10060,10050,136
20230717,093500,218991100,10130,10120,10130,10120,2
20230717,093400,218970850,10130,10130,10130,10130,3
20230717,093300,218940460,10130,10100,10130,10100,8
20230717,093200,218859600,10010,10040,10040,10010,1067
20230717,093100,208167180,10040,10030,10060,10030,926
20230717,093000,198870180,10040,10040,10040,10040,5
20230717,092900,198819980,10020,10030,10040,10020,407
20230717,092800,194740890,10040,10030,10040,10030,76
20230717,092700,193978500,10030,10020,10030,10020,130
20230717,092600,192674900,10020,10010,10020,10010,221
20230717,092500,190460590,10010,10020,10020,10010,711
20230717,092400,183340450,10020,10030,10030,10020,1000
20230717,092300,173319870,10020,10030,10030,10020,357
20230717,092200,169740190,10030,10030,10030,10030,120
20230717,092100,168536590,10020,10030,10030,10020,640
20230717,092000,162117790,10030,10030,10030,10030,5
20230717,091900,162067640,10040,10030,10040,10030,10
20230717,091800,161967290,10030,10030,10030,10030,0
20230717,091700,161967290,10030,10000,10030,9990,155
20230717,091600,160417240,10000,10020,10030,10000,1036
20230717,091500,150045930,10030,10030,10060,10030,334
20230717,091400,146693200,10060,10060,10060,10060,699
20230717,091300,139661260,10060,10060,10060,10060,9
20230717,091200,139570720,10010,10020,10060,10010,1020
20230717,091100,129360390,10020,9990,10020,9990,390
20230717,091000,125461530,10000,10010,10010,10000,471
20230717,090900,120751080,10030,10000,10030,10000,993
20230717,090800,110816350,10000,10000,10010,10000,1320
20230717,090700,97616290,10030,10030,10030,10010,742
20230717,090600,90178830,10040,10060,10060,10040,1763
20230717,090500,72449190,10060,10150,10150,10060,1471
20230717,090400,57640220,10150,10090,10150,10070,147
20230717,090300,56159670,10130,10200,10200,10130,374
20230717,090200,52359810,10210,10150,10210,10050,1924
20230717,090100,32958330,10130,10230,10230,10130,565
20230717,090000,27228680,10190,10200,10270,10190,2671