KissMeData/047400/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,192000,3689683025,4020,4020,4020,4020,24941
20230717,191900,3689683025,4020,4020,4020,4020,0
20230717,191800,3689683025,4020,4020,4020,4020,0
20230717,191700,3689683025,4020,4020,4020,4020,0
20230717,191600,3689683025,4020,4020,4020,4020,0
20230717,191500,3689683025,4020,4020,4020,4020,0
20230717,191400,3689683025,4020,4020,4020,4020,0
20230717,191300,3689683025,4020,4020,4020,4020,0
20230717,191200,3689683025,4020,4020,4020,4020,0
20230717,191100,3689683025,4020,4020,4020,4020,0
20230717,191000,3689683025,4020,4020,4020,4020,0
20230717,190900,3689683025,4020,4020,4020,4020,0
20230717,190800,3689683025,4020,4020,4020,4020,0
20230717,190700,3689683025,4020,4020,4020,4020,0
20230717,190600,3689683025,4020,4020,4020,4020,0
20230717,190500,3689683025,4020,4020,4020,4020,0
20230717,190400,3689683025,4020,4020,4020,4020,0
20230717,190300,3689683025,4020,4020,4020,4020,0
20230717,190200,3689683025,4020,4020,4020,4020,0
20230717,190100,3689683025,4020,4020,4020,4020,0
20230717,190000,3689683025,4020,4020,4020,4020,0
20230717,185900,3689683025,4020,4020,4020,4020,0
20230717,185800,3689683025,4020,4020,4020,4020,0
20230717,185700,3689683025,4020,4020,4020,4020,0
20230717,185600,3689683025,4020,4020,4020,4020,0
20230717,185500,3689683025,4020,4020,4020,4020,0
20230717,185400,3689683025,4020,4020,4020,4020,0
20230717,185300,3689683025,4020,4020,4020,4020,0
20230717,185200,3689683025,4020,4020,4020,4020,0
20230717,185100,3689683025,4020,4020,4020,4020,0
20230717,185000,3689683025,4020,4020,4020,4020,24941
20230717,184900,3689683025,4020,4020,4020,4020,0
20230717,184800,3689683025,4020,4020,4020,4020,0
20230717,184700,3689683025,4020,4020,4020,4020,0
20230717,184600,3689683025,4020,4020,4020,4020,0
20230717,184500,3689683025,4020,4020,4020,4020,0
20230717,184400,3689683025,4020,4020,4020,4020,0
20230717,184300,3689683025,4020,4020,4020,4020,0
20230717,184200,3689683025,4020,4020,4020,4020,0
20230717,184100,3689683025,4020,4020,4020,4020,0
20230717,184000,3689683025,4020,4020,4020,4020,0
20230717,183900,3689683025,4020,4020,4020,4020,0
20230717,183800,3689683025,4020,4020,4020,4020,0
20230717,183700,3689683025,4020,4020,4020,4020,0
20230717,183600,3689683025,4020,4020,4020,4020,0
20230717,183500,3689683025,4020,4020,4020,4020,0
20230717,183400,3689683025,4020,4020,4020,4020,0
20230717,183300,3689683025,4020,4020,4020,4020,0
20230717,183200,3689683025,4020,4020,4020,4020,0
20230717,183100,3689683025,4020,4020,4020,4020,0
20230717,183000,3689683025,4020,4020,4020,4020,0
20230717,182900,3689683025,4020,4020,4020,4020,0
20230717,182800,3689683025,4020,4020,4020,4020,0
20230717,182700,3689683025,4020,4020,4020,4020,0
20230717,182600,3689683025,4020,4020,4020,4020,0
20230717,182500,3689683025,4020,4020,4020,4020,0
20230717,182400,3689683025,4020,4020,4020,4020,0
20230717,182300,3689683025,4020,4020,4020,4020,0
20230717,182200,3689683025,4020,4020,4020,4020,0
20230717,182100,3689683025,4020,4020,4020,4020,0
20230717,182000,3689683025,4020,4020,4020,4020,24941
20230717,181900,3689683025,4020,4020,4020,4020,0
20230717,181800,3689683025,4020,4020,4020,4020,0
20230717,181700,3689683025,4020,4020,4020,4020,0
20230717,181600,3689683025,4020,4020,4020,4020,0
20230717,181500,3689683025,4020,4020,4020,4020,0
20230717,181400,3689683025,4020,4020,4020,4020,0
20230717,181300,3689683025,4020,4020,4020,4020,0
20230717,181200,3689683025,4020,4020,4020,4020,0
20230717,181100,3689683025,4020,4020,4020,4020,0
20230717,181000,3689683025,4020,4020,4020,4020,0
20230717,180900,3689683025,4020,4020,4020,4020,0
20230717,180800,3689683025,4020,4020,4020,4020,0
20230717,180700,3689683025,4020,4020,4020,4020,0
20230717,180600,3689683025,4020,4020,4020,4020,0
20230717,180500,3689683025,4020,4020,4020,4020,0
20230717,180400,3689683025,4020,4020,4020,4020,0
20230717,180300,3689683025,4020,4020,4020,4020,0
20230717,180200,3689683025,4020,4020,4020,4020,0
20230717,180100,3689683025,4020,4020,4020,4020,0
20230717,180000,3689683025,4020,4020,4020,4020,0
20230717,175900,3689683025,4020,4020,4020,4020,0
20230717,175800,3689683025,4020,4020,4020,4020,0
20230717,175700,3689683025,4020,4020,4020,4020,0
20230717,175600,3689683025,4020,4020,4020,4020,0
20230717,175500,3689683025,4020,4020,4020,4020,0
20230717,175400,3689683025,4020,4020,4020,4020,0
20230717,175300,3689683025,4020,4020,4020,4020,0
20230717,175200,3689683025,4020,4020,4020,4020,0
20230717,175100,3689683025,4020,4020,4020,4020,0
20230717,175000,3689683025,4020,4020,4020,4020,24941
20230717,174900,3689683025,4020,4020,4020,4020,0
20230717,174800,3689683025,4020,4020,4020,4020,0
20230717,174700,3689683025,4020,4020,4020,4020,0
20230717,174600,3689683025,4020,4020,4020,4020,0
20230717,174500,3689683025,4020,4020,4020,4020,0
20230717,174400,3689683025,4020,4020,4020,4020,0
20230717,174300,3689683025,4020,4020,4020,4020,0
20230717,174200,3689683025,4020,4020,4020,4020,0
20230717,174100,3689683025,4020,4020,4020,4020,0
20230717,174000,3689683025,4020,4020,4020,4020,0
20230717,173900,3689683025,4020,4020,4020,4020,0
20230717,173800,3689683025,4020,4020,4020,4020,0
20230717,173700,3689683025,4020,4020,4020,4020,0
20230717,173600,3689683025,4020,4020,4020,4020,0
20230717,173500,3689683025,4020,4020,4020,4020,0
20230717,173400,3689683025,4020,4020,4020,4020,0
20230717,173300,3689683025,4020,4020,4020,4020,0
20230717,173200,3689683025,4020,4020,4020,4020,0
20230717,173100,3689683025,4020,4020,4020,4020,0
20230717,173000,3689683025,4020,4020,4020,4020,0
20230717,172900,3689683025,4020,4020,4020,4020,0
20230717,172800,3689683025,4020,4020,4020,4020,0
20230717,172700,3689683025,4020,4020,4020,4020,0
20230717,172600,3689683025,4020,4020,4020,4020,0
20230717,172500,3689683025,4020,4020,4020,4020,0
20230717,172400,3689683025,4020,4020,4020,4020,0
20230717,172300,3689683025,4020,4020,4020,4020,0
20230717,172200,3689683025,4020,4020,4020,4020,0
20230717,172100,3689683025,4020,4020,4020,4020,0
20230717,172000,3689683025,4020,4020,4020,4020,24941
20230717,171900,3689683025,4020,4020,4020,4020,0
20230717,171800,3689683025,4020,4020,4020,4020,0
20230717,171700,3689683025,4020,4020,4020,4020,0
20230717,171600,3689683025,4020,4020,4020,4020,0
20230717,171500,3689683025,4020,4020,4020,4020,0
20230717,171400,3689683025,4020,4020,4020,4020,0
20230717,171300,3689683025,4020,4020,4020,4020,0
20230717,171200,3689683025,4020,4020,4020,4020,0
20230717,171100,3689683025,4020,4020,4020,4020,0
20230717,171000,3689683025,4020,4020,4020,4020,0
20230717,170900,3689683025,4020,4020,4020,4020,0
20230717,170800,3689683025,4020,4020,4020,4020,0
20230717,170700,3689683025,4020,4020,4020,4020,0
20230717,170600,3689683025,4020,4020,4020,4020,0
20230717,170500,3689683025,4020,4020,4020,4020,0
20230717,170400,3689683025,4020,4020,4020,4020,0
20230717,170300,3689683025,4020,4020,4020,4020,0
20230717,170200,3689683025,4020,4020,4020,4020,0
20230717,170100,3689683025,4020,4020,4020,4020,0
20230717,170000,3689683025,4020,4020,4020,4020,0
20230717,165900,3689683025,4020,4020,4020,4020,0
20230717,165800,3689683025,4020,4020,4020,4020,0
20230717,165700,3689683025,4020,4020,4020,4020,0
20230717,165600,3689683025,4020,4020,4020,4020,0
20230717,165500,3689683025,4020,4020,4020,4020,0
20230717,165400,3689683025,4020,4020,4020,4020,0
20230717,165300,3689683025,4020,4020,4020,4020,0
20230717,165200,3689683025,4020,4020,4020,4020,0
20230717,165100,3689683025,4020,4020,4020,4020,0
20230717,165000,3689683025,4020,4020,4020,4020,24941
20230717,164900,3689683025,4020,4020,4020,4020,0
20230717,164800,3689683025,4020,4020,4020,4020,0
20230717,164700,3689683025,4020,4020,4020,4020,0
20230717,164600,3689683025,4020,4020,4020,4020,0
20230717,164500,3689683025,4020,4020,4020,4020,0
20230717,164400,3689683025,4020,4020,4020,4020,0
20230717,164300,3689683025,4020,4020,4020,4020,0
20230717,164200,3689683025,4020,4020,4020,4020,0
20230717,164100,3689683025,4020,4020,4020,4020,0
20230717,164000,3689683025,4020,4020,4020,4020,0
20230717,163900,3689683025,4020,4020,4020,4020,0
20230717,163800,3689683025,4020,4020,4020,4020,0
20230717,163700,3689683025,4020,4020,4020,4020,0
20230717,163600,3689683025,4020,4020,4020,4020,0
20230717,163500,3689683025,4020,4020,4020,4020,0
20230717,163400,3689683025,4020,4020,4020,4020,0
20230717,163300,3689683025,4020,4020,4020,4020,0
20230717,163200,3689683025,4020,4020,4020,4020,0
20230717,163100,3689683025,4020,4020,4020,4020,0
20230717,163000,3689683025,4020,4020,4020,4020,0
20230717,162900,3689683025,4020,4020,4020,4020,0
20230717,162800,3689683025,4020,4020,4020,4020,0
20230717,162700,3689683025,4020,4020,4020,4020,0
20230717,162600,3689683025,4020,4020,4020,4020,0
20230717,162500,3689683025,4020,4020,4020,4020,0
20230717,162400,3689683025,4020,4020,4020,4020,0
20230717,162300,3689683025,4020,4020,4020,4020,0
20230717,162200,3689683025,4020,4020,4020,4020,0
20230717,162100,3689683025,4020,4020,4020,4020,0
20230717,162000,3689683025,4020,4020,4020,4020,24941
20230717,161900,3689683025,4020,4020,4020,4020,0
20230717,161800,3689683025,4020,4020,4020,4020,0
20230717,161700,3689683025,4020,4020,4020,4020,0
20230717,161600,3689683025,4020,4020,4020,4020,0
20230717,161500,3689683025,4020,4020,4020,4020,0
20230717,161400,3689683025,4020,4020,4020,4020,0
20230717,161300,3689683025,4020,4020,4020,4020,0
20230717,161200,3689683025,4020,4020,4020,4020,0
20230717,161100,3689683025,4020,4020,4020,4020,0
20230717,161000,3689683025,4020,4020,4020,4020,0
20230717,160900,3689683025,4020,4020,4020,4020,0
20230717,160800,3689683025,4020,4020,4020,4020,0
20230717,160700,3689683025,4020,4020,4020,4020,0
20230717,160600,3689683025,4020,4020,4020,4020,0
20230717,160500,3689683025,4020,4020,4020,4020,0
20230717,160400,3689683025,4020,4020,4020,4020,0
20230717,160300,3689683025,4020,4020,4020,4020,0
20230717,160200,3689683025,4020,4020,4020,4020,0
20230717,160100,3689683025,4020,4020,4020,4020,0
20230717,160000,3689683025,4020,4020,4020,4020,0
20230717,155900,3689683025,4020,4020,4020,4020,0
20230717,155800,3689683025,4020,4020,4020,4020,0
20230717,155700,3689683025,4020,4020,4020,4020,0
20230717,155600,3689683025,4020,4020,4020,4020,0
20230717,155500,3689683025,4020,4020,4020,4020,0
20230717,155400,3689683025,4020,4020,4020,4020,0
20230717,155300,3689683025,4020,4020,4020,4020,0
20230717,155200,3689683025,4020,4020,4020,4020,0
20230717,155100,3689683025,4020,4020,4020,4020,0
20230717,155000,3689683025,4020,4020,4020,4020,24941
20230717,154900,3689683025,4020,4020,4020,4020,0
20230717,154800,3689683025,4020,4020,4020,4020,0
20230717,154700,3689683025,4020,4020,4020,4020,0
20230717,154600,3689683025,4020,4020,4020,4020,0
20230717,154500,3689683025,4020,4020,4020,4020,0
20230717,154400,3689683025,4020,4020,4020,4020,0
20230717,154300,3689683025,4020,4020,4020,4020,0
20230717,154200,3689683025,4020,4020,4020,4020,0
20230717,154100,3689683025,4020,4020,4020,4020,0
20230717,154000,3689683025,4020,4020,4020,4020,0
20230717,153900,3689683025,4020,4020,4020,4020,0
20230717,153800,3689683025,4020,4020,4020,4020,0
20230717,153700,3689683025,4020,4020,4020,4020,0
20230717,153600,3689683025,4020,4020,4020,4020,0
20230717,153500,3689683025,4020,4020,4020,4020,0
20230717,153400,3689683025,4020,4020,4020,4020,0
20230717,153300,3689683025,4020,4020,4020,4020,0
20230717,153200,3689683025,4020,4020,4020,4020,0
20230717,153100,3689683025,4020,4020,4020,4020,0
20230717,153000,3689683025,4020,4020,4020,4020,24941
20230717,152900,3589420205,4020,4020,4020,4020,0
20230717,152800,3589420205,4020,4020,4020,4020,0
20230717,152700,3589420205,4020,4020,4020,4020,0
20230717,152600,3589420205,4020,4020,4020,4020,0
20230717,152500,3589420205,4020,4020,4020,4020,0
20230717,152400,3589420205,4020,4020,4020,4020,0
20230717,152300,3589420205,4020,4020,4020,4020,0
20230717,152200,3589420205,4020,4020,4020,4020,0
20230717,152100,3589420205,4020,4020,4020,4020,0
20230717,152000,3589420205,4020,4020,4020,4020,0
20230717,151900,3589420205,4020,4020,4025,4015,14452
20230717,151800,3531322820,4025,4020,4025,4020,5640
20230717,151700,3508649905,4020,4020,4025,4015,794
20230717,151600,3505459015,4020,4015,4020,4015,7812
20230717,151500,3474069785,4015,4020,4020,4015,158
20230717,151400,3473435140,4020,4015,4020,4015,4910
20230717,151300,3453698945,4020,4010,4020,4010,4625
20230717,151200,3435142815,4010,4015,4015,4010,6265
20230717,151100,3409994640,4015,4010,4015,4010,849
20230717,151000,3406590100,4010,4010,4010,4010,256
20230717,150900,3405563540,4010,4015,4015,4010,313
20230717,150800,3404308395,4010,4005,4010,4005,2923
20230717,150700,3392592855,4005,4010,4010,4005,5052
20230717,150600,3372347645,4010,4010,4010,4005,273
20230717,150500,3371253955,4010,4005,4010,4005,6578
20230717,150400,3344908935,4005,4010,4010,4005,254
20230717,150300,3343891385,4010,4010,4010,4005,1971
20230717,150200,3335989840,4010,4010,4010,4010,2030
20230717,150100,3327849540,4010,4010,4010,4005,1098
20230717,150000,3323449060,4010,4010,4015,4010,1328
20230717,145900,3318123295,4005,4005,4005,4005,51
20230717,145800,3317919040,4005,4015,4015,4005,2083
20230717,145700,3309568860,4015,4015,4020,4015,111
20230717,145600,3309123130,4015,4005,4015,4005,1572
20230717,145500,3302821860,4005,4010,4010,4005,242
20230717,145400,3301852605,4015,4010,4015,4005,528
20230717,145300,3299737540,4015,4010,4015,4010,926
20230717,145200,3296024255,4005,4005,4010,4005,2230
20230717,145100,3287092610,4005,4010,4010,4005,1636
20230717,145000,3280540280,4010,4010,4010,4010,677
20230717,144900,3277825510,4005,4010,4010,4005,1675
20230717,144800,3271111955,4010,4010,4010,4005,66
20230717,144700,3270847560,4010,4010,4010,4010,253
20230717,144600,3269833030,4010,4010,4010,4005,941
20230717,144500,3266062955,4005,4005,4010,4005,430
20230717,144400,3264340745,4005,4005,4005,4000,7972
20230717,144300,3232416860,4010,4005,4010,4005,590
20230717,144200,3230051640,4005,4005,4010,4005,1108
20230717,144100,3225614090,4005,4010,4010,4005,2037
20230717,144000,3217446350,4010,4015,4015,4010,4709
20230717,143900,3198551940,4015,4015,4015,4015,250
20230717,143800,3197548190,4020,4020,4020,4015,37
20230717,143700,3197399460,4015,4015,4015,4015,0
20230717,143600,3197399460,4015,4015,4015,4015,0
20230717,143500,3197399460,4015,4020,4020,4015,752
20230717,143400,3194376425,4020,4020,4020,4020,489
20230717,143300,3192410645,4020,4020,4020,4020,130
20230717,143200,3191888045,4020,4015,4020,4015,15
20230717,143100,3191827815,4020,4020,4020,4020,30
20230717,143000,3191707215,4020,4020,4020,4020,311
20230717,142900,3190456995,4020,4015,4020,4015,1359
20230717,142800,3184999980,4015,4020,4020,4015,4656
20230717,142700,3166299050,4025,4020,4025,4020,1010
20230717,142600,3162238800,4025,4020,4025,4020,873
20230717,142500,3158729115,4020,4020,4020,4020,231
20230717,142400,3157800495,4015,4020,4020,4015,84
20230717,142300,3157463215,4020,4020,4020,4020,2
20230717,142200,3157455175,4020,4020,4020,4020,255
20230717,142100,3156430075,4020,4020,4020,4015,505
20230717,142000,3154401475,4015,4020,4020,4015,2008
20230717,141900,3146330320,4015,4015,4015,4015,697
20230717,141800,3143531865,4015,4015,4015,4010,2454
20230717,141700,3133685555,4015,4015,4015,4015,926
20230717,141600,3129967665,4015,4010,4015,4010,92
20230717,141500,3129598685,4015,4015,4015,4010,2009
20230717,141400,3121542550,4015,4015,4015,4010,1079
20230717,141300,3117215095,4015,4020,4020,4015,4109
20230717,141200,3100717200,4015,4020,4020,4015,2785
20230717,141100,3089521510,4020,4035,4035,4020,1970
20230717,141000,3081592070,4035,4035,4035,4035,4
20230717,140900,3081575930,4030,4035,4035,4030,1851
20230717,140800,3074115650,4035,4035,4035,4035,30
20230717,140700,3073994600,4035,4035,4035,4025,48
20230717,140600,3073801080,4035,4025,4035,4025,5223
20230717,140500,3052729915,4025,4025,4025,4020,400
20230717,140400,3051119920,4025,4020,4025,4020,272
20230717,140300,3050026310,4020,4020,4020,4020,670
20230717,140200,3047332910,4020,4020,4020,4020,576
20230717,140100,3045017390,4020,4020,4020,4020,981
20230717,140000,3041073770,4015,4020,4020,4015,780
20230717,135900,3037939525,4020,4015,4020,4015,145
20230717,135800,3037357330,4010,4015,4015,4010,230
20230717,135700,3036434930,4020,4010,4020,4010,228
20230717,135600,3035520640,4010,4015,4015,4010,8284
20230717,135500,3002297265,4020,4020,4020,4020,640
20230717,135400,2999724465,4020,4020,4020,4020,100
20230717,135300,2999322465,4020,4015,4020,4015,3250
20230717,135200,2986273710,4015,4015,4015,4015,2072
20230717,135100,2977954630,4020,4020,4020,4015,309
20230717,135000,2976713900,4020,4020,4020,4020,179
20230717,134900,2975994320,4020,4025,4025,4015,905
20230717,134800,2972360165,4025,4020,4025,4020,12
20230717,134700,2972311915,4020,4010,4020,4010,230
20230717,134600,2971389315,4015,4015,4015,4015,3199
20230717,134500,2958545330,4015,4015,4015,4015,1
20230717,134400,2958541315,4025,4020,4025,4015,189
20230717,134300,2957781890,4020,4020,4020,4020,5
20230717,134200,2957761790,4020,4020,4020,4020,120
20230717,134100,2957279390,4015,4015,4015,4015,13
20230717,134000,2957227195,4015,4015,4015,4015,2608
20230717,133900,2946756075,4010,4015,4015,4010,553
20230717,133800,2944537030,4015,4015,4015,4010,808
20230717,133700,2941293430,4015,4015,4015,4015,188
20230717,133600,2940538610,4015,4010,4015,4010,890
20230717,133500,2936966570,4010,4015,4015,4010,252
20230717,133400,2935954940,4015,4015,4015,4010,2536
20230717,133300,2925777980,4020,4020,4020,4020,1955
20230717,133200,2917918880,4020,4020,4020,4020,6
20230717,133100,2917894760,4015,4020,4020,4015,2282
20230717,133000,2908732425,4020,4015,4020,4015,3011
20230717,132900,2896643205,4020,4015,4020,4015,241
20230717,132800,2895674885,4020,4020,4020,4015,1040
20230717,132700,2891499085,4015,4020,4020,4015,901
20230717,132600,2887880710,4020,4020,4020,4020,549
20230717,132500,2885673730,4025,4030,4030,4025,172
20230717,132400,2884981235,4030,4030,4030,4030,23
20230717,132300,2884888545,4020,4030,4030,4020,1413
20230717,132200,2879207285,4020,4030,4030,4020,1290
20230717,132100,2874018475,4020,4030,4030,4020,1177
20230717,132000,2869286805,4020,4020,4030,4020,2006
20230717,131900,2861222625,4025,4020,4025,4020,1050
20230717,131800,2857000625,4020,4020,4035,4020,1653
20230717,131700,2850355535,4020,4015,4020,4010,1556
20230717,131600,2844108370,4015,4025,4025,4015,1097
20230717,131500,2839703615,4020,4015,4025,4010,1296
20230717,131400,2834498300,4015,4025,4025,4015,2504
20230717,131300,2824444660,4015,4025,4025,4015,20913
20230717,131200,2740346585,4040,4040,4040,4040,0
20230717,131100,2740346585,4040,4030,4040,4025,2842
20230717,131000,2728893785,4030,4035,4035,4030,1525
20230717,130900,2722746175,4035,4035,4040,4035,71
20230717,130800,2722459680,4040,4040,4040,4035,5189
20230717,130700,2701514225,4040,4040,4040,4040,100
20230717,130600,2701110225,4040,4040,4040,4040,1960
20230717,130500,2693191825,4040,4040,4040,4040,123
20230717,130400,2692694905,4035,4035,4035,4035,20
20230717,130300,2692614205,4040,4035,4040,4035,1030
20230717,130200,2688455675,4035,4035,4035,4035,239
20230717,130100,2687491310,4040,4040,4040,4035,47
20230717,130000,2687301435,4040,4040,4040,4040,94
20230717,125900,2686921675,4040,4040,4040,4035,21
20230717,125800,2686836885,4035,4035,4035,4035,240
20230717,125700,2685868485,4035,4030,4035,4030,1320
20230717,125600,2680546735,4035,4030,4035,4030,80
20230717,125500,2680224285,4035,4035,4035,4035,100
20230717,125400,2679820785,4035,4035,4040,4035,1132
20230717,125300,2675253160,4035,4040,4040,4030,430
20230717,125200,2673519640,4030,4040,4040,4030,95
20230717,125100,2673136270,4030,4035,4040,4030,772
20230717,125000,2670024115,4030,4035,4035,4030,100
20230717,124900,2669621090,4030,4035,4035,4030,2175
20230717,124800,2660855160,4030,4035,4035,4030,1435
20230717,124700,2655067505,4040,4040,4045,4040,5057
20230717,124600,2634632225,4035,4045,4045,4035,26
20230717,124500,2634527175,4030,4030,4030,4030,5280
20230717,124400,2613248775,4030,4045,4045,4030,6073
20230717,124300,2588736625,4050,4045,4050,4040,2591
20230717,124200,2578256460,4050,4050,4050,4045,648
20230717,124100,2575632225,4050,4050,4050,4050,110
20230717,124000,2575186725,4045,4050,4055,4045,307
20230717,123900,2573944545,4050,4055,4055,4050,272
20230717,123800,2572842715,4055,4055,4055,4055,26
20230717,123700,2572737285,4050,4050,4060,4050,1574
20230717,123600,2566355425,4050,4055,4055,4050,2723
20230717,123500,2555317265,4055,4055,4055,4055,0
20230717,123400,2555317265,4055,4060,4060,4055,451
20230717,123300,2553488085,4060,4065,4065,4060,70
20230717,123200,2553203635,4065,4065,4065,4065,13
20230717,123100,2553150790,4050,4050,4050,4050,70
20230717,123000,2552867290,4065,4060,4065,4060,1174
20230717,122900,2548095560,4045,4055,4060,4045,2108
20230717,122800,2539544570,4045,4045,4050,4045,4863
20230717,122700,2519864780,4045,4045,4050,4045,2651
20230717,122600,2509141435,4045,4045,4045,4040,3184
20230717,122500,2496267155,4050,4050,4050,4050,50
20230717,122400,2496064655,4050,4050,4050,4050,11
20230717,122300,2496020105,4050,4045,4050,4045,110
20230717,122200,2495575105,4050,4050,4050,4045,268
20230717,122100,2494490355,4050,4050,4050,4045,790
20230717,122000,2491294655,4050,4050,4050,4050,0
20230717,121900,2491294655,4050,4050,4050,4045,341
20230717,121800,2489914555,4050,4050,4050,4050,1382
20230717,121700,2484317455,4050,4045,4050,4045,227
20230717,121600,2483398690,4045,4045,4045,4045,153
20230717,121500,2482779805,4050,4045,4050,4045,107
20230717,121400,2482346705,4050,4050,4050,4050,750
20230717,121300,2479309205,4050,4050,4050,4050,510
20230717,121200,2477243705,4050,4050,4050,4050,2001
20230717,121100,2469139655,4050,4040,4050,4040,11
20230717,121000,2469095115,4050,4050,4050,4050,70
20230717,120900,2468811615,4050,4050,4050,4040,158
20230717,120800,2468172155,4050,4050,4050,4050,1
20230717,120700,2468168105,4050,4050,4050,4050,4953
20230717,120600,2448108455,4050,4045,4050,4040,873
20230717,120500,2444575365,4050,4045,4050,4045,1273
20230717,120400,2439425965,4045,4045,4045,4045,499
20230717,120300,2437407510,4045,4045,4045,4040,111
20230717,120200,2436959015,4045,4045,4045,4045,397
20230717,120100,2435353150,4040,4045,4045,4040,194
20230717,120000,2434568990,4045,4045,4045,4045,3
20230717,115900,2434556855,4045,4045,4045,4045,941
20230717,115800,2430750510,4045,4040,4045,4040,358
20230717,115700,2429303035,4045,4045,4045,4045,13
20230717,115600,2429250450,4045,4045,4045,4045,11
20230717,115500,2429205955,4045,4045,4045,4040,1739
20230717,115400,2422171980,4045,4045,4045,4040,651
20230717,115300,2419541125,4055,4045,4055,4045,2687
20230717,115200,2408648320,4045,4045,4045,4045,255
20230717,115100,2407616845,4045,4040,4045,4040,760
20230717,115000,2404543570,4045,4040,4045,4040,1357
20230717,114900,2399059540,4040,4040,4040,4040,1962
20230717,114800,2391133060,4040,4045,4045,4040,4069
20230717,114700,2374694050,4040,4040,4040,4035,5102
20230717,114600,2354082045,4040,4040,4040,4040,10
20230717,114500,2354041645,4040,4035,4040,4035,274
20230717,114400,2352935970,4040,4035,4045,4035,6064
20230717,114300,2328467030,4035,4045,4045,4035,1481
20230717,114200,2322486190,4045,4040,4045,4040,1711
20230717,114100,2315571620,4045,4045,4045,4045,1
20230717,114000,2315567575,4045,4040,4045,4035,1029
20230717,113900,2311410215,4040,4040,4040,4040,128
20230717,113800,2310893095,4040,4035,4040,4035,22
20230717,113700,2310804265,4040,4035,4040,4035,36
20230717,113600,2310658950,4040,4040,4040,4040,10
20230717,113500,2310618550,4040,4040,4045,4035,1867
20230717,113400,2303076185,4045,4040,4055,4040,340
20230717,113300,2301701180,4040,4050,4055,4040,459
20230717,113200,2299840000,4050,4050,4050,4050,530
20230717,113100,2297693500,4050,4040,4050,4040,101
20230717,113000,2297285450,4040,4035,4040,4035,772
20230717,112900,2294168720,4040,4035,4040,4035,39
20230717,112800,2294011255,4040,4040,4040,4040,43
20230717,112700,2293837535,4040,4040,4040,4040,147
20230717,112600,2293243655,4040,4040,4040,4040,552
20230717,112500,2291013575,4040,4040,4040,4040,350
20230717,112400,2289599575,4040,4040,4040,4040,692
20230717,112300,2286803895,4040,4040,4040,4040,803
20230717,112200,2283559775,4040,4040,4040,4030,1600
20230717,112100,2277099575,4040,4045,4045,4040,1124
20230717,112000,2272553495,4045,4035,4045,4030,2744
20230717,111900,2261488120,4035,4040,4045,4030,343
20230717,111800,2260103860,4045,4045,4060,4040,5016
20230717,111700,2239811130,4060,4060,4060,4050,5515
20230717,111600,2217424655,4060,4050,4060,4045,4006
20230717,111500,2201205340,4050,4060,4065,4050,1570
20230717,111400,2194832625,4055,4045,4055,4045,4370
20230717,111300,2177130920,4045,4030,4050,4030,2645
20230717,111200,2166448660,4035,4045,4045,4035,3837
20230717,111100,2150947130,4045,4050,4055,4045,1043
20230717,111000,2146726625,4050,4045,4050,4045,5182
20230717,110900,2125759930,4045,4040,4045,4035,508
20230717,110800,2123706585,4040,4030,4045,4025,3953
20230717,110700,2107748155,4035,4030,4035,4030,429
20230717,110600,2106019110,4030,4030,4030,4030,473
20230717,110500,2104112920,4030,4030,4030,4030,399
20230717,110400,2102504950,4030,4020,4030,4020,2174
20230717,110300,2093765370,4030,4030,4030,4030,154
20230717,110200,2093144750,4030,4020,4030,4015,2988
20230717,110100,2081146365,4020,4020,4020,4020,208
20230717,110000,2080310205,4020,4030,4030,4020,13
20230717,105900,2080257925,4020,4030,4030,4020,4115
20230717,105800,2063711600,4025,4025,4025,4025,240
20230717,105700,2062745600,4025,4030,4030,4025,657
20230717,105600,2060099795,4030,4025,4030,4025,22
20230717,105500,2060011240,4025,4030,4030,4025,827
20230717,105400,2056682445,4030,4030,4030,4025,25
20230717,105300,2056581700,4030,4025,4030,4025,118
20230717,105200,2056106735,4025,4025,4025,4020,1371
20230717,105100,2050590315,4020,4020,4020,4020,235
20230717,105000,2049645615,4020,4030,4030,4020,124
20230717,104900,2049146130,4030,4030,4030,4015,138
20230717,104800,2048590290,4030,4030,4030,4030,104
20230717,104700,2048171170,4010,4025,4030,4010,8072
20230717,104600,2015734985,4030,4035,4035,4030,2710
20230717,104500,2004813585,4035,4035,4040,4030,805
20230717,104400,2001565640,4035,4035,4040,4035,617
20230717,104300,1999075180,4035,4030,4035,4030,204
20230717,104200,1998252070,4035,4030,4035,4030,931
20230717,104100,1994495490,4030,4030,4030,4030,210
20230717,104000,1993649190,4040,4040,4040,4040,100
20230717,103900,1993245190,4030,4030,4040,4030,301
20230717,103800,1992031150,4040,4040,4040,4035,510
20230717,103700,1989971250,4040,4025,4040,4025,1063
20230717,103600,1985684040,4025,4025,4025,4020,439
20230717,103500,1983918870,4020,4020,4020,4020,1000
20230717,103400,1979898870,4030,4030,4030,4020,508
20230717,103300,1977856630,4030,4025,4030,4020,510
20230717,103200,1975805805,4025,4030,4030,4025,687
20230717,103100,1973039695,4025,4030,4030,4025,1806
20230717,103000,1965770500,4030,4030,4035,4030,438
20230717,102900,1964005100,4035,4025,4035,4025,256
20230717,102800,1962974290,4035,4030,4035,4030,1088
20230717,102700,1958584560,4035,4035,4035,4035,1
20230717,102600,1958580525,4025,4025,4030,4025,3702
20230717,102500,1943673125,4015,4025,4025,4015,518
20230717,102400,1941592915,4010,4020,4025,4010,3983
20230717,102300,1925601170,4020,4020,4020,4015,1542
20230717,102200,1919403830,4020,4020,4020,4015,36
20230717,102100,1919259130,4015,4015,4015,4015,1373
20230717,102000,1913746535,4020,4020,4025,4015,3630
20230717,101900,1899168440,4025,4020,4025,4015,6299
20230717,101800,1873850745,4020,4020,4025,4020,849
20230717,101700,1870437740,4020,4025,4025,4020,880
20230717,101600,1866895755,4025,4025,4025,4025,752
20230717,101500,1863868955,4025,4030,4030,4025,219
20230717,101400,1862987145,4030,4035,4035,4030,260
20230717,101300,1861939335,4030,4030,4030,4025,997
20230717,101200,1857924425,4020,4025,4030,4020,789
20230717,101100,1854745370,4020,4030,4030,4015,607
20230717,101000,1852301735,4030,4020,4035,4015,3224
20230717,100900,1839318695,4020,4010,4020,4010,2012
20230717,100800,1831237160,4010,4015,4015,4010,1444
20230717,100700,1825446520,4015,4010,4015,4010,32
20230717,100600,1825318190,4015,4015,4015,4010,149
20230717,100500,1824720205,4005,4010,4015,4005,347
20230717,100400,1823328660,4010,4010,4010,4010,511
20230717,100300,1821279550,4010,4000,4010,4000,6332
20230717,100200,1795946570,3995,3995,4000,3995,1476
20230717,100100,1790047075,4000,4000,4000,3995,2739
20230717,100000,1779091080,4000,4000,4000,3995,111
20230717,095900,1778647330,3995,4010,4010,3990,13517
20230717,095800,1724609195,4005,4005,4005,4005,550
20230717,095700,1722406445,4010,4005,4010,4005,2194
20230717,095600,1713619465,4005,4005,4005,4005,315
20230717,095500,1712357890,4005,4010,4010,4005,3333
20230717,095400,1698993065,4010,4005,4010,4005,3570
20230717,095300,1684695115,4005,4010,4010,4005,159
20230717,095200,1684058145,4005,4010,4010,4005,649
20230717,095100,1681457030,4010,4010,4010,4005,453
20230717,095000,1679642700,4005,4010,4010,4005,413
20230717,094900,1677988570,4010,4010,4010,4005,749
20230717,094800,1674988645,4010,4010,4010,4005,1932
20230717,094700,1667247375,4010,4010,4010,4005,2734
20230717,094600,1656294970,4010,4005,4015,4005,817
20230717,094500,1653022740,4005,4005,4015,4005,2127
20230717,094400,1644497845,4010,4010,4010,4005,2007
20230717,094300,1636456695,4010,4005,4010,4005,2484
20230717,094200,1626507855,4005,4000,4010,4000,1123
20230717,094100,1622006165,4000,4010,4015,4000,9375
20230717,094000,1584425355,4005,4005,4010,4005,861
20230717,093900,1580975145,4005,4010,4010,4000,5811
20230717,093800,1557697515,4005,4005,4010,4000,2926
20230717,093700,1545986675,4005,4015,4015,4000,14461
20230717,093600,1488074410,4015,4010,4020,4010,913
20230717,093500,1484410080,4015,4015,4025,4015,2510
20230717,093400,1474332070,4025,4015,4025,4015,1423
20230717,093300,1468610755,4020,4010,4020,4010,849
20230717,093200,1465205595,4010,4010,4010,4005,1912
20230717,093100,1457538480,4010,4005,4015,4005,953
20230717,093000,1453718175,4005,4005,4005,4000,2573
20230717,092900,1443419440,4010,4025,4025,4010,2420
20230717,092800,1433701875,4025,4030,4030,4020,777
20230717,092700,1430574050,4030,4000,4030,4000,12960
20230717,092600,1378632635,4000,4005,4005,4000,3242
20230717,092500,1365664065,4005,4000,4005,4000,2825
20230717,092400,1354360765,3995,4000,4010,3995,1210
20230717,092300,1349524545,4000,4000,4005,3990,6491
20230717,092200,1323581430,4000,4010,4010,4000,630
20230717,092100,1321060555,4010,4000,4010,4000,297
20230717,092000,1319872110,4000,4000,4000,3995,6082
20230717,091900,1295549610,3995,3990,4000,3990,1448
20230717,091800,1289761565,3990,3995,3995,3985,2867
20230717,091700,1278320935,3990,3990,4000,3985,6366
20230717,091600,1252898955,3990,3995,3995,3985,3006
20230717,091500,1240904520,3990,4005,4005,3985,10152
20230717,091400,1200405790,4010,4005,4020,4005,2979
20230717,091300,1188469140,4005,4000,4005,3985,8115
20230717,091200,1156052160,4000,3985,4000,3985,25973
20230717,091100,1052508875,3985,3990,3995,3975,9931
20230717,091000,1012939465,3990,3995,3995,3990,41318
20230717,090900,848071220,3995,4000,4005,3995,10094
20230717,090800,807711845,4000,4005,4005,3995,4837
20230717,090700,788365325,4005,4015,4030,4000,15821
20230717,090600,724970600,4030,4030,4035,4015,5230
20230717,090500,703949390,4035,4010,4035,4010,8670
20230717,090400,669124475,4020,4030,4030,4010,10289
20230717,090300,627767250,4040,4060,4065,4030,8210
20230717,090200,594546460,4065,4075,4100,4065,15448
20230717,090100,531611710,4075,4045,4075,4030,11649
20230717,090000,484359045,4030,3990,4050,3990,120834