KissMeData/413630/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205800,32626815,2190,2180,2190,2175,39
20230717,205700,32626815,2190,2190,2190,2190,0
20230717,205600,32626815,2190,2190,2190,2190,0
20230717,205500,32626815,2190,2190,2190,2190,0
20230717,205400,32626815,2190,2190,2190,2190,0
20230717,205300,32626815,2190,2190,2190,2190,0
20230717,205200,32626815,2190,2190,2190,2190,0
20230717,205100,32626815,2190,2190,2190,2190,0
20230717,205000,32626815,2190,2190,2190,2190,0
20230717,204900,32626815,2190,2190,2190,2190,0
20230717,204800,32626815,2190,2190,2190,2190,0
20230717,204700,32626815,2190,2190,2190,2190,0
20230717,204600,32626815,2190,2190,2190,2190,0
20230717,204500,32626815,2190,2190,2190,2190,0
20230717,204400,32626815,2190,2190,2190,2190,0
20230717,204300,32626815,2190,2190,2190,2190,0
20230717,204200,32626815,2190,2190,2190,2190,0
20230717,204100,32626815,2190,2190,2190,2190,0
20230717,204000,32626815,2190,2190,2190,2190,0
20230717,203900,32626815,2190,2190,2190,2190,0
20230717,203800,32626815,2190,2190,2190,2190,0
20230717,203700,32626815,2190,2190,2190,2190,0
20230717,203600,32626815,2190,2190,2190,2190,0
20230717,203500,32626815,2190,2190,2190,2190,0
20230717,203400,32626815,2190,2190,2190,2190,0
20230717,203300,32626815,2190,2190,2190,2190,0
20230717,203200,32626815,2190,2190,2190,2190,0
20230717,203100,32626815,2190,2190,2190,2190,0
20230717,203000,32626815,2190,2190,2190,2190,0
20230717,202900,32626815,2190,2190,2190,2190,0
20230717,202800,32626815,2190,2180,2190,2175,39
20230717,202700,32626815,2190,2190,2190,2190,0
20230717,202600,32626815,2190,2190,2190,2190,0
20230717,202500,32626815,2190,2190,2190,2190,0
20230717,202400,32626815,2190,2190,2190,2190,0
20230717,202300,32626815,2190,2190,2190,2190,0
20230717,202200,32626815,2190,2190,2190,2190,0
20230717,202100,32626815,2190,2190,2190,2190,0
20230717,202000,32626815,2190,2190,2190,2190,0
20230717,201900,32626815,2190,2190,2190,2190,0
20230717,201800,32626815,2190,2190,2190,2190,0
20230717,201700,32626815,2190,2190,2190,2190,0
20230717,201600,32626815,2190,2190,2190,2190,0
20230717,201500,32626815,2190,2190,2190,2190,0
20230717,201400,32626815,2190,2190,2190,2190,0
20230717,201300,32626815,2190,2190,2190,2190,0
20230717,201200,32626815,2190,2190,2190,2190,0
20230717,201100,32626815,2190,2190,2190,2190,0
20230717,201000,32626815,2190,2190,2190,2190,0
20230717,200900,32626815,2190,2190,2190,2190,0
20230717,200800,32626815,2190,2190,2190,2190,0
20230717,200700,32626815,2190,2190,2190,2190,0
20230717,200600,32626815,2190,2190,2190,2190,0
20230717,200500,32626815,2190,2190,2190,2190,0
20230717,200400,32626815,2190,2190,2190,2190,0
20230717,200300,32626815,2190,2190,2190,2190,0
20230717,200200,32626815,2190,2190,2190,2190,0
20230717,200100,32626815,2190,2190,2190,2190,0
20230717,200000,32626815,2190,2190,2190,2190,0
20230717,195900,32626815,2190,2190,2190,2190,0
20230717,195800,32626815,2190,2180,2190,2175,39
20230717,195700,32626815,2190,2190,2190,2190,0
20230717,195600,32626815,2190,2190,2190,2190,0
20230717,195500,32626815,2190,2190,2190,2190,0
20230717,195400,32626815,2190,2190,2190,2190,0
20230717,195300,32626815,2190,2190,2190,2190,0
20230717,195200,32626815,2190,2190,2190,2190,0
20230717,195100,32626815,2190,2190,2190,2190,0
20230717,195000,32626815,2190,2190,2190,2190,0
20230717,194900,32626815,2190,2190,2190,2190,0
20230717,194800,32626815,2190,2190,2190,2190,0
20230717,194700,32626815,2190,2190,2190,2190,0
20230717,194600,32626815,2190,2190,2190,2190,0
20230717,194500,32626815,2190,2190,2190,2190,0
20230717,194400,32626815,2190,2190,2190,2190,0
20230717,194300,32626815,2190,2190,2190,2190,0
20230717,194200,32626815,2190,2190,2190,2190,0
20230717,194100,32626815,2190,2190,2190,2190,0
20230717,194000,32626815,2190,2190,2190,2190,0
20230717,193900,32626815,2190,2190,2190,2190,0
20230717,193800,32626815,2190,2190,2190,2190,0
20230717,193700,32626815,2190,2190,2190,2190,0
20230717,193600,32626815,2190,2190,2190,2190,0
20230717,193500,32626815,2190,2190,2190,2190,0
20230717,193400,32626815,2190,2190,2190,2190,0
20230717,193300,32626815,2190,2190,2190,2190,0
20230717,193200,32626815,2190,2190,2190,2190,0
20230717,193100,32626815,2190,2190,2190,2190,0
20230717,193000,32626815,2190,2190,2190,2190,0
20230717,192900,32626815,2190,2190,2190,2190,0
20230717,192800,32626815,2190,2180,2190,2175,39
20230717,192700,32626815,2190,2190,2190,2190,0
20230717,192600,32626815,2190,2190,2190,2190,0
20230717,192500,32626815,2190,2190,2190,2190,0
20230717,192400,32626815,2190,2190,2190,2190,0
20230717,192300,32626815,2190,2190,2190,2190,0
20230717,192200,32626815,2190,2190,2190,2190,0
20230717,192100,32626815,2190,2190,2190,2190,0
20230717,192000,32626815,2190,2190,2190,2190,0
20230717,191900,32626815,2190,2190,2190,2190,0
20230717,191800,32626815,2190,2190,2190,2190,0
20230717,191700,32626815,2190,2190,2190,2190,0
20230717,191600,32626815,2190,2190,2190,2190,0
20230717,191500,32626815,2190,2190,2190,2190,0
20230717,191400,32626815,2190,2190,2190,2190,0
20230717,191300,32626815,2190,2190,2190,2190,0
20230717,191200,32626815,2190,2190,2190,2190,0
20230717,191100,32626815,2190,2190,2190,2190,0
20230717,191000,32626815,2190,2190,2190,2190,0
20230717,190900,32626815,2190,2190,2190,2190,0
20230717,190800,32626815,2190,2190,2190,2190,0
20230717,190700,32626815,2190,2190,2190,2190,0
20230717,190600,32626815,2190,2190,2190,2190,0
20230717,190500,32626815,2190,2190,2190,2190,0
20230717,190400,32626815,2190,2190,2190,2190,0
20230717,190300,32626815,2190,2190,2190,2190,0
20230717,190200,32626815,2190,2190,2190,2190,0
20230717,190100,32626815,2190,2190,2190,2190,0
20230717,190000,32626815,2190,2190,2190,2190,0
20230717,185900,32626815,2190,2190,2190,2190,0
20230717,185800,32626815,2190,2180,2190,2175,39
20230717,185700,32626815,2190,2190,2190,2190,0
20230717,185600,32626815,2190,2190,2190,2190,0
20230717,185500,32626815,2190,2190,2190,2190,0
20230717,185400,32626815,2190,2190,2190,2190,0
20230717,185300,32626815,2190,2190,2190,2190,0
20230717,185200,32626815,2190,2190,2190,2190,0
20230717,185100,32626815,2190,2190,2190,2190,0
20230717,185000,32626815,2190,2190,2190,2190,0
20230717,184900,32626815,2190,2190,2190,2190,0
20230717,184800,32626815,2190,2190,2190,2190,0
20230717,184700,32626815,2190,2190,2190,2190,0
20230717,184600,32626815,2190,2190,2190,2190,0
20230717,184500,32626815,2190,2190,2190,2190,0
20230717,184400,32626815,2190,2190,2190,2190,0
20230717,184300,32626815,2190,2190,2190,2190,0
20230717,184200,32626815,2190,2190,2190,2190,0
20230717,184100,32626815,2190,2190,2190,2190,0
20230717,184000,32626815,2190,2190,2190,2190,0
20230717,183900,32626815,2190,2190,2190,2190,0
20230717,183800,32626815,2190,2190,2190,2190,0
20230717,183700,32626815,2190,2190,2190,2190,0
20230717,183600,32626815,2190,2190,2190,2190,0
20230717,183500,32626815,2190,2190,2190,2190,0
20230717,183400,32626815,2190,2190,2190,2190,0
20230717,183300,32626815,2190,2190,2190,2190,0
20230717,183200,32626815,2190,2190,2190,2190,0
20230717,183100,32626815,2190,2190,2190,2190,0
20230717,183000,32626815,2190,2190,2190,2190,0
20230717,182900,32626815,2190,2190,2190,2190,0
20230717,182800,32626815,2190,2180,2190,2175,39
20230717,182700,32626815,2190,2190,2190,2190,0
20230717,182600,32626815,2190,2190,2190,2190,0
20230717,182500,32626815,2190,2190,2190,2190,0
20230717,182400,32626815,2190,2190,2190,2190,0
20230717,182300,32626815,2190,2190,2190,2190,0
20230717,182200,32626815,2190,2190,2190,2190,0
20230717,182100,32626815,2190,2190,2190,2190,0
20230717,182000,32626815,2190,2190,2190,2190,0
20230717,181900,32626815,2190,2190,2190,2190,0
20230717,181800,32626815,2190,2190,2190,2190,0
20230717,181700,32626815,2190,2190,2190,2190,0
20230717,181600,32626815,2190,2190,2190,2190,0
20230717,181500,32626815,2190,2190,2190,2190,0
20230717,181400,32626815,2190,2190,2190,2190,0
20230717,181300,32626815,2190,2190,2190,2190,0
20230717,181200,32626815,2190,2190,2190,2190,0
20230717,181100,32626815,2190,2190,2190,2190,0
20230717,181000,32626815,2190,2190,2190,2190,0
20230717,180900,32626815,2190,2190,2190,2190,0
20230717,180800,32626815,2190,2190,2190,2190,0
20230717,180700,32626815,2190,2190,2190,2190,0
20230717,180600,32626815,2190,2190,2190,2190,0
20230717,180500,32626815,2190,2190,2190,2190,0
20230717,180400,32626815,2190,2190,2190,2190,0
20230717,180300,32626815,2190,2190,2190,2190,0
20230717,180200,32626815,2190,2190,2190,2190,0
20230717,180100,32626815,2190,2190,2190,2190,0
20230717,180000,32626815,2190,2190,2190,2190,0
20230717,175900,32626815,2190,2190,2190,2190,0
20230717,175800,32626815,2190,2180,2190,2175,39
20230717,175700,32626815,2190,2190,2190,2190,0
20230717,175600,32626815,2190,2190,2190,2190,0
20230717,175500,32626815,2190,2190,2190,2190,0
20230717,175400,32626815,2190,2190,2190,2190,0
20230717,175300,32626815,2190,2190,2190,2190,0
20230717,175200,32626815,2190,2190,2190,2190,0
20230717,175100,32626815,2190,2190,2190,2190,0
20230717,175000,32626815,2190,2190,2190,2190,0
20230717,174900,32626815,2190,2190,2190,2190,0
20230717,174800,32626815,2190,2190,2190,2190,0
20230717,174700,32626815,2190,2190,2190,2190,0
20230717,174600,32626815,2190,2190,2190,2190,0
20230717,174500,32626815,2190,2190,2190,2190,0
20230717,174400,32626815,2190,2190,2190,2190,0
20230717,174300,32626815,2190,2190,2190,2190,0
20230717,174200,32626815,2190,2190,2190,2190,0
20230717,174100,32626815,2190,2190,2190,2190,0
20230717,174000,32626815,2190,2190,2190,2190,0
20230717,173900,32626815,2190,2190,2190,2190,0
20230717,173800,32626815,2190,2190,2190,2190,0
20230717,173700,32626815,2190,2190,2190,2190,0
20230717,173600,32626815,2190,2190,2190,2190,0
20230717,173500,32626815,2190,2190,2190,2190,0
20230717,173400,32626815,2190,2190,2190,2190,0
20230717,173300,32626815,2190,2190,2190,2190,0
20230717,173200,32626815,2190,2190,2190,2190,0
20230717,173100,32626815,2190,2190,2190,2190,0
20230717,173000,32626815,2190,2190,2190,2190,0
20230717,172900,32626815,2190,2190,2190,2190,0
20230717,172800,32626815,2190,2180,2190,2175,39
20230717,172700,32626815,2190,2190,2190,2190,0
20230717,172600,32626815,2190,2190,2190,2190,0
20230717,172500,32626815,2190,2190,2190,2190,0
20230717,172400,32626815,2190,2190,2190,2190,0
20230717,172300,32626815,2190,2190,2190,2190,0
20230717,172200,32626815,2190,2190,2190,2190,0
20230717,172100,32626815,2190,2190,2190,2190,0
20230717,172000,32626815,2190,2190,2190,2190,0
20230717,171900,32626815,2190,2190,2190,2190,0
20230717,171800,32626815,2190,2190,2190,2190,0
20230717,171700,32626815,2190,2190,2190,2190,0
20230717,171600,32626815,2190,2190,2190,2190,0
20230717,171500,32626815,2190,2190,2190,2190,0
20230717,171400,32626815,2190,2190,2190,2190,0
20230717,171300,32626815,2190,2190,2190,2190,0
20230717,171200,32626815,2190,2190,2190,2190,0
20230717,171100,32626815,2190,2190,2190,2190,0
20230717,171000,32626815,2190,2190,2190,2190,0
20230717,170900,32626815,2190,2190,2190,2190,0
20230717,170800,32626815,2190,2190,2190,2190,0
20230717,170700,32626815,2190,2190,2190,2190,0
20230717,170600,32626815,2190,2190,2190,2190,0
20230717,170500,32626815,2190,2190,2190,2190,0
20230717,170400,32626815,2190,2190,2190,2190,0
20230717,170300,32626815,2190,2190,2190,2190,0
20230717,170200,32626815,2190,2190,2190,2190,0
20230717,170100,32626815,2190,2190,2190,2190,0
20230717,170000,32626815,2190,2190,2190,2190,0
20230717,165900,32626815,2190,2190,2190,2190,0
20230717,165800,32626815,2190,2180,2190,2175,39
20230717,165700,32626815,2190,2190,2190,2190,0
20230717,165600,32626815,2190,2190,2190,2190,0
20230717,165500,32626815,2190,2190,2190,2190,0
20230717,165400,32626815,2190,2190,2190,2190,0
20230717,165300,32626815,2190,2190,2190,2190,0
20230717,165200,32626815,2190,2190,2190,2190,0
20230717,165100,32626815,2190,2190,2190,2190,0
20230717,165000,32626815,2190,2190,2190,2190,0
20230717,164900,32626815,2190,2190,2190,2190,0
20230717,164800,32626815,2190,2190,2190,2190,0
20230717,164700,32626815,2190,2190,2190,2190,0
20230717,164600,32626815,2190,2190,2190,2190,0
20230717,164500,32626815,2190,2190,2190,2190,0
20230717,164400,32626815,2190,2190,2190,2190,0
20230717,164300,32626815,2190,2190,2190,2190,0
20230717,164200,32626815,2190,2190,2190,2190,0
20230717,164100,32626815,2190,2190,2190,2190,0
20230717,164000,32626815,2190,2190,2190,2190,0
20230717,163900,32626815,2190,2190,2190,2190,0
20230717,163800,32626815,2190,2190,2190,2190,0
20230717,163700,32626815,2190,2190,2190,2190,0
20230717,163600,32626815,2190,2190,2190,2190,0
20230717,163500,32626815,2190,2190,2190,2190,0
20230717,163400,32626815,2190,2190,2190,2190,0
20230717,163300,32626815,2190,2190,2190,2190,0
20230717,163200,32626815,2190,2190,2190,2190,0
20230717,163100,32626815,2190,2190,2190,2190,0
20230717,163000,32626815,2190,2190,2190,2190,0
20230717,162900,32626815,2190,2190,2190,2190,0
20230717,162800,32626815,2190,2180,2190,2175,39
20230717,162700,32626815,2190,2190,2190,2190,0
20230717,162600,32626815,2190,2190,2190,2190,0
20230717,162500,32626815,2190,2190,2190,2190,0
20230717,162400,32626815,2190,2190,2190,2190,0
20230717,162300,32626815,2190,2190,2190,2190,0
20230717,162200,32626815,2190,2190,2190,2190,0
20230717,162100,32626815,2190,2190,2190,2190,0
20230717,162000,32626815,2190,2190,2190,2190,0
20230717,161900,32626815,2190,2190,2190,2190,0
20230717,161800,32626815,2190,2190,2190,2190,0
20230717,161700,32626815,2190,2190,2190,2190,0
20230717,161600,32626815,2190,2190,2190,2190,0
20230717,161500,32626815,2190,2190,2190,2190,0
20230717,161400,32626815,2190,2190,2190,2190,0
20230717,161300,32626815,2190,2190,2190,2190,0
20230717,161200,32626815,2190,2190,2190,2190,0
20230717,161100,32626815,2190,2190,2190,2190,0
20230717,161000,32626815,2190,2190,2190,2190,0
20230717,160900,32626815,2190,2190,2190,2190,0
20230717,160800,32626815,2190,2190,2190,2190,0
20230717,160700,32626815,2190,2190,2190,2190,0
20230717,160600,32626815,2190,2190,2190,2190,0
20230717,160500,32626815,2190,2190,2190,2190,0
20230717,160400,32626815,2190,2190,2190,2190,0
20230717,160300,32626815,2190,2190,2190,2190,0
20230717,160200,32626815,2190,2190,2190,2190,0
20230717,160100,32626815,2190,2190,2190,2190,0
20230717,160000,32626815,2190,2190,2190,2190,0
20230717,155900,32626815,2190,2190,2190,2190,0
20230717,155800,32626815,2190,2180,2190,2175,39
20230717,155700,32626815,2190,2190,2190,2190,0
20230717,155600,32626815,2190,2190,2190,2190,0
20230717,155500,32626815,2190,2190,2190,2190,0
20230717,155400,32626815,2190,2190,2190,2190,0
20230717,155300,32626815,2190,2190,2190,2190,0
20230717,155200,32626815,2190,2190,2190,2190,0
20230717,155100,32626815,2190,2190,2190,2190,0
20230717,155000,32626815,2190,2190,2190,2190,0
20230717,154900,32626815,2190,2190,2190,2190,0
20230717,154800,32626815,2190,2190,2190,2190,0
20230717,154700,32626815,2190,2190,2190,2190,0
20230717,154600,32626815,2190,2190,2190,2190,0
20230717,154500,32626815,2190,2190,2190,2190,0
20230717,154400,32626815,2190,2190,2190,2190,0
20230717,154300,32626815,2190,2190,2190,2190,0
20230717,154200,32626815,2190,2190,2190,2190,0
20230717,154100,32626815,2190,2190,2190,2190,0
20230717,154000,32626815,2190,2190,2190,2190,0
20230717,153900,32626815,2190,2190,2190,2190,0
20230717,153800,32626815,2190,2190,2190,2190,0
20230717,153700,32626815,2190,2190,2190,2190,0
20230717,153600,32626815,2190,2190,2190,2190,0
20230717,153500,32626815,2190,2190,2190,2190,0
20230717,153400,32626815,2190,2190,2190,2190,0
20230717,153300,32626815,2190,2190,2190,2190,0
20230717,153200,32626815,2190,2190,2190,2190,0
20230717,153100,32626815,2190,2190,2190,2190,0
20230717,153000,32626815,2190,2190,2190,2190,0
20230717,152900,32626815,2190,2190,2190,2190,0
20230717,152800,32626815,2190,2190,2190,2190,0
20230717,152700,32626815,2190,2190,2190,2190,0
20230717,152600,32626815,2190,2190,2190,2190,0
20230717,152500,32626815,2190,2190,2190,2190,0
20230717,152400,32626815,2190,2190,2190,2190,0
20230717,152300,32626815,2190,2190,2190,2190,0
20230717,152200,32626815,2190,2190,2190,2190,0
20230717,152100,32626815,2190,2190,2190,2190,0
20230717,152000,32626815,2190,2190,2190,2190,0
20230717,151900,32626815,2190,2180,2190,2175,39
20230717,151800,32541680,2175,2175,2175,2175,0
20230717,151700,32541680,2175,2175,2175,2175,49
20230717,151600,32435105,2175,2175,2175,2175,27
20230717,151500,32376380,2190,2190,2190,2190,0
20230717,151400,32376380,2190,2180,2190,2180,41
20230717,151300,32286960,2180,2180,2180,2180,1
20230717,151200,32284780,2190,2190,2190,2190,0
20230717,151100,32284780,2190,2175,2190,2175,44
20230717,151000,32188970,2175,2175,2175,2175,0
20230717,150900,32188970,2175,2175,2175,2175,0
20230717,150800,32188970,2175,2175,2175,2175,41
20230717,150700,32099795,2175,2175,2175,2175,18
20230717,150600,32060645,2190,2190,2190,2190,0
20230717,150500,32060645,2190,2175,2190,2175,38
20230717,150400,31977845,2190,2190,2190,2190,0
20230717,150300,31977845,2190,2185,2190,2185,30
20230717,150200,31912250,2190,2190,2190,2190,0
20230717,150100,31912250,2190,2175,2190,2175,36
20230717,150000,31833890,2175,2175,2175,2175,0
20230717,145900,31833890,2175,2175,2175,2175,24
20230717,145800,31781690,2175,2175,2175,2175,19
20230717,145700,31740365,2175,2175,2175,2175,21
20230717,145600,31694690,2175,2175,2175,2175,51
20230717,145500,31583765,2175,2175,2175,2175,0
20230717,145400,31583765,2175,2175,2175,2175,25
20230717,145300,31529390,2175,2175,2175,2175,0
20230717,145200,31529390,2175,2175,2175,2175,39
20230717,145100,31444565,2175,2175,2175,2175,26
20230717,145000,31388015,2190,2190,2190,2190,0
20230717,144900,31388015,2190,2190,2190,2190,0
20230717,144800,31388015,2190,2175,2190,2175,79
20230717,144700,31215640,2175,2175,2175,2175,16
20230717,144600,31180840,2175,2175,2175,2175,19
20230717,144500,31139515,2175,2175,2175,2175,0
20230717,144400,31139515,2175,2175,2175,2175,24
20230717,144300,31087315,2175,2175,2175,2175,45
20230717,144200,30989440,2170,2170,2170,2170,0
20230717,144100,30989440,2170,2170,2170,2170,0
20230717,144000,30989440,2170,2170,2170,2170,33
20230717,143900,30917830,2170,2170,2170,2170,0
20230717,143800,30917830,2170,2170,2170,2170,45
20230717,143700,30820180,2170,2170,2170,2170,17
20230717,143600,30783290,2175,2175,2175,2175,0
20230717,143500,30783290,2175,2175,2175,2175,5
20230717,143400,30772415,2170,2170,2170,2170,15
20230717,143300,30739865,2170,2170,2170,2170,43
20230717,143200,30646555,2170,2170,2170,2170,19
20230717,143100,30605325,2170,2170,2170,2170,0
20230717,143000,30605325,2170,2170,2170,2170,0
20230717,142900,30605325,2170,2170,2170,2170,45
20230717,142800,30507675,2170,2170,2170,2170,15
20230717,142700,30475125,2185,2185,2185,2185,0
20230717,142600,30475125,2185,2175,2185,2175,10
20230717,142500,30453315,2170,2170,2170,2170,24
20230717,142400,30401235,2170,2170,2170,2170,41
20230717,142300,30312265,2175,2170,2175,2170,16
20230717,142200,30277540,2185,2185,2185,2185,0
20230717,142100,30277540,2185,2175,2185,2175,30
20230717,142000,30212185,2170,2170,2170,2170,15
20230717,141900,30179635,2185,2185,2185,2185,0
20230717,141800,30179635,2185,2170,2185,2170,46
20230717,141700,30079565,2185,2185,2185,2185,0
20230717,141600,30079565,2185,2175,2185,2175,20
20230717,141500,30036025,2170,2170,2170,2170,21
20230717,141400,29990455,2185,2185,2185,2185,0
20230717,141300,29990455,2185,2170,2185,2170,33
20230717,141200,29918785,2170,2170,2170,2170,0
20230717,141100,29918785,2170,2170,2170,2170,23
20230717,141000,29868875,2170,2170,2170,2170,40
20230717,140900,29782075,2170,2170,2170,2170,22
20230717,140800,29734335,2185,2185,2185,2185,0
20230717,140700,29734335,2185,2185,2185,2185,10
20230717,140600,29712485,2170,2170,2170,2170,44
20230717,140500,29617005,2175,2170,2175,2170,22
20230717,140400,29569260,2185,2185,2185,2185,0
20230717,140300,29569260,2185,2175,2185,2175,22
20230717,140200,29521380,2170,2170,2170,2170,15
20230717,140100,29488830,2185,2175,2185,2175,30
20230717,140000,29423550,2170,2170,2170,2170,17
20230717,135900,29386660,2185,2175,2185,2175,30
20230717,135800,29321330,2170,2170,2170,2170,0
20230717,135700,29321330,2170,2170,2170,2170,17
20230717,135600,29284440,2185,2185,2185,2185,0
20230717,135500,29284440,2185,2170,2185,2170,48
20230717,135400,29180155,2170,2170,2170,2170,21
20230717,135300,29134585,2185,2185,2185,2185,0
20230717,135200,29134585,2185,2175,2185,2175,30
20230717,135100,29069235,2170,2170,2170,2170,21
20230717,135000,29023665,2185,2185,2185,2185,0
20230717,134900,29023665,2185,2170,2185,2170,33
20230717,134800,28951955,2170,2170,2170,2170,0
20230717,134700,28951955,2170,2170,2170,2170,42
20230717,134600,28860815,2175,2170,2175,2170,20
20230717,134500,28817410,2185,2185,2185,2185,0
20230717,134400,28817410,2185,2175,2185,2175,30
20230717,134300,28752065,2170,2170,2170,2170,0
20230717,134200,28752065,2170,2170,2170,2170,45
20230717,134100,28654415,2170,2170,2170,2170,25
20230717,134000,28600165,2185,2185,2185,2185,0
20230717,133900,28600165,2185,2175,2185,2175,10
20230717,133800,28578355,2170,2170,2170,2170,43
20230717,133700,28485045,2170,2170,2170,2170,16
20230717,133600,28450325,2185,2185,2185,2185,0
20230717,133500,28450325,2185,2170,2185,2170,50
20230717,133400,28341725,2170,2170,2170,2170,0
20230717,133300,28341725,2170,2170,2170,2170,20
20230717,133200,28298325,2185,2185,2185,2185,0
20230717,133100,28298325,2185,2170,2185,2170,49
20230717,133000,28191805,2185,2185,2185,2185,0
20230717,132900,28191805,2185,2175,2185,2175,40
20230717,132800,28104580,2170,2170,2170,2170,40
20230717,132700,28017780,2170,2170,2170,2170,0
20230717,132600,28017780,2170,2170,2170,2170,36
20230717,132500,27939660,2170,2170,2170,2170,0
20230717,132400,27939660,2170,2170,2170,2170,21
20230717,132300,27894090,2185,2185,2185,2185,0
20230717,132200,27894090,2185,2170,2185,2170,41
20230717,132100,27805020,2170,2170,2170,2170,19
20230717,132000,27763790,2185,2185,2185,2185,0
20230717,131900,27763790,2185,2185,2185,2185,0
20230717,131800,27763790,2185,2175,2185,2175,40
20230717,131700,27676655,2170,2170,2170,2170,34
20230717,131600,27602875,2170,2170,2170,2170,15
20230717,131500,27570325,2185,2185,2185,2185,0
20230717,131400,27570325,2185,2175,2185,2175,30
20230717,131300,27505030,2170,2170,2170,2170,20
20230717,131200,27461630,2170,2170,2170,2170,17
20230717,131100,27424740,2170,2170,2170,2170,0
20230717,131000,27424740,2170,2170,2170,2170,25
20230717,130900,27370490,2170,2170,2170,2170,17
20230717,130800,27333600,2170,2170,2170,2170,15
20230717,130700,27301050,2170,2170,2170,2170,19
20230717,130600,27259820,2170,2170,2170,2170,0
20230717,130500,27259820,2170,2170,2170,2170,16
20230717,130400,27225100,2170,2170,2170,2170,24
20230717,130300,27173020,2170,2170,2170,2170,16
20230717,130200,27138300,2170,2170,2170,2170,23
20230717,130100,27088390,2170,2170,2170,2170,0
20230717,130000,27088390,2170,2170,2170,2170,19
20230717,125900,27047160,2170,2170,2170,2170,33
20230717,125800,26975550,2180,2180,2180,2180,0
20230717,125700,26975550,2180,2180,2180,2180,4015
20230717,125600,18222850,2185,2185,2185,2185,5
20230717,125500,18211925,2180,2180,2180,2180,25
20230717,125400,18157425,2180,2180,2180,2180,21
20230717,125300,18111645,2180,2180,2180,2180,16
20230717,125200,18076765,2180,2180,2180,2180,0
20230717,125100,18076765,2180,2180,2180,2180,20
20230717,125000,18033165,2180,2180,2180,2180,24
20230717,124900,17980845,2180,2180,2180,2180,18
20230717,124800,17941605,2180,2180,2180,2180,18
20230717,124700,17902365,2180,2180,2180,2180,0
20230717,124600,17902365,2180,2180,2180,2180,21
20230717,124500,17856585,2180,2180,2180,2180,23
20230717,124400,17806445,2180,2180,2180,2180,25
20230717,124300,17751945,2180,2180,2180,2180,17
20230717,124200,17714885,2180,2180,2180,2180,0
20230717,124100,17714885,2180,2180,2180,2180,19
20230717,124000,17673465,2180,2180,2180,2180,23
20230717,123900,17623325,2180,2180,2180,2180,21
20230717,123800,17577545,2180,2180,2180,2180,24
20230717,123700,17525225,2180,2180,2180,2180,0
20230717,123600,17525225,2180,2180,2180,2180,19
20230717,123500,17483805,2180,2180,2180,2180,22
20230717,123400,17435845,2180,2180,2180,2180,19
20230717,123300,17394425,2180,2180,2180,2180,0
20230717,123200,17394425,2180,2180,2180,2180,20
20230717,123100,17350825,2180,2180,2180,2180,24
20230717,123000,17298505,2180,2180,2180,2180,25
20230717,122900,17244005,2180,2180,2180,2180,20
20230717,122800,17200405,2180,2180,2180,2180,0
20230717,122700,17200405,2180,2180,2180,2180,15
20230717,122600,17167705,2180,2180,2180,2180,18
20230717,122500,17128465,2180,2180,2180,2180,20
20230717,122400,17084865,2180,2180,2180,2180,18
20230717,122300,17045625,2180,2180,2180,2180,0
20230717,122200,17045625,2180,2180,2180,2180,22
20230717,122100,16997665,2180,2180,2180,2180,22
20230717,122000,16949705,2180,2180,2180,2180,23
20230717,121900,16899565,2180,2180,2180,2180,19
20230717,121800,16858145,2180,2180,2180,2180,0
20230717,121700,16858145,2180,2180,2180,2180,21
20230717,121600,16812365,2180,2180,2180,2180,18
20230717,121500,16773125,2180,2180,2180,2180,22
20230717,121400,16725165,2180,2180,2180,2180,0
20230717,121300,16725165,2180,2180,2180,2180,16
20230717,121200,16690285,2180,2180,2180,2180,23
20230717,121100,16640145,2180,2180,2180,2180,17
20230717,121000,16603085,2180,2180,2180,2180,24
20230717,120900,16550765,2180,2180,2180,2180,0
20230717,120800,16550765,2180,2180,2180,2180,23
20230717,120700,16500625,2180,2180,2180,2180,21
20230717,120600,16454845,2180,2180,2180,2180,17
20230717,120500,16417785,2180,2180,2180,2180,16
20230717,120400,16382905,2180,2180,2180,2180,0
20230717,120300,16382905,2180,2180,2180,2180,16
20230717,120200,16348025,2180,2180,2180,2180,22
20230717,120100,16300065,2180,2180,2180,2180,24
20230717,120000,16247745,2180,2180,2180,2180,18
20230717,115900,16208505,2180,2180,2180,2180,0
20230717,115800,16208505,2180,2180,2180,2180,16
20230717,115700,16173625,2180,2180,2180,2180,23
20230717,115600,16123485,2180,2180,2180,2180,15
20230717,115500,16090785,2180,2180,2180,2180,0
20230717,115400,16090785,2180,2180,2180,2180,16
20230717,115300,16055905,2180,2180,2180,2180,16
20230717,115200,16021025,2180,2180,2180,2180,21
20230717,115100,15975245,2180,2180,2180,2180,21
20230717,115000,15929465,2180,2180,2180,2180,0
20230717,114900,15929465,2180,2180,2180,2180,18
20230717,114800,15890225,2180,2180,2180,2180,22
20230717,114700,15842265,2180,2180,2180,2180,17
20230717,114600,15805205,2180,2180,2180,2180,25
20230717,114500,15750705,2180,2180,2180,2180,0
20230717,114400,15750705,2180,2180,2180,2180,20
20230717,114300,15707105,2180,2180,2180,2180,22
20230717,114200,15659145,2180,2180,2180,2180,18
20230717,114100,15619905,2180,2180,2180,2180,0
20230717,114000,15619905,2180,2180,2180,2180,17
20230717,113900,15582845,2180,2180,2180,2180,23
20230717,113800,15532705,2180,2180,2180,2180,22
20230717,113700,15484745,2180,2180,2180,2180,25
20230717,113600,15430245,2180,2180,2180,2180,0
20230717,113500,15430245,2180,2180,2180,2180,19
20230717,113400,15388825,2180,2180,2180,2180,23
20230717,113300,15338685,2180,2180,2180,2180,18
20230717,113200,15299445,2180,2180,2180,2180,23
20230717,113100,15249305,2180,2180,2180,2180,0
20230717,113000,15249305,2180,2180,2180,2180,18
20230717,112900,15210065,2180,2180,2180,2180,15
20230717,112800,15177365,2180,2180,2180,2180,468
20230717,112700,14157125,2180,2180,2180,2180,20
20230717,112600,14113525,2180,2180,2180,2180,0
20230717,112500,14113525,2180,2180,2180,2180,20
20230717,112400,14069925,2180,2180,2180,2180,23
20230717,112300,14019785,2180,2180,2180,2180,18
20230717,112200,13980545,2180,2180,2180,2180,0
20230717,112100,13980545,2180,2180,2180,2180,24
20230717,112000,13928225,2180,2180,2180,2180,38
20230717,111900,13845385,2190,2190,2190,2190,0
20230717,111800,13845385,2190,2180,2190,2180,50
20230717,111700,13736310,2190,2190,2190,2190,0
20230717,111600,13736310,2190,2190,2190,2190,10
20230717,111500,13714410,2180,2180,2180,2180,36
20230717,111400,13635930,2190,2190,2190,2190,0
20230717,111300,13635930,2190,2180,2190,2180,50
20230717,111200,13526830,2190,2190,2190,2190,0
20230717,111100,13526830,2190,2190,2190,2190,0
20230717,111000,13526830,2190,2185,2190,2185,27
20230717,110900,13467785,2195,2180,2195,2180,43
20230717,110800,13373915,2180,2180,2180,2180,1521
20230717,110700,10058135,2195,2195,2195,2195,0
20230717,110600,10058135,2195,2195,2195,2195,0
20230717,110500,10058135,2195,2180,2195,2180,44
20230717,110400,9961995,2200,2200,2200,2200,0
20230717,110300,9961995,2200,2190,2200,2190,30
20230717,110200,9896225,2180,2180,2180,2180,2
20230717,110100,9891865,2195,2195,2195,2195,15
20230717,110000,9858940,2200,2195,2200,2195,26
20230717,105900,9801820,2200,2195,2200,2195,25
20230717,105800,9746895,2195,2195,2195,2195,0
20230717,105700,9746895,2195,2195,2195,2195,19
20230717,105600,9705190,2195,2195,2195,2195,18
20230717,105500,9665680,2195,2195,2195,2195,2417
20230717,105400,4360365,2195,2180,2195,2180,45
20230717,105300,4262115,2180,2180,2180,2180,0
20230717,105200,4262115,2180,2180,2180,2180,19
20230717,105100,4220695,2195,2195,2195,2195,0
20230717,105000,4220695,2195,2180,2195,2180,54
20230717,104900,4102755,2195,2195,2195,2195,0
20230717,104800,4102755,2195,2195,2195,2195,10
20230717,104700,4080805,2180,2180,2180,2180,34
20230717,104600,4006685,2180,2180,2180,2180,16
20230717,104500,3971805,2195,2195,2195,2195,0
20230717,104400,3971805,2195,2185,2195,2185,20
20230717,104300,3928075,2180,2180,2180,2180,14
20230717,104200,3897555,2195,2185,2195,2185,30
20230717,104100,3831955,2180,2180,2180,2180,18
20230717,104000,3792715,2195,2195,2195,2195,0
20230717,103900,3792715,2195,2185,2195,2185,30
20230717,103800,3727040,2180,2180,2180,2180,20
20230717,103700,3683440,2195,2195,2195,2195,0
20230717,103600,3683440,2195,2180,2195,2180,36
20230717,103500,3604830,2195,2195,2195,2195,0
20230717,103400,3604830,2195,2195,2195,2195,0
20230717,103300,3604830,2195,2180,2195,2180,48
20230717,103200,3499960,2195,2185,2195,2185,30
20230717,103100,3434360,2180,2180,2180,2180,17
20230717,103000,3397300,2195,2195,2195,2195,0
20230717,102900,3397300,2195,2195,2195,2195,0
20230717,102800,3397300,2195,2180,2195,2180,51
20230717,102700,3285850,2195,2195,2195,2195,0
20230717,102600,3285850,2195,2180,2195,2180,48
20230717,102500,3180985,2195,2195,2195,2195,0
20230717,102400,3180985,2195,2195,2195,2195,0
20230717,102300,3180985,2195,2180,2195,2180,53
20230717,102200,3065225,2195,2195,2195,2195,0
20230717,102100,3065225,2195,2180,2195,2180,40
20230717,102000,2977875,2195,2195,2195,2195,0
20230717,101900,2977875,2195,2195,2195,2195,0
20230717,101800,2977875,2195,2180,2195,2180,46
20230717,101700,2877445,2180,2180,2180,2180,23
20230717,101600,2827305,2195,2195,2195,2195,0
20230717,101500,2827305,2195,2195,2195,2195,0
20230717,101400,2827305,2195,2180,2195,2180,46
20230717,101300,2726775,2195,2195,2195,2195,0
20230717,101200,2726775,2195,2180,2195,2180,47
20230717,101100,2624050,2195,2195,2195,2195,0
20230717,101000,2624050,2195,2185,2195,2185,20
20230717,100900,2580330,2180,2180,2180,2180,17
20230717,100800,2543270,2180,2180,2180,2180,16
20230717,100700,2508390,2180,2180,2180,2180,23
20230717,100600,2458250,2180,2180,2180,2180,0
20230717,100500,2458250,2180,2180,2180,2180,16
20230717,100400,2423370,2180,2180,2180,2180,21
20230717,100300,2377590,2180,2180,2180,2180,21
20230717,100200,2331810,2180,2180,2180,2180,23
20230717,100100,2281670,2180,2180,2180,2180,0
20230717,100000,2281670,2180,2180,2180,2180,15
20230717,095900,2248970,2180,2180,2180,2180,53
20230717,095800,2133430,2185,2185,2185,2185,5
20230717,095700,2122505,2195,2195,2195,2195,0
20230717,095600,2122505,2195,2195,2195,2195,0
20230717,095500,2122505,2195,2180,2195,2180,34
20230717,095400,2048265,2195,2185,2195,2185,30
20230717,095300,1982600,2180,2180,2180,2180,15
20230717,095200,1949900,2195,2195,2195,2195,0
20230717,095100,1949900,2195,2185,2195,2185,20
20230717,095000,1906190,2180,2180,2180,2180,23
20230717,094900,1856050,2195,2185,2195,2185,20
20230717,094800,1812320,2180,2180,2180,2180,22
20230717,094700,1764360,2195,2195,2195,2195,0
20230717,094600,1764360,2195,2195,2195,2195,10
20230717,094500,1742410,2180,2180,2180,2180,41
20230717,094400,1653030,2180,2180,2180,2180,16
20230717,094300,1618150,2195,2195,2195,2195,0
20230717,094200,1618150,2195,2195,2195,2195,10
20230717,094100,1596200,2180,2180,2180,2180,32
20230717,094000,1526440,2180,2180,2180,2180,43
20230717,093900,1432700,2195,2195,2195,2195,0
20230717,093800,1432700,2195,2180,2195,2180,48
20230717,093700,1327850,2195,2195,2195,2195,0
20230717,093600,1327850,2195,2185,2195,2185,30
20230717,093500,1262210,2180,2180,2180,2180,18
20230717,093400,1222970,2195,2195,2195,2195,0
20230717,093300,1222970,2195,2185,2195,2185,30
20230717,093200,1157350,2180,2180,2180,2180,18
20230717,093100,1118110,2195,2195,2195,2195,0
20230717,093000,1118110,2195,2180,2195,2180,34
20230717,092900,1043880,2195,2195,2195,2195,0
20230717,092800,1043880,2195,2185,2195,2185,20
20230717,092700,1000150,2180,2180,2180,2180,19
20230717,092600,958730,2195,2195,2195,2195,0
20230717,092500,958730,2195,2180,2195,2180,37
20230717,092400,877950,2195,2195,2195,2195,0
20230717,092300,877950,2195,2185,2195,2185,20
20230717,092200,834240,2180,2180,2180,2180,15
20230717,092100,801540,2195,2195,2195,2195,0
20230717,092000,801540,2195,2170,2195,2170,52
20230717,091900,688150,2195,2195,2195,2195,0
20230717,091800,688150,2195,2180,2195,2180,20
20230717,091700,644535,2170,2170,2170,2170,16
20230717,091600,609815,2170,2170,2170,2170,19
20230717,091500,568585,2195,2195,2195,2195,0
20230717,091400,568585,2195,2185,2195,2185,20
20230717,091300,524865,2170,2170,2170,2170,18
20230717,091200,485805,2195,2185,2195,2185,20
20230717,091100,442065,2170,2170,2170,2170,17
20230717,091000,405175,2195,2195,2195,2195,0
20230717,090900,405175,2195,2185,2195,2185,30
20230717,090800,339535,2170,2170,2170,2170,21
20230717,090700,293965,2195,2185,2195,2185,20
20230717,090600,250195,2185,2170,2185,2170,28
20230717,090500,189285,2195,2195,2195,2195,0
20230717,090400,189285,2195,2180,2195,2180,30
20230717,090300,123750,2170,2170,2170,2170,13
20230717,090200,95540,2185,2170,2185,2170,27
20230717,090100,36890,2170,2170,2170,2170,0
20230717,090000,36890,2170,2170,2170,2170,17