KissMeData/005010/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184100,4196584350,5880,5880,5880,5880,15730
20230727,184000,4196584350,5880,5880,5880,5880,0
20230727,183900,4196584350,5880,5880,5880,5880,0
20230727,183800,4196584350,5880,5880,5880,5880,0
20230727,183700,4196584350,5880,5880,5880,5880,0
20230727,183600,4196584350,5880,5880,5880,5880,0
20230727,183500,4196584350,5880,5880,5880,5880,0
20230727,183400,4196584350,5880,5880,5880,5880,0
20230727,183300,4196584350,5880,5880,5880,5880,0
20230727,183200,4196584350,5880,5880,5880,5880,0
20230727,183100,4196584350,5880,5880,5880,5880,0
20230727,183000,4196584350,5880,5880,5880,5880,0
20230727,182900,4196584350,5880,5880,5880,5880,0
20230727,182800,4196584350,5880,5880,5880,5880,0
20230727,182700,4196584350,5880,5880,5880,5880,0
20230727,182600,4196584350,5880,5880,5880,5880,0
20230727,182500,4196584350,5880,5880,5880,5880,0
20230727,182400,4196584350,5880,5880,5880,5880,0
20230727,182300,4196584350,5880,5880,5880,5880,0
20230727,182200,4196584350,5880,5880,5880,5880,0
20230727,182100,4196584350,5880,5880,5880,5880,0
20230727,182000,4196584350,5880,5880,5880,5880,0
20230727,181900,4196584350,5880,5880,5880,5880,0
20230727,181800,4196584350,5880,5880,5880,5880,0
20230727,181700,4196584350,5880,5880,5880,5880,0
20230727,181600,4196584350,5880,5880,5880,5880,0
20230727,181500,4196584350,5880,5880,5880,5880,0
20230727,181400,4196584350,5880,5880,5880,5880,0
20230727,181300,4196584350,5880,5880,5880,5880,0
20230727,181200,4196584350,5880,5880,5880,5880,0
20230727,181100,4196584350,5880,5880,5880,5880,15730
20230727,181000,4196584350,5880,5880,5880,5880,0
20230727,180900,4196584350,5880,5880,5880,5880,0
20230727,180800,4196584350,5880,5880,5880,5880,0
20230727,180700,4196584350,5880,5880,5880,5880,0
20230727,180600,4196584350,5880,5880,5880,5880,0
20230727,180500,4196584350,5880,5880,5880,5880,0
20230727,180400,4196584350,5880,5880,5880,5880,0
20230727,180300,4196584350,5880,5880,5880,5880,0
20230727,180200,4196584350,5880,5880,5880,5880,0
20230727,180100,4196584350,5880,5880,5880,5880,0
20230727,180000,4196584350,5880,5880,5880,5880,0
20230727,175900,4196584350,5880,5880,5880,5880,0
20230727,175800,4196584350,5880,5880,5880,5880,0
20230727,175700,4196584350,5880,5880,5880,5880,0
20230727,175600,4196584350,5880,5880,5880,5880,0
20230727,175500,4196584350,5880,5880,5880,5880,0
20230727,175400,4196584350,5880,5880,5880,5880,0
20230727,175300,4196584350,5880,5880,5880,5880,0
20230727,175200,4196584350,5880,5880,5880,5880,0
20230727,175100,4196584350,5880,5880,5880,5880,0
20230727,175000,4196584350,5880,5880,5880,5880,0
20230727,174900,4196584350,5880,5880,5880,5880,0
20230727,174800,4196584350,5880,5880,5880,5880,0
20230727,174700,4196584350,5880,5880,5880,5880,0
20230727,174600,4196584350,5880,5880,5880,5880,0
20230727,174500,4196584350,5880,5880,5880,5880,0
20230727,174400,4196584350,5880,5880,5880,5880,0
20230727,174300,4196584350,5880,5880,5880,5880,0
20230727,174200,4196584350,5880,5880,5880,5880,0
20230727,174100,4196584350,5880,5880,5880,5880,15730
20230727,174000,4196584350,5880,5880,5880,5880,0
20230727,173900,4196584350,5880,5880,5880,5880,0
20230727,173800,4196584350,5880,5880,5880,5880,0
20230727,173700,4196584350,5880,5880,5880,5880,0
20230727,173600,4196584350,5880,5880,5880,5880,0
20230727,173500,4196584350,5880,5880,5880,5880,0
20230727,173400,4196584350,5880,5880,5880,5880,0
20230727,173300,4196584350,5880,5880,5880,5880,0
20230727,173200,4196584350,5880,5880,5880,5880,0
20230727,173100,4196584350,5880,5880,5880,5880,0
20230727,173000,4196584350,5880,5880,5880,5880,0
20230727,172900,4196584350,5880,5880,5880,5880,0
20230727,172800,4196584350,5880,5880,5880,5880,0
20230727,172700,4196584350,5880,5880,5880,5880,0
20230727,172600,4196584350,5880,5880,5880,5880,0
20230727,172500,4196584350,5880,5880,5880,5880,0
20230727,172400,4196584350,5880,5880,5880,5880,0
20230727,172300,4196584350,5880,5880,5880,5880,0
20230727,172200,4196584350,5880,5880,5880,5880,0
20230727,172100,4196584350,5880,5880,5880,5880,0
20230727,172000,4196584350,5880,5880,5880,5880,0
20230727,171900,4196584350,5880,5880,5880,5880,0
20230727,171800,4196584350,5880,5880,5880,5880,0
20230727,171700,4196584350,5880,5880,5880,5880,0
20230727,171600,4196584350,5880,5880,5880,5880,0
20230727,171500,4196584350,5880,5880,5880,5880,0
20230727,171400,4196584350,5880,5880,5880,5880,0
20230727,171300,4196584350,5880,5880,5880,5880,0
20230727,171200,4196584350,5880,5880,5880,5880,0
20230727,171100,4196584350,5880,5880,5880,5880,15730
20230727,171000,4196584350,5880,5880,5880,5880,0
20230727,170900,4196584350,5880,5880,5880,5880,0
20230727,170800,4196584350,5880,5880,5880,5880,0
20230727,170700,4196584350,5880,5880,5880,5880,0
20230727,170600,4196584350,5880,5880,5880,5880,0
20230727,170500,4196584350,5880,5880,5880,5880,0
20230727,170400,4196584350,5880,5880,5880,5880,0
20230727,170300,4196584350,5880,5880,5880,5880,0
20230727,170200,4196584350,5880,5880,5880,5880,0
20230727,170100,4196584350,5880,5880,5880,5880,0
20230727,170000,4196584350,5880,5880,5880,5880,0
20230727,165900,4196584350,5880,5880,5880,5880,0
20230727,165800,4196584350,5880,5880,5880,5880,0
20230727,165700,4196584350,5880,5880,5880,5880,0
20230727,165600,4196584350,5880,5880,5880,5880,0
20230727,165500,4196584350,5880,5880,5880,5880,0
20230727,165400,4196584350,5880,5880,5880,5880,0
20230727,165300,4196584350,5880,5880,5880,5880,0
20230727,165200,4196584350,5880,5880,5880,5880,0
20230727,165100,4196584350,5880,5880,5880,5880,0
20230727,165000,4196584350,5880,5880,5880,5880,0
20230727,164900,4196584350,5880,5880,5880,5880,0
20230727,164800,4196584350,5880,5880,5880,5880,0
20230727,164700,4196584350,5880,5880,5880,5880,0
20230727,164600,4196584350,5880,5880,5880,5880,0
20230727,164500,4196584350,5880,5880,5880,5880,0
20230727,164400,4196584350,5880,5880,5880,5880,0
20230727,164300,4196584350,5880,5880,5880,5880,0
20230727,164200,4196584350,5880,5880,5880,5880,0
20230727,164100,4196584350,5880,5880,5880,5880,15730
20230727,164000,4196584350,5880,5880,5880,5880,0
20230727,163900,4196584350,5880,5880,5880,5880,0
20230727,163800,4196584350,5880,5880,5880,5880,0
20230727,163700,4196584350,5880,5880,5880,5880,0
20230727,163600,4196584350,5880,5880,5880,5880,0
20230727,163500,4196584350,5880,5880,5880,5880,0
20230727,163400,4196584350,5880,5880,5880,5880,0
20230727,163300,4196584350,5880,5880,5880,5880,0
20230727,163200,4196584350,5880,5880,5880,5880,0
20230727,163100,4196584350,5880,5880,5880,5880,0
20230727,163000,4196584350,5880,5880,5880,5880,0
20230727,162900,4196584350,5880,5880,5880,5880,0
20230727,162800,4196584350,5880,5880,5880,5880,0
20230727,162700,4196584350,5880,5880,5880,5880,0
20230727,162600,4196584350,5880,5880,5880,5880,0
20230727,162500,4196584350,5880,5880,5880,5880,0
20230727,162400,4196584350,5880,5880,5880,5880,0
20230727,162300,4196584350,5880,5880,5880,5880,0
20230727,162200,4196584350,5880,5880,5880,5880,0
20230727,162100,4196584350,5880,5880,5880,5880,0
20230727,162000,4196584350,5880,5880,5880,5880,0
20230727,161900,4196584350,5880,5880,5880,5880,0
20230727,161800,4196584350,5880,5880,5880,5880,0
20230727,161700,4196584350,5880,5880,5880,5880,0
20230727,161600,4196584350,5880,5880,5880,5880,0
20230727,161500,4196584350,5880,5880,5880,5880,0
20230727,161400,4196584350,5880,5880,5880,5880,0
20230727,161300,4196584350,5880,5880,5880,5880,0
20230727,161200,4196584350,5880,5880,5880,5880,0
20230727,161100,4196584350,5880,5880,5880,5880,15730
20230727,161000,4196584350,5880,5880,5880,5880,0
20230727,160900,4196584350,5880,5880,5880,5880,0
20230727,160800,4196584350,5880,5880,5880,5880,0
20230727,160700,4196584350,5880,5880,5880,5880,0
20230727,160600,4196584350,5880,5880,5880,5880,0
20230727,160500,4196584350,5880,5880,5880,5880,0
20230727,160400,4196584350,5880,5880,5880,5880,0
20230727,160300,4196584350,5880,5880,5880,5880,0
20230727,160200,4196584350,5880,5880,5880,5880,0
20230727,160100,4196584350,5880,5880,5880,5880,0
20230727,160000,4196584350,5880,5880,5880,5880,0
20230727,155900,4196584350,5880,5880,5880,5880,0
20230727,155800,4196584350,5880,5880,5880,5880,0
20230727,155700,4196584350,5880,5880,5880,5880,0
20230727,155600,4196584350,5880,5880,5880,5880,0
20230727,155500,4196584350,5880,5880,5880,5880,0
20230727,155400,4196584350,5880,5880,5880,5880,0
20230727,155300,4196584350,5880,5880,5880,5880,0
20230727,155200,4196584350,5880,5880,5880,5880,0
20230727,155100,4196584350,5880,5880,5880,5880,0
20230727,155000,4196584350,5880,5880,5880,5880,0
20230727,154900,4196584350,5880,5880,5880,5880,0
20230727,154800,4196584350,5880,5880,5880,5880,0
20230727,154700,4196584350,5880,5880,5880,5880,0
20230727,154600,4196584350,5880,5880,5880,5880,0
20230727,154500,4196584350,5880,5880,5880,5880,0
20230727,154400,4196584350,5880,5880,5880,5880,0
20230727,154300,4196584350,5880,5880,5880,5880,0
20230727,154200,4196584350,5880,5880,5880,5880,0
20230727,154100,4196584350,5880,5880,5880,5880,15730
20230727,154000,4196584350,5880,5880,5880,5880,0
20230727,153900,4196584350,5880,5880,5880,5880,0
20230727,153800,4196584350,5880,5880,5880,5880,0
20230727,153700,4196584350,5880,5880,5880,5880,0
20230727,153600,4196584350,5880,5880,5880,5880,0
20230727,153500,4196584350,5880,5880,5880,5880,0
20230727,153400,4196584350,5880,5880,5880,5880,0
20230727,153300,4196584350,5880,5880,5880,5880,0
20230727,153200,4196584350,5880,5880,5880,5880,0
20230727,153100,4196584350,5880,5880,5880,5880,0
20230727,153000,4196584350,5880,5880,5880,5880,15730
20230727,152900,4104091950,5890,5890,5890,5890,0
20230727,152800,4104091950,5890,5890,5890,5890,0
20230727,152700,4104091950,5890,5890,5890,5890,0
20230727,152600,4104091950,5890,5890,5890,5890,0
20230727,152500,4104091950,5890,5890,5890,5890,0
20230727,152400,4104091950,5890,5890,5890,5890,0
20230727,152300,4104091950,5890,5890,5890,5890,0
20230727,152200,4104091950,5890,5890,5890,5890,0
20230727,152100,4104091950,5890,5890,5890,5890,0
20230727,152000,4104091950,5890,5890,5890,5890,0
20230727,151900,4104091950,5890,5880,5890,5870,1276
20230727,151800,4096589500,5880,5880,5890,5880,662
20230727,151700,4092696900,5870,5870,5880,5870,3311
20230727,151600,4073261300,5880,5880,5880,5870,4202
20230727,151500,4048594640,5880,5860,5880,5860,4775
20230727,151400,4020573900,5860,5860,5870,5860,5773
20230727,151300,3986709740,5870,5880,5880,5870,7580
20230727,151200,3942196540,5870,5880,5880,5870,3427
20230727,151100,3922062540,5880,5890,5890,5870,3812
20230727,151000,3899678780,5880,5880,5890,5880,1051
20230727,150900,3893497870,5870,5890,5890,5870,4712
20230727,150800,3865805960,5890,5880,5900,5880,704
20230727,150700,3861665920,5900,5890,5900,5880,236
20230727,150600,3860278110,5910,5890,5910,5880,1987
20230727,150500,3848587610,5910,5900,5910,5880,2816
20230727,150400,3831997000,5880,5890,5900,5880,1307
20230727,150300,3824288810,5900,5900,5900,5880,7076
20230727,150200,3782592080,5900,5880,5900,5880,16527
20230727,150100,3685173100,5880,5900,5900,5880,2928
20230727,150000,3667948270,5900,5880,5900,5860,7089
20230727,145900,3626315570,5870,5920,5920,5870,37411
20230727,145800,3405931170,5930,5920,5930,5920,336
20230727,145700,3403942000,5930,5920,5930,5910,2303
20230727,145600,3390310340,5910,5910,5920,5910,1432
20230727,145500,3381845310,5920,5920,5930,5910,2266
20230727,145400,3368430640,5920,5920,5920,5920,62
20230727,145300,3368063600,5920,5920,5920,5910,6252
20230727,145200,3331057020,5930,5940,5940,5930,130
20230727,145100,3330285830,5920,5930,5940,5920,522
20230727,145000,3327195250,5940,5940,5940,5930,524
20230727,144900,3324087890,5940,5930,5940,5930,422
20230727,144800,3321585400,5930,5940,5940,5930,23
20230727,144700,3321449000,5940,5940,5940,5940,5
20230727,144600,3321419300,5940,5930,5940,5930,4394
20230727,144500,3295362860,5940,5950,5950,5930,42
20230727,144400,3295113450,5950,5940,5950,5930,1908
20230727,144300,3283795140,5940,5940,5950,5940,1105
20230727,144200,3277231420,5940,5940,5940,5930,509
20230727,144100,3274212960,5940,5940,5940,5940,4
20230727,144000,3274189200,5940,5950,5950,5930,59
20230727,143900,3273838810,5950,5930,5950,5930,386
20230727,143800,3271549710,5950,5950,5950,5950,3
20230727,143700,3271531860,5950,5930,5950,5930,173
20230727,143600,3270505930,5950,5940,5950,5930,1025
20230727,143500,3264417360,5940,5940,5950,5940,112
20230727,143400,3263752030,5940,5950,5950,5930,725
20230727,143300,3259446090,5930,5950,5950,5930,1002
20230727,143200,3253504040,5940,5960,5960,5940,1572
20230727,143100,3244166330,5960,5960,5960,5940,12
20230727,143000,3244094970,5960,5970,5970,5930,540
20230727,142900,3240888130,5970,5970,5970,5970,1
20230727,142800,3240882160,5940,5950,5970,5940,3983
20230727,142700,3217187670,5950,5940,5970,5940,2315
20230727,142600,3203405530,5950,5950,5950,5940,1620
20230727,142500,3193766640,5950,5960,5960,5950,2248
20230727,142400,3180368570,5960,5950,5960,5950,501
20230727,142300,3177386750,5950,5960,5960,5950,1006
20230727,142200,3171391040,5960,5970,5970,5960,21
20230727,142100,3171265870,5970,5950,5970,5940,923
20230727,142000,3165762570,5950,5930,5950,5930,1312
20230727,141900,3157968380,5940,5940,5940,5940,10
20230727,141800,3157908980,5940,5940,5940,5940,67
20230727,141700,3157511000,5940,5940,5940,5940,1004
20230727,141600,3151547240,5940,5940,5940,5930,81
20230727,141500,3151066380,5940,5940,5940,5930,1124
20230727,141400,3144400860,5940,5940,5940,5930,623
20230727,141300,3140706240,5940,5970,5970,5940,1018
20230727,141200,3134659210,5970,5950,5970,5950,2043
20230727,141100,3122503220,5940,5970,5970,5940,1149
20230727,141000,3115666710,5950,5970,5970,5950,125
20230727,140900,3114922460,5970,5960,5970,5960,575
20230727,140800,3111494690,5970,5970,5970,5960,183
20230727,140700,3110402190,5970,5960,5970,5960,10
20230727,140600,3110342570,5980,5970,5980,5960,263
20230727,140500,3108772450,5980,5990,5990,5980,1003
20230727,140400,3102764500,5990,5990,5990,5990,137
20230727,140300,3101943870,5990,5980,5990,5960,4303
20230727,140200,3076199240,5960,5950,5980,5950,3029
20230727,140100,3058099820,5960,5960,5960,5960,677
20230727,140000,3054064900,5960,5960,5960,5960,1
20230727,135900,3054058940,5960,5960,5960,5960,1
20230727,135800,3054052980,5970,5970,5970,5970,10
20230727,135700,3053993280,5970,5950,5970,5940,6726
20230727,135600,3013928340,5950,5950,5950,5950,28
20230727,135500,3013761740,5950,5940,5950,5940,39
20230727,135400,3013529990,5950,5950,5950,5950,25
20230727,135300,3013381240,5950,5950,5950,5950,6
20230727,135200,3013345540,5940,5950,5950,5940,11
20230727,135100,3013280170,5950,5950,5950,5950,17
20230727,135000,3013179020,5950,5930,5950,5930,1401
20230727,134900,3004864820,5930,5940,5940,5930,8
20230727,134800,3004817340,5940,5940,5940,5930,585
20230727,134700,3001348220,5930,5940,5940,5930,15
20230727,134600,3001259210,5940,5940,5940,5940,1290
20230727,134500,2993596610,5940,5960,5960,5940,36
20230727,134400,2993382750,5960,5960,5960,5960,2
20230727,134300,2993370830,5960,5950,5960,5940,793
20230727,134200,2988652540,5960,5960,5960,5960,605
20230727,134100,2985046740,5960,5970,5970,5960,10
20230727,134000,2984987130,5970,5960,5970,5960,1499
20230727,133900,2976050120,5950,5950,5950,5950,1207
20230727,133800,2968868470,5950,5950,5950,5940,1326
20230727,133700,2960978850,5950,5950,5950,5950,19
20230727,133600,2960865800,5950,5950,5950,5950,3
20230727,133500,2960847950,5950,5950,5950,5950,16
20230727,133400,2960752750,5950,5940,5950,5940,3909
20230727,133300,2937514860,5930,5940,5940,5930,239
20230727,133200,2936096580,5940,5940,5940,5940,151
20230727,133100,2935199640,5950,5950,5950,5940,15
20230727,133000,2935110490,5950,5950,5950,5950,9
20230727,132900,2935056940,5950,5950,5950,5950,4
20230727,132800,2935033140,5940,5950,5950,5940,109
20230727,132700,2934384670,5950,5950,5950,5950,503
20230727,132600,2931391820,5950,5940,5950,5940,815
20230727,132500,2926550580,5940,5930,5940,5930,2133
20230727,132400,2913901000,5930,5930,5930,5930,253
20230727,132300,2912400710,5920,5930,5930,5920,668
20230727,132200,2908444140,5930,5920,5930,5920,1546
20230727,132100,2899291810,5920,5910,5920,5910,460
20230727,132000,2896570660,5920,5920,5920,5910,12
20230727,131900,2896499650,5920,5910,5920,5910,231
20230727,131800,2895132320,5910,5910,5910,5910,2
20230727,131700,2895120500,5910,5910,5920,5910,381
20230727,131600,2892868760,5910,5910,5930,5900,7797
20230727,131500,2846815590,5910,5930,5930,5910,2567
20230727,131400,2831625710,5930,5940,5940,5920,1109
20230727,131300,2825039420,5940,5920,5940,5920,53
20230727,131200,2824725640,5940,5930,5940,5930,255
20230727,131100,2823210980,5940,5940,5940,5940,17
20230727,131000,2823110000,5940,5940,5940,5920,55
20230727,130900,2822784340,5910,5940,5940,5910,374
20230727,130800,2820573810,5940,5940,5940,5920,539
20230727,130700,2817372320,5940,5930,5940,5930,2
20230727,130600,2817360450,5950,5950,5950,5920,1471
20230727,130500,2808651800,5950,5930,5950,5930,155
20230727,130400,2807731590,5950,5930,5950,5920,1455
20230727,130300,2799090830,5950,5920,5950,5920,1582
20230727,130200,2789725200,5950,5930,5950,5920,1447
20230727,130100,2781155690,5950,5940,5950,5940,2501
20230727,130000,2766299740,5940,5940,5940,5930,241
20230727,125900,2764870560,5930,5930,5940,5930,662
20230727,125800,2760944810,5930,5930,5930,5930,103
20230727,125700,2760334020,5930,5920,5930,5920,4792
20230727,125600,2731955370,5920,5920,5930,5920,1017
20230727,125500,2725934710,5930,5920,5930,5920,10
20230727,125400,2725875490,5930,5920,5930,5920,592
20230727,125300,2722370820,5920,5910,5920,5910,170
20230727,125200,2721364870,5910,5910,5910,5910,1017
20230727,125100,2715354400,5910,5930,5930,5910,1441
20230727,125000,2706836050,5940,5920,5940,5910,17
20230727,124900,2706735270,5940,5940,5940,5940,1
20230727,124800,2706729330,5900,5920,5940,5900,14862
20230727,124700,2618868000,5940,5930,5940,5930,3474
20230727,124600,2598257150,5940,5940,5940,5930,505
20230727,124500,2595257490,5920,5930,5940,5920,828
20230727,124400,2590342530,5920,5920,5920,5920,1
20230727,124300,2590336610,5940,5940,5940,5940,1024
20230727,124200,2584254050,5920,5920,5920,5920,102
20230727,124100,2583650210,5920,5920,5920,5920,0
20230727,124000,2583650210,5920,5940,5940,5920,2008
20230727,123900,2571722850,5930,5930,5930,5930,186
20230727,123800,2570619870,5930,5930,5930,5930,208
20230727,123700,2569386430,5920,5920,5920,5920,101
20230727,123600,2568788510,5930,5930,5930,5930,17
20230727,123500,2568687700,5930,5930,5930,5920,199
20230727,123400,2567507710,5930,5930,5930,5930,5000
20230727,123300,2537857710,5920,5920,5930,5920,3412
20230727,123200,2517657200,5920,5910,5920,5910,4183
20230727,123100,2492935610,5910,5900,5910,5900,257
20230727,123000,2491417470,5910,5910,5910,5910,0
20230727,122900,2491417470,5910,5910,5920,5910,3781
20230727,122800,2469067580,5920,5920,5920,5920,1423
20230727,122700,2460643420,5920,5920,5920,5920,1061
20230727,122600,2454362300,5920,5930,5930,5910,2797
20230727,122500,2437803640,5920,5930,5930,5920,521
20230727,122400,2434719150,5930,5930,5930,5920,659
20230727,122300,2430816850,5930,5910,5930,5910,1123
20230727,122200,2424169220,5910,5910,5930,5910,281
20230727,122100,2422508470,5930,5900,5930,5900,1768
20230727,122000,2412063240,5920,5920,5920,5900,422
20230727,121900,2409569420,5910,5920,5920,5910,5729
20230727,121800,2375706610,5920,5920,5920,5920,1
20230727,121700,2375700690,5910,5920,5920,5910,1394
20230727,121600,2367461550,5920,5930,5930,5920,13
20230727,121500,2367384540,5920,5920,5920,5920,2017
20230727,121400,2355443900,5930,5950,5950,5920,4327
20230727,121300,2329808620,5930,5940,5940,5930,3968
20230727,121200,2306278130,5940,5940,5940,5930,1449
20230727,121100,2297679320,5940,5940,5940,5940,3193
20230727,121000,2278712900,5950,5960,5960,5950,1288
20230727,120900,2271048220,5950,5960,5960,5950,1916
20230727,120800,2259637550,5960,5960,5960,5960,156
20230727,120700,2258707790,5960,5960,5960,5950,388
20230727,120600,2256397410,5980,5950,5980,5950,768
20230727,120500,2251827150,5950,5970,5970,5950,6263
20230727,120400,2214545180,5960,5970,5970,5960,4935
20230727,120300,2185127510,5980,5980,5980,5970,117
20230727,120200,2184427860,5970,5980,5980,5970,9
20230727,120100,2184374120,5980,5970,5980,5970,122
20230727,120000,2183645560,5970,5990,5990,5970,4446
20230727,115900,2157089560,5990,5980,5990,5980,688
20230727,115800,2152975310,5980,5980,5980,5980,116
20230727,115700,2152281630,5970,6000,6000,5970,3978
20230727,115600,2128478860,6000,6000,6000,6000,435
20230727,115500,2125868860,6010,6010,6010,6010,1
20230727,115400,2125862850,6000,6000,6000,6000,2
20230727,115300,2125850850,6010,6010,6010,6010,2
20230727,115200,2125838830,5990,6000,6010,5990,1009
20230727,115100,2119787930,6010,6010,6020,6010,56
20230727,115000,2119451350,6020,6000,6020,6000,108
20230727,114900,2118802710,6010,6010,6010,6010,74
20230727,114800,2118357970,6010,6010,6010,6010,166
20230727,114700,2117360310,6000,6010,6010,6000,18
20230727,114600,2117252210,6010,6010,6010,6010,3
20230727,114500,2117234180,6000,6000,6000,6000,5
20230727,114400,2117204180,6000,6010,6010,6000,1079
20230727,114300,2110719400,6000,6000,6000,6000,8
20230727,114200,2110671400,6000,6000,6000,6000,1
20230727,114100,2110665400,6000,6000,6010,6000,338
20230727,114000,2108637190,6010,6020,6020,6010,129
20230727,113900,2107861890,6010,6020,6020,6010,5
20230727,113800,2107831830,6020,6020,6020,6010,761
20230727,113700,2103258200,6020,6010,6020,6010,582
20230727,113600,2099760360,6010,6010,6010,6010,50
20230727,113500,2099459860,6010,5990,6010,5990,2
20230727,113400,2099447860,5990,6010,6010,5990,900
20230727,113300,2094050660,6010,6020,6020,6010,1507
20230727,113200,2084978590,6020,6020,6020,6020,8
20230727,113100,2084930430,6020,6020,6020,6020,1
20230727,113000,2084924410,6010,6000,6010,6000,1605
20230727,112900,2075286160,6000,6000,6000,6000,231
20230727,112800,2073900160,6000,6000,6010,6000,47
20230727,112700,2073617790,6000,6000,6000,6000,1
20230727,112600,2073611790,6000,6000,6000,6000,177
20230727,112500,2072549790,6000,5990,6000,5990,3028
20230727,112400,2054400390,5990,6000,6000,5990,109
20230727,112300,2053747290,5990,6000,6000,5990,1615
20230727,112200,2044057370,6020,6010,6020,6000,1644
20230727,112100,2034191560,6010,6010,6020,6010,460
20230727,112000,2031426950,6020,6010,6020,6010,6
20230727,111900,2031390880,6020,6010,6020,6000,160
20230727,111800,2030427850,6020,6000,6020,6000,8010
20230727,111700,1982350760,6000,6010,6010,6000,1685
20230727,111600,1972240610,6020,6030,6030,6010,232
20230727,111500,1970842270,6030,6030,6030,6010,6808
20230727,111400,1929871270,6030,6030,6030,6030,242
20230727,111300,1928412010,6040,6050,6050,6040,2870
20230727,111200,1911076290,6040,6040,6040,6030,2214
20230727,111100,1897704730,6040,6040,6040,6040,1
20230727,111000,1897698690,6040,6040,6040,6040,670
20230727,110900,1893651890,6030,6040,6040,6030,173
20230727,110800,1892607050,6040,6050,6050,6040,254
20230727,110700,1891072350,6050,6050,6050,6050,202
20230727,110600,1889850250,6060,6050,6060,6050,1518
20230727,110500,1880665850,6040,6040,6050,6040,1530
20230727,110400,1871419370,6050,6040,6050,6020,1516
20230727,110300,1862257930,6050,6050,6050,6050,10
20230727,110200,1862197430,6050,6050,6060,6050,4281
20230727,110100,1836297370,6040,6040,6050,6040,2066
20230727,110000,1823818630,6040,6020,6040,6000,2986
20230727,105900,1805876560,6020,6030,6030,6020,8
20230727,105800,1805828390,6030,6030,6030,6010,443
20230727,105700,1803157660,6000,6030,6030,6000,2
20230727,105600,1803145630,6000,6030,6030,6000,10246
20230727,105500,1741596590,6030,6020,6040,6020,360
20230727,105400,1739425860,6040,6030,6040,6020,1003
20230727,105300,1733377760,6040,6030,6040,6020,1475
20230727,105200,1724483450,6030,6040,6040,6030,56
20230727,105100,1724145300,6040,6050,6050,6040,4
20230727,105000,1724121130,6050,6040,6050,6020,550
20230727,104900,1720799280,6020,6030,6030,6020,2219
20230727,104800,1707428200,6030,6030,6030,6030,1730
20230727,104700,1696996300,6040,6040,6040,6030,342
20230727,104600,1694932520,6040,6040,6040,6040,596
20230727,104500,1691332680,6040,6040,6050,6030,1911
20230727,104400,1679792720,6040,6040,6050,6040,209
20230727,104300,1678530290,6050,6050,6050,6050,21
20230727,104200,1678403240,6050,6060,6060,6050,22
20230727,104100,1678269940,6050,6050,6050,6040,831
20230727,104000,1673247270,6060,6060,6060,6050,118
20230727,103900,1672532270,6060,6050,6060,6050,145
20230727,103800,1671654990,6050,6050,6050,6050,1934
20230727,103700,1659954290,6050,6050,6050,6050,287
20230727,103600,1658217940,6050,6040,6050,6040,2
20230727,103500,1658205850,6050,6060,6060,6040,2125
20230727,103400,1645369680,6050,6050,6060,6040,586
20230727,103300,1641824340,6060,6060,6060,6050,557
20230727,103200,1638454430,6060,6060,6070,6050,2335
20230727,103100,1624304250,6060,6040,6070,6030,7874
20230727,103000,1576655090,6050,6050,6050,6040,1007
20230727,102900,1570572740,6040,6040,6040,6040,3496
20230727,102800,1549456900,6040,6030,6050,6010,6087
20230727,102700,1512685930,6030,6030,6030,6020,3
20230727,102600,1512667850,6010,6030,6040,6010,177
20230727,102500,1511600520,6030,6010,6030,6010,1380
20230727,102400,1503285180,6030,6020,6030,6020,200
20230727,102300,1502080870,6020,6030,6030,6020,216
20230727,102200,1500779440,6020,6000,6030,6000,646
20230727,102100,1496884140,6030,6010,6030,5990,3509
20230727,102000,1475780320,6020,6010,6020,6000,1500
20230727,101900,1466775250,6030,6030,6030,6020,7
20230727,101800,1466733050,6030,6010,6030,6010,168
20230727,101700,1465721670,6020,6020,6020,6020,5
20230727,101600,1465691570,6020,6020,6020,6000,1083
20230727,101500,1459172070,6020,6010,6020,6010,1162
20230727,101400,1452183150,6010,5990,6010,5990,1108
20230727,101300,1445535150,6000,6000,6000,6000,159
20230727,101200,1444581150,5990,6000,6000,5990,1023
20230727,101100,1438453330,5990,5990,5990,5990,227
20230727,101000,1437093600,5990,6010,6010,5990,431
20230727,100900,1434505910,6010,6010,6010,6000,314
20230727,100800,1432619790,6000,6010,6020,6000,1190
20230727,100700,1425472870,6010,6020,6020,6000,2351
20230727,100600,1411344390,6000,6000,6000,6000,2
20230727,100500,1411332390,6000,6020,6020,6000,3115
20230727,100400,1392632500,6030,6030,6030,6030,782
20230727,100300,1387917040,6030,6010,6040,6010,30040
20230727,100200,1206809040,6010,6020,6020,6000,578
20230727,100100,1203334860,6010,6020,6020,6010,4036
20230727,100000,1179078470,6020,6030,6030,6010,2400
20230727,095900,1164624040,6020,6020,6020,6010,380
20230727,095800,1162337250,6030,6030,6030,6030,0
20230727,095700,1162337250,6030,6020,6040,6010,7129
20230727,095600,1119354950,6020,6020,6030,6020,5249
20230727,095500,1087742820,6020,6020,6030,6010,5694
20230727,095400,1053467730,6030,6010,6030,6010,329
20230727,095300,1051486410,6020,6010,6030,6010,1414
20230727,095200,1042970450,6020,6010,6020,6000,4060
20230727,095100,1018550870,6010,6000,6020,5990,4115
20230727,095000,993828250,6000,6010,6010,6000,1455
20230727,094900,985096870,6000,6010,6010,6000,101
20230727,094800,984489870,6010,6000,6020,6000,3143
20230727,094700,965600730,6000,6000,6000,5960,1385
20230727,094600,957317830,6000,6000,6000,5970,6169
20230727,094500,920399920,5990,5980,6000,5980,4395
20230727,094400,894066520,5930,5980,5980,5930,1735
20230727,094300,883713640,5970,5960,5970,5930,2894
20230727,094200,866447540,5950,5940,5970,5890,16664
20230727,094100,767689490,5960,5960,5960,5920,4940
20230727,094000,738363770,5960,5960,5970,5960,13
20230727,093900,738286280,5960,5970,5980,5960,3243
20230727,093800,718935610,5980,5980,5980,5970,116
20230727,093700,718243020,5980,5980,5990,5980,1526
20230727,093600,709107460,5970,5990,5990,5970,1663
20230727,093500,699175430,5990,5980,5990,5980,3509
20230727,093400,678171340,5970,5950,5970,5950,1388
20230727,093300,669886140,5970,5960,5970,5950,112
20230727,093200,669219630,5960,5970,5970,5940,707
20230727,093100,665004500,5970,5970,5970,5970,8
20230727,093000,664956740,5960,5950,5960,5940,1485
20230727,092900,656118700,5950,5960,5960,5950,1841
20230727,092800,645160210,5950,5960,5960,5950,454
20230727,092700,642454960,5960,5970,5970,5960,137
20230727,092600,641638090,5970,5970,5980,5970,792
20230727,092500,636907560,5960,5970,5970,5960,235
20230727,092400,635505530,5970,5970,5970,5960,225
20230727,092300,634163200,5980,5970,5980,5960,556
20230727,092200,630844800,5990,5980,5990,5970,1075
20230727,092100,624421810,5970,5950,5980,5950,4672
20230727,092000,596540690,5950,5950,5950,5950,355
20230727,091900,594428440,5950,5980,5980,5950,3599
20230727,091800,573013140,5980,5970,5980,5970,525
20230727,091700,569874370,5970,5940,5970,5920,1929
20230727,091600,558428360,5940,5980,5980,5940,2283
20230727,091500,544847660,6000,6010,6020,5980,2953
20230727,091400,527142490,6020,5990,6020,5970,11586
20230727,091300,457544620,5990,5960,5990,5940,4636
20230727,091200,429838650,5970,5960,5970,5960,6577
20230727,091100,390637700,5960,5950,5960,5940,4550
20230727,091000,363580430,5940,5910,5950,5900,7553
20230727,090900,318783640,5900,5900,5900,5900,1237
20230727,090800,311485340,5890,5900,5910,5890,1760
20230727,090700,301109330,5900,5900,5910,5890,17675
20230727,090600,196756060,5910,5890,5910,5880,8080
20230727,090500,149140570,5890,5890,5900,5880,664
20230727,090400,145228330,5880,5890,5900,5880,6019
20230727,090300,109779360,5900,5910,5920,5890,8416
20230727,090200,60104530,5900,5920,5930,5890,4291
20230727,090100,34726410,5920,5920,5920,5890,2017
20230727,090000,22834790,5920,5890,5940,5890,3655